RNS Number : 0127Z
Vodafone Group Plc
19 January 2022
19 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:
|
19 January 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
5,706,084
|
|
Highest price paid per share (pence):
|
122.06
|
|
Lowest price paid per share (pence):
|
120.36
|
|
Volume weighted average price paid per share (pence):
|
121.42
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,719,020,303 of its ordinary shares in treasury and has 27,098,607,565 ordinary shares in issue (excluding treasury shares).
As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 19 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 19 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
121.42
|
5,706,084
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:06:11
|
XLON
|
15655
|
121
|
470136318334186
|
|
08:08:16
|
XLON
|
13675
|
121.48
|
470136318334818
|
|
08:08:18
|
XLON
|
338
|
121.44
|
470136318334842
|
|
08:08:18
|
XLON
|
1816
|
121.44
|
470136318334843
|
|
08:08:18
|
XLON
|
10481
|
121.44
|
470136318334844
|
|
08:08:43
|
XLON
|
3000
|
121.54
|
470136318334995
|
|
08:08:53
|
XLON
|
3000
|
121.52
|
470136318335049
|
|
08:08:53
|
XLON
|
2052
|
121.52
|
470136318335050
|
|
08:08:53
|
XLON
|
10603
|
121.52
|
470136318335051
|
|
08:10:08
|
XLON
|
576
|
121.42
|
470136318335532
|
|
08:10:08
|
XLON
|
572
|
121.42
|
470136318335533
|
|
08:10:08
|
XLON
|
1684
|
121.42
|
470136318335534
|
|
08:10:08
|
XLON
|
12722
|
121.42
|
470136318335535
|
|
08:11:45
|
XLON
|
14499
|
121.38
|
470136318336133
|
|
08:12:09
|
XLON
|
5483
|
121.38
|
470136318336266
|
|
08:12:10
|
XLON
|
15034
|
121.36
|
470136318336276
|
|
08:12:10
|
XLON
|
621
|
121.36
|
470136318336277
|
|
08:13:08
|
XLON
|
14181
|
121.38
|
470136318336687
|
|
08:14:20
|
XLON
|
13462
|
121.46
|
470136318337187
|
|
08:15:27
|
XLON
|
5868
|
121.56
|
470136318337605
|
|
08:15:27
|
XLON
|
9443
|
121.56
|
470136318337606
|
|
08:16:32
|
XLON
|
15495
|
121.66
|
470136318338023
|
|
08:17:36
|
XLON
|
3000
|
121.66
|
470136318338309
|
|
08:17:48
|
XLON
|
3000
|
121.64
|
470136318338370
|
|
08:17:48
|
XLON
|
6538
|
121.66
|
470136318338371
|
|
08:17:48
|
XLON
|
2407
|
121.66
|
470136318338372
|
|
08:18:35
|
XLON
|
15655
|
121.56
|
470136318338544
|
|
08:19:45
|
XLON
|
3000
|
121.72
|
470136318338895
|
|
08:20:06
|
XLON
|
6104
|
121.7
|
470136318339020
|
|
08:20:06
|
XLON
|
5866
|
121.7
|
470136318339021
|
|
08:20:15
|
XLON
|
15655
|
121.7
|
470136318339102
|
|
08:20:50
|
XLON
|
2390
|
121.68
|
470136318339340
|
|
08:20:50
|
XLON
|
743
|
121.68
|
470136318339341
|
|
08:21:29
|
XLON
|
3825
|
121.64
|
470136318339568
|
|
08:21:29
|
XLON
|
10475
|
121.64
|
470136318339569
|
|
08:22:53
|
XLON
|
15655
|
121.62
|
470136318340000
|
|
08:24:14
|
XLON
|
2499
|
121.56
|
470136318340318
|
|
08:24:14
|
XLON
|
11237
|
121.56
|
470136318340319
|
|
08:24:42
|
XLON
|
3000
|
121.56
|
470136318340447
|
|
08:24:42
|
XLON
|
12655
|
121.56
|
470136318340448
|
|
08:25:19
|
XLON
|
3000
|
121.58
|
470136318340723
|
|
08:26:00
|
XLON
|
14978
|
121.52
|
470136318340969
|
|
08:27:04
|
XLON
|
6000
|
121.38
|
470136318341322
|
|
08:27:04
|
XLON
|
2419
|
121.38
|
470136318341323
|
|
08:27:04
|
XLON
|
7236
|
121.38
|
470136318341324
|
|
08:28:14
|
XLON
|
2268
|
121.22
|
470136318341643
|
|
08:28:14
|
XLON
|
13387
|
121.22
|
470136318341644
|
|
08:29:07
|
XLON
|
3546
|
121.26
|
470136318341861
|
|
08:29:54
|
XLON
|
1169
|
121.26
|
470136318342019
|
|
08:30:06
|
XLON
|
3000
|
121.26
|
470136318342129
|
|
08:30:06
|
XLON
|
3100
|
121.26
|
470136318342130
|
|
08:30:11
|
XLON
|
3000
|
121.26
|
470136318342156
|
|
08:30:18
|
XLON
|
15608
|
121.24
|
470136318342183
|
|
08:30:18
|
XLON
|
47
|
121.24
|
470136318342184
|
|
08:31:28
|
XLON
|
5419
|
121.46
|
470136318342542
|
|
08:31:59
|
XLON
|
3000
|
121.66
|
470136318342672
|
|
08:31:59
|
XLON
|
2525
|
121.66
|
470136318342673
|
|
08:32:10
|
XLON
|
4209
|
121.66
|
470136318342704
|
|
08:32:10
|
XLON
|
3000
|
121.66
|
470136318342708
|
|
08:32:56
|
XLON
|
14432
|
121.76
|
470136318342866
|
|
08:32:56
|
XLON
|
805
|
121.76
|
470136318342867
|
|
08:34:33
|
XLON
|
12904
|
121.72
|
470136318343243
|
|
08:35:26
|
XLON
|
3000
|
121.74
|
470136318343425
|
|
08:35:26
|
XLON
|
1779
|
121.74
|
470136318343426
|
|
08:35:27
|
XLON
|
1133
|
121.74
|
470136318343427
|
|
08:35:27
|
XLON
|
494
|
121.74
|
470136318343428
|
|
08:35:27
|
XLON
|
433
|
121.74
|
470136318343429
|
|
08:35:27
|
XLON
|
3358
|
121.74
|
470136318343430
|
|
08:35:27
|
XLON
|
5458
|
121.74
|
470136318343432
|
|
08:35:33
|
XLON
|
3000
|
121.74
|
470136318343453
|
|
08:35:58
|
XLON
|
9264
|
121.72
|
470136318343602
|
|
08:35:58
|
XLON
|
5401
|
121.72
|
470136318343603
|
|
08:37:21
|
XLON
|
9693
|
121.6
|
470136318344110
|
|
08:37:21
|
XLON
|
5844
|
121.6
|
470136318344111
|
|
08:39:17
|
XLON
|
3000
|
121.68
|
470136318344623
|
|
08:39:31
|
XLON
|
10804
|
121.74
|
470136318344700
|
|
08:39:31
|
XLON
|
3000
|
121.74
|
470136318344701
|
|
08:40:08
|
XLON
|
12711
|
121.74
|
470136318344805
|
|
08:41:19
|
XLON
|
15655
|
121.74
|
470136318345054
|
|
08:42:28
|
XLON
|
15655
|
121.8
|
470136318345374
|
|
08:43:32
|
XLON
|
15167
|
121.8
|
470136318345694
|
|
08:44:28
|
XLON
|
3000
|
121.9
|
470136318345947
|
|
08:44:28
|
XLON
|
479
|
121.9
|
470136318345948
|
|
08:44:44
|
XLON
|
10474
|
121.9
|
470136318346017
|
|
08:44:44
|
XLON
|
2889
|
121.9
|
470136318346018
|
|
08:46:38
|
XLON
|
14812
|
122
|
470136318346567
|
|
08:47:26
|
XLON
|
15655
|
121.96
|
470136318346928
|
|
08:48:53
|
XLON
|
15148
|
121.88
|
470136318347318
|
|
08:49:02
|
XLON
|
3000
|
121.92
|
470136318347375
|
|
08:49:02
|
XLON
|
501
|
121.92
|
470136318347376
|
|
08:49:43
|
XLON
|
7291
|
121.96
|
470136318347593
|
|
08:49:43
|
XLON
|
1764
|
121.96
|
470136318347594
|
|
08:49:43
|
XLON
|
5480
|
121.96
|
470136318347595
|
|
08:51:38
|
XLON
|
3000
|
121.96
|
470136318348245
|
|
08:51:38
|
XLON
|
150
|
121.98
|
470136318348246
|
|
08:51:43
|
XLON
|
2850
|
121.98
|
470136318348271
|
|
08:51:43
|
XLON
|
3111
|
121.98
|
470136318348272
|
|
08:51:43
|
XLON
|
3509
|
121.98
|
470136318348273
|
|
08:51:48
|
XLON
|
3387
|
121.98
|
470136318348292
|
|
08:51:48
|
XLON
|
319
|
121.98
|
470136318348293
|
|
08:52:34
|
XLON
|
10529
|
122.02
|
470136318348478
|
|
08:52:34
|
XLON
|
4046
|
122.02
|
470136318348479
|
|
08:53:21
|
XLON
|
15309
|
122.06
|
470136318348807
|
|
08:54:37
|
XLON
|
15429
|
121.92
|
470136318349334
|
|
08:56:18
|
XLON
|
15655
|
121.78
|
470136318349967
|
|
08:58:29
|
XLON
|
3000
|
121.84
|
470136318350464
|
|
08:58:32
|
XLON
|
11445
|
121.82
|
470136318350484
|
|
08:59:01
|
XLON
|
3000
|
121.78
|
470136318350678
|
|
08:59:01
|
XLON
|
3300
|
121.8
|
470136318350679
|
|
08:59:01
|
XLON
|
3000
|
121.8
|
470136318350680
|
|
08:59:01
|
XLON
|
6355
|
121.8
|
470136318350681
|
|
09:01:04
|
XLON
|
15655
|
121.86
|
470136318351231
|
|
09:01:08
|
XLON
|
3000
|
121.84
|
470136318351236
|
|
09:01:08
|
XLON
|
146
|
121.84
|
470136318351237
|
|
09:02:20
|
XLON
|
2334
|
121.86
|
470136318351515
|
|
09:02:20
|
XLON
|
2009
|
121.86
|
470136318351516
|
|
09:02:25
|
XLON
|
263
|
121.86
|
470136318351526
|
|
09:02:25
|
XLON
|
3067
|
121.86
|
470136318351527
|
|
09:02:33
|
XLON
|
4738
|
121.84
|
470136318351546
|
|
09:03:13
|
XLON
|
15655
|
121.82
|
470136318351704
|
|
09:04:44
|
XLON
|
12962
|
121.72
|
470136318351968
|
|
09:04:44
|
XLON
|
2641
|
121.72
|
470136318351969
|
|
09:04:59
|
XLON
|
3100
|
121.74
|
470136318352080
|
|
09:04:59
|
XLON
|
61
|
121.74
|
470136318352081
|
|
09:05:31
|
XLON
|
14588
|
121.8
|
470136318352244
|
|
09:06:46
|
XLON
|
8983
|
121.72
|
470136318352642
|
|
09:06:46
|
XLON
|
6672
|
121.72
|
470136318352643
|
|
09:07:53
|
XLON
|
15647
|
121.72
|
470136318352956
|
|
09:09:22
|
XLON
|
863
|
121.82
|
470136318353238
|
|
09:09:22
|
XLON
|
2450
|
121.82
|
470136318353239
|
|
09:09:22
|
XLON
|
166
|
121.82
|
470136318353240
|
|
09:09:27
|
XLON
|
1179
|
121.82
|
470136318353258
|
|
09:09:27
|
XLON
|
2004
|
121.82
|
470136318353259
|
|
09:09:27
|
XLON
|
2664
|
121.82
|
470136318353260
|
|
09:09:43
|
XLON
|
1296
|
121.9
|
470136318353308
|
|
09:09:55
|
XLON
|
15655
|
121.88
|
470136318353335
|
|
09:09:55
|
XLON
|
3000
|
121.88
|
470136318353337
|
|
09:09:55
|
XLON
|
2132
|
121.88
|
470136318353338
|
|
09:12:03
|
XLON
|
4331
|
121.98
|
470136318353733
|
|
09:12:03
|
XLON
|
1387
|
121.98
|
470136318353734
|
|
09:12:10
|
XLON
|
2381
|
121.96
|
470136318353766
|
|
09:12:10
|
XLON
|
1064
|
121.96
|
470136318353767
|
|
09:12:23
|
XLON
|
4277
|
121.96
|
470136318353808
|
|
09:12:50
|
XLON
|
12659
|
121.88
|
470136318353912
|
|
09:12:50
|
XLON
|
2868
|
121.88
|
470136318353913
|
|
09:14:08
|
XLON
|
4964
|
121.82
|
470136318354277
|
|
09:14:08
|
XLON
|
10225
|
121.82
|
470136318354278
|
|
09:14:58
|
XLON
|
3000
|
121.74
|
470136318354446
|
|
09:14:58
|
XLON
|
150
|
121.74
|
470136318354447
|
|
09:15:38
|
XLON
|
15091
|
121.78
|
470136318354575
|
|
09:17:25
|
XLON
|
3000
|
121.78
|
470136318355036
|
|
09:17:25
|
XLON
|
2241
|
121.8
|
470136318355037
|
|
09:17:25
|
XLON
|
501
|
121.8
|
470136318355038
|
|
09:17:50
|
XLON
|
7759
|
121.76
|
470136318355199
|
|
09:18:11
|
XLON
|
343
|
121.72
|
470136318355285
|
|
09:19:02
|
XLON
|
3000
|
121.84
|
470136318355451
|
|
09:19:07
|
XLON
|
631
|
121.84
|
470136318355469
|
|
09:19:07
|
XLON
|
3000
|
121.84
|
470136318355470
|
|
09:19:12
|
XLON
|
3
|
121.8
|
470136318355486
|
|
09:19:12
|
XLON
|
3000
|
121.8
|
470136318355487
|
|
09:19:24
|
XLON
|
3000
|
121.84
|
470136318355527
|
|
09:19:24
|
XLON
|
1200
|
121.84
|
470136318355528
|
|
09:19:24
|
XLON
|
1200
|
121.84
|
470136318355529
|
|
09:19:36
|
XLON
|
15655
|
121.82
|
470136318355577
|
|
09:19:36
|
XLON
|
3000
|
121.82
|
470136318355579
|
|
09:19:36
|
XLON
|
543
|
121.82
|
470136318355580
|
|
09:20:03
|
XLON
|
6139
|
121.82
|
470136318355670
|
|
09:20:44
|
XLON
|
7223
|
121.82
|
470136318355822
|
|
09:20:44
|
XLON
|
1924
|
121.82
|
470136318355823
|
|
09:22:39
|
XLON
|
3000
|
121.76
|
470136318356207
|
|
09:22:39
|
XLON
|
150
|
121.76
|
470136318356208
|
|
09:22:44
|
XLON
|
2870
|
121.76
|
470136318356219
|
|
09:22:44
|
XLON
|
2298
|
121.76
|
470136318356220
|
|
09:22:49
|
XLON
|
3000
|
121.76
|
470136318356236
|
|
09:23:18
|
XLON
|
15655
|
121.76
|
470136318356313
|
|
09:23:18
|
XLON
|
2882
|
121.76
|
470136318356315
|
|
09:23:18
|
XLON
|
1004
|
121.76
|
470136318356316
|
|
09:24:38
|
XLON
|
3000
|
121.72
|
470136318356586
|
|
09:24:38
|
XLON
|
12439
|
121.72
|
470136318356587
|
|
09:25:53
|
XLON
|
3186
|
121.68
|
470136318356831
|
|
09:26:48
|
XLON
|
3474
|
121.7
|
470136318357050
|
|
09:27:02
|
XLON
|
6742
|
121.72
|
470136318357133
|
|
09:27:26
|
XLON
|
1347
|
121.78
|
470136318357214
|
|
09:27:26
|
XLON
|
242
|
121.78
|
470136318357215
|
|
09:27:31
|
XLON
|
14066
|
121.78
|
470136318357223
|
|
09:29:01
|
XLON
|
793
|
121.68
|
470136318357512
|
|
09:29:01
|
XLON
|
3486
|
121.68
|
470136318357513
|
|
09:29:08
|
XLON
|
15655
|
121.66
|
470136318357580
|
|
09:30:50
|
XLON
|
3000
|
121.76
|
470136318357956
|
|
09:30:52
|
XLON
|
9000
|
121.76
|
470136318357983
|
|
09:30:52
|
XLON
|
3655
|
121.76
|
470136318357984
|
|
09:32:23
|
XLON
|
8055
|
121.68
|
470136318358204
|
|
09:32:30
|
XLON
|
3000
|
121.72
|
470136318358252
|
|
09:32:41
|
XLON
|
3000
|
121.7
|
470136318358322
|
|
09:32:41
|
XLON
|
230
|
121.7
|
470136318358323
|
|
09:33:15
|
XLON
|
15634
|
121.66
|
470136318358428
|
|
09:34:44
|
XLON
|
2216
|
121.54
|
470136318358718
|
|
09:34:44
|
XLON
|
11622
|
121.54
|
470136318358719
|
|
09:34:44
|
XLON
|
1811
|
121.54
|
470136318358720
|
|
09:36:26
|
XLON
|
1829
|
121.62
|
470136318359253
|
|
09:36:26
|
XLON
|
3000
|
121.62
|
470136318359254
|
|
09:37:19
|
XLON
|
7791
|
121.6
|
470136318359355
|
|
09:37:58
|
XLON
|
2185
|
121.6
|
470136318359449
|
|
09:38:08
|
XLON
|
7017
|
121.58
|
470136318359489
|
|
09:38:13
|
XLON
|
4084
|
121.58
|
470136318359496
|
|
09:38:13
|
XLON
|
467
|
121.58
|
470136318359497
|
|
09:38:38
|
XLON
|
5162
|
121.54
|
470136318359558
|
|
09:39:27
|
XLON
|
1250
|
121.6
|
470136318359707
|
|
09:39:32
|
XLON
|
11056
|
121.54
|
470136318359719
|
|
09:40:10
|
XLON
|
6168
|
121.48
|
470136318359839
|
|
09:40:43
|
XLON
|
15655
|
121.46
|
470136318359915
|
|
09:41:34
|
XLON
|
3000
|
121.5
|
470136318360056
|
|
09:41:34
|
XLON
|
9536
|
121.5
|
470136318360057
|
|
09:43:22
|
XLON
|
4346
|
121.54
|
470136318360343
|
|
09:43:22
|
XLON
|
412
|
121.54
|
470136318360344
|
|
09:43:22
|
XLON
|
10897
|
121.54
|
470136318360345
|
|
09:44:53
|
XLON
|
8041
|
121.5
|
470136318360697
|
|
09:44:53
|
XLON
|
5563
|
121.5
|
470136318360698
|
|
09:44:53
|
XLON
|
2047
|
121.5
|
470136318360699
|
|
09:46:39
|
XLON
|
900
|
121.3
|
470136318361024
|
|
09:47:08
|
XLON
|
1167
|
121.32
|
470136318361065
|
|
09:47:08
|
XLON
|
3000
|
121.32
|
470136318361066
|
|
09:47:13
|
XLON
|
3000
|
121.32
|
470136318361081
|
|
09:47:18
|
XLON
|
1644
|
121.32
|
470136318361094
|
|
09:47:18
|
XLON
|
3000
|
121.32
|
470136318361095
|
|
09:48:07
|
XLON
|
1260
|
121.32
|
470136318361174
|
|
09:48:07
|
XLON
|
1015
|
121.32
|
470136318361175
|
|
09:48:07
|
XLON
|
1200
|
121.32
|
470136318361176
|
|
09:48:07
|
XLON
|
1200
|
121.32
|
470136318361177
|
|
09:48:07
|
XLON
|
1521
|
121.32
|
470136318361178
|
|
09:48:07
|
XLON
|
15655
|
121.32
|
470136318361161
|
|
09:49:29
|
XLON
|
13182
|
121.28
|
470136318361550
|
|
09:51:00
|
XLON
|
14688
|
121.28
|
470136318361869
|
|
09:52:35
|
XLON
|
2112
|
121.22
|
470136318362186
|
|
09:52:35
|
XLON
|
13543
|
121.22
|
470136318362187
|
|
09:53:44
|
XLON
|
4021
|
121.26
|
470136318362421
|
|
09:53:44
|
XLON
|
10753
|
121.26
|
470136318362422
|
|
09:53:44
|
XLON
|
881
|
121.26
|
470136318362423
|
|
09:55:38
|
XLON
|
15655
|
121.26
|
470136318362746
|
|
09:56:53
|
XLON
|
15631
|
121.18
|
470136318363004
|
|
09:58:20
|
XLON
|
15655
|
121.24
|
470136318363246
|
|
10:00:04
|
XLON
|
7136
|
121.06
|
470136318363564
|
|
10:00:04
|
XLON
|
8422
|
121.06
|
470136318363565
|
|
10:01:43
|
XLON
|
5890
|
121.08
|
470136318363972
|
|
10:01:43
|
XLON
|
9765
|
121.08
|
470136318363973
|
|
10:02:38
|
XLON
|
8653
|
121.12
|
470136318364138
|
|
10:02:38
|
XLON
|
7002
|
121.12
|
470136318364139
|
|
10:04:20
|
XLON
|
15655
|
120.98
|
470136318364482
|
|
10:06:35
|
XLON
|
12573
|
121.08
|
470136318365065
|
|
10:07:23
|
XLON
|
10099
|
121.14
|
470136318365254
|
|
10:07:23
|
XLON
|
5556
|
121.14
|
470136318365255
|
|
10:07:27
|
XLON
|
6341
|
121.1
|
470136318365272
|
|
10:08:16
|
XLON
|
12701
|
121.26
|
470136318365442
|
|
10:10:17
|
XLON
|
14702
|
121.1
|
470136318365770
|
|
10:10:17
|
XLON
|
549
|
121.1
|
470136318365771
|
|
10:11:54
|
XLON
|
12600
|
121.08
|
470136318366051
|
|
10:11:54
|
XLON
|
3055
|
121.08
|
470136318366052
|
|
10:14:10
|
XLON
|
15655
|
121.2
|
470136318366583
|
|
10:14:11
|
XLON
|
3682
|
121.2
|
470136318366589
|
|
10:14:16
|
XLON
|
12498
|
121.18
|
470136318366610
|
|
10:15:57
|
XLON
|
3874
|
121.24
|
470136318366841
|
|
10:15:57
|
XLON
|
11781
|
121.24
|
470136318366842
|
|
10:16:56
|
XLON
|
15058
|
121.1
|
470136318366982
|
|
10:18:23
|
XLON
|
2184
|
121.18
|
470136318367272
|
|
10:18:23
|
XLON
|
13471
|
121.18
|
470136318367273
|
|
10:20:54
|
XLON
|
15655
|
121.2
|
470136318367740
|
|
10:20:54
|
XLON
|
3000
|
121.2
|
470136318367746
|
|
10:20:54
|
XLON
|
3129
|
121.2
|
470136318367747
|
|
10:20:54
|
XLON
|
9526
|
121.2
|
470136318367748
|
|
10:22:23
|
XLON
|
395
|
121.16
|
470136318368044
|
|
10:22:23
|
XLON
|
10000
|
121.18
|
470136318368045
|
|
10:22:23
|
XLON
|
3000
|
121.18
|
470136318368046
|
|
10:22:23
|
XLON
|
2197
|
121.18
|
470136318368047
|
|
10:24:08
|
XLON
|
15586
|
121.24
|
470136318368311
|
|
10:26:11
|
XLON
|
2246
|
121.32
|
470136318368715
|
|
10:26:11
|
XLON
|
13409
|
121.32
|
470136318368716
|
|
10:27:46
|
XLON
|
12279
|
121.28
|
470136318368997
|
|
10:27:46
|
XLON
|
1261
|
121.28
|
470136318368998
|
|
10:27:46
|
XLON
|
2115
|
121.28
|
470136318368999
|
|
10:29:58
|
XLON
|
2068
|
121.34
|
470136318369535
|
|
10:29:58
|
XLON
|
13570
|
121.34
|
470136318369536
|
|
10:31:19
|
XLON
|
7159
|
121.32
|
470136318370031
|
|
10:31:19
|
XLON
|
8496
|
121.32
|
470136318370032
|
|
10:32:53
|
XLON
|
15603
|
121.3
|
470136318370399
|
|
10:34:42
|
XLON
|
6856
|
121.4
|
470136318370847
|
|
10:34:42
|
XLON
|
8799
|
121.4
|
470136318370848
|
|
10:36:10
|
XLON
|
14465
|
121.5
|
470136318371053
|
|
10:37:34
|
XLON
|
14561
|
121.72
|
470136318371344
|
|
10:39:33
|
XLON
|
15655
|
121.54
|
470136318371853
|
|
10:40:51
|
XLON
|
5336
|
121.5
|
470136318372040
|
|
10:41:14
|
XLON
|
15432
|
121.48
|
470136318372104
|
|
10:42:51
|
XLON
|
1135
|
121.5
|
470136318372318
|
|
10:42:51
|
XLON
|
1200
|
121.5
|
470136318372319
|
|
10:42:51
|
XLON
|
3000
|
121.5
|
470136318372320
|
|
10:42:51
|
XLON
|
4148
|
121.5
|
470136318372321
|
|
10:43:28
|
XLON
|
15655
|
121.48
|
470136318372450
|
|
10:43:29
|
XLON
|
3145
|
121.46
|
470136318372462
|
|
10:45:03
|
XLON
|
15655
|
121.4
|
470136318372657
|
|
10:46:48
|
XLON
|
15655
|
121.52
|
470136318372909
|
|
10:47:56
|
XLON
|
14229
|
121.56
|
470136318373037
|
|
10:49:48
|
XLON
|
580
|
121.62
|
470136318373264
|
|
10:49:48
|
XLON
|
13049
|
121.62
|
470136318373265
|
|
10:50:22
|
XLON
|
3000
|
121.62
|
470136318373415
|
|
10:50:22
|
XLON
|
386
|
121.62
|
470136318373416
|
|
10:51:00
|
XLON
|
4007
|
121.6
|
470136318373498
|
|
10:51:00
|
XLON
|
10364
|
121.6
|
470136318373499
|
|
10:52:59
|
XLON
|
15655
|
121.6
|
470136318373814
|
|
10:54:29
|
XLON
|
14990
|
121.6
|
470136318374023
|
|
10:55:56
|
XLON
|
3060
|
121.52
|
470136318374252
|
|
10:55:56
|
XLON
|
135
|
121.52
|
470136318374253
|
|
10:56:27
|
XLON
|
5089
|
121.58
|
470136318374347
|
|
10:56:27
|
XLON
|
10566
|
121.58
|
470136318374348
|
|
10:57:43
|
XLON
|
13966
|
121.58
|
470136318374548
|
|
10:59:49
|
XLON
|
15655
|
121.58
|
470136318374856
|
|
11:00:54
|
XLON
|
9346
|
121.58
|
470136318374986
|
|
11:00:54
|
XLON
|
6309
|
121.58
|
470136318374987
|
|
11:02:07
|
XLON
|
1723
|
121.54
|
470136318375263
|
|
11:02:11
|
XLON
|
12465
|
121.54
|
470136318375281
|
|
11:02:11
|
XLON
|
857
|
121.54
|
470136318375282
|
|
11:02:11
|
XLON
|
610
|
121.54
|
470136318375283
|
|
11:04:51
|
XLON
|
12880
|
121.66
|
470136318375945
|
|
11:04:51
|
XLON
|
2979
|
121.66
|
470136318375947
|
|
11:05:42
|
XLON
|
3254
|
121.62
|
470136318376211
|
|
11:05:42
|
XLON
|
6876
|
121.62
|
470136318376212
|
|
11:05:42
|
XLON
|
2159
|
121.62
|
470136318376213
|
|
11:05:42
|
XLON
|
744
|
121.62
|
470136318376214
|
|
11:06:57
|
XLON
|
15655
|
121.58
|
470136318376707
|
|
11:08:21
|
XLON
|
11504
|
121.6
|
470136318376980
|
|
11:08:21
|
XLON
|
4151
|
121.6
|
470136318376981
|
|
11:10:22
|
XLON
|
7792
|
121.56
|
470136318377315
|
|
11:10:22
|
XLON
|
3940
|
121.56
|
470136318377316
|
|
11:10:22
|
XLON
|
3923
|
121.56
|
470136318377317
|
|
11:12:16
|
XLON
|
994
|
121.54
|
470136318377682
|
|
11:12:16
|
XLON
|
8513
|
121.54
|
470136318377683
|
|
11:12:16
|
XLON
|
1666
|
121.54
|
470136318377684
|
|
11:12:21
|
XLON
|
4482
|
121.54
|
470136318377695
|
|
11:15:02
|
XLON
|
2
|
121.54
|
470136318378121
|
|
11:15:02
|
XLON
|
2348
|
121.54
|
470136318378122
|
|
11:15:02
|
XLON
|
1733
|
121.54
|
470136318378123
|
|
11:15:49
|
XLON
|
15655
|
121.62
|
470136318378258
|
|
11:15:49
|
XLON
|
3000
|
121.62
|
470136318378262
|
|
11:16:14
|
XLON
|
15655
|
121.6
|
470136318378360
|
|
11:17:10
|
XLON
|
9962
|
121.58
|
470136318378534
|
|
11:19:23
|
XLON
|
15655
|
121.6
|
470136318378881
|
|
11:20:59
|
XLON
|
15655
|
121.58
|
470136318379060
|
|
11:22:46
|
XLON
|
15655
|
121.52
|
470136318379436
|
|
11:22:50
|
XLON
|
3213
|
121.5
|
470136318379459
|
|
11:24:51
|
XLON
|
14388
|
121.56
|
470136318379858
|
|
11:26:08
|
XLON
|
2812
|
121.54
|
470136318380200
|
|
11:26:08
|
XLON
|
11892
|
121.54
|
470136318380201
|
|
11:28:47
|
XLON
|
3000
|
121.6
|
470136318380556
|
|
11:28:47
|
XLON
|
2051
|
121.6
|
470136318380557
|
|
11:28:54
|
XLON
|
3000
|
121.6
|
470136318380565
|
|
11:29:18
|
XLON
|
2454
|
121.6
|
470136318380626
|
|
11:29:18
|
XLON
|
4452
|
121.6
|
470136318380627
|
|
11:29:52
|
XLON
|
11646
|
121.64
|
470136318380730
|
|
11:29:52
|
XLON
|
3590
|
121.64
|
470136318380731
|
|
11:31:38
|
XLON
|
14000
|
121.72
|
470136318381022
|
|
11:33:05
|
XLON
|
7563
|
121.74
|
470136318381182
|
|
11:33:05
|
XLON
|
8092
|
121.74
|
470136318381183
|
|
11:36:04
|
XLON
|
779
|
121.8
|
470136318381872
|
|
11:36:04
|
XLON
|
2464
|
121.8
|
470136318381873
|
|
11:36:04
|
XLON
|
1926
|
121.8
|
470136318381874
|
|
11:36:10
|
XLON
|
10077
|
121.8
|
470136318381898
|
|
11:37:00
|
XLON
|
875
|
121.78
|
470136318382017
|
|
11:37:00
|
XLON
|
14780
|
121.78
|
470136318382018
|
|
11:39:22
|
XLON
|
15655
|
121.82
|
470136318382315
|
|
11:40:38
|
XLON
|
15655
|
121.76
|
470136318382513
|
|
11:42:49
|
XLON
|
15655
|
121.72
|
470136318382755
|
|
11:45:30
|
XLON
|
6235
|
121.74
|
470136318383078
|
|
11:46:23
|
XLON
|
3031
|
121.78
|
470136318383214
|
|
11:46:23
|
XLON
|
3000
|
121.78
|
470136318383215
|
|
11:46:28
|
XLON
|
2323
|
121.78
|
470136318383225
|
|
11:46:28
|
XLON
|
13332
|
121.78
|
470136318383226
|
|
11:46:28
|
XLON
|
11668
|
121.78
|
470136318383218
|
|
11:48:28
|
XLON
|
8266
|
121.76
|
470136318383468
|
|
11:49:50
|
XLON
|
15655
|
121.68
|
470136318383740
|
|
11:51:54
|
XLON
|
14259
|
121.76
|
470136318384175
|
|
11:53:08
|
XLON
|
15538
|
121.76
|
470136318384337
|
|
11:54:09
|
XLON
|
3000
|
121.8
|
470136318384507
|
|
11:55:37
|
XLON
|
13665
|
121.78
|
470136318384709
|
|
11:56:39
|
XLON
|
250
|
121.76
|
470136318384892
|
|
11:57:24
|
XLON
|
3
|
121.78
|
470136318384975
|
|
11:57:24
|
XLON
|
3000
|
121.78
|
470136318384976
|
|
11:57:24
|
XLON
|
150
|
121.78
|
470136318384977
|
|
11:57:29
|
XLON
|
2153
|
121.78
|
470136318384979
|
|
11:57:29
|
XLON
|
2872
|
121.78
|
470136318384980
|
|
11:57:44
|
XLON
|
1883
|
121.78
|
470136318384987
|
|
11:57:44
|
XLON
|
2361
|
121.78
|
470136318384988
|
|
11:57:50
|
XLON
|
3000
|
121.78
|
470136318385001
|
|
11:58:47
|
XLON
|
15655
|
121.8
|
470136318385067
|
|
12:00:00
|
XLON
|
162
|
121.76
|
470136318385273
|
|
12:00:00
|
XLON
|
15493
|
121.76
|
470136318385274
|
|
12:01:54
|
XLON
|
6655
|
121.78
|
470136318385603
|
|
12:01:54
|
XLON
|
3324
|
121.78
|
470136318385604
|
|
12:01:54
|
XLON
|
2384
|
121.78
|
470136318385605
|
|
12:01:54
|
XLON
|
2881
|
121.78
|
470136318385606
|
|
12:02:31
|
XLON
|
6348
|
121.8
|
470136318385713
|
|
12:02:31
|
XLON
|
6689
|
121.8
|
470136318385714
|
|
12:02:31
|
XLON
|
2618
|
121.8
|
470136318385715
|
|
12:05:01
|
XLON
|
3024
|
121.8
|
470136318386120
|
|
12:05:01
|
XLON
|
6993
|
121.8
|
470136318386121
|
|
12:05:01
|
XLON
|
3612
|
121.8
|
470136318386122
|
|
12:05:34
|
XLON
|
2592
|
121.8
|
470136318386188
|
|
12:05:34
|
XLON
|
1678
|
121.8
|
470136318386189
|
|
12:07:38
|
XLON
|
3
|
121.88
|
470136318386688
|
|
12:08:06
|
XLON
|
3041
|
121.92
|
470136318386810
|
|
12:08:06
|
XLON
|
2434
|
121.92
|
470136318386811
|
|
12:08:06
|
XLON
|
3000
|
121.92
|
470136318386812
|
|
12:08:06
|
XLON
|
2789
|
121.92
|
470136318386813
|
|
12:08:11
|
XLON
|
3000
|
121.92
|
470136318386825
|
|
12:08:11
|
XLON
|
1424
|
121.92
|
470136318386826
|
|
12:08:48
|
XLON
|
10515
|
121.92
|
470136318386908
|
|
12:09:06
|
XLON
|
3000
|
121.92
|
470136318386931
|
|
12:09:06
|
XLON
|
1978
|
121.92
|
470136318386932
|
|
12:09:49
|
XLON
|
11966
|
121.86
|
470136318387082
|
|
12:09:49
|
XLON
|
3629
|
121.86
|
470136318387083
|
|
12:11:53
|
XLON
|
7476
|
121.86
|
470136318387335
|
|
12:11:53
|
XLON
|
8148
|
121.86
|
470136318387336
|
|
12:14:28
|
XLON
|
429
|
121.88
|
470136318387730
|
|
12:14:28
|
XLON
|
3000
|
121.88
|
470136318387731
|
|
12:14:33
|
XLON
|
2047
|
121.9
|
470136318387757
|
|
12:14:33
|
XLON
|
3182
|
121.9
|
470136318387758
|
|
12:14:33
|
XLON
|
3000
|
121.9
|
470136318387759
|
|
12:14:38
|
XLON
|
3000
|
121.88
|
470136318387766
|
|
12:15:17
|
XLON
|
9719
|
121.88
|
470136318387906
|
|
12:15:17
|
XLON
|
5453
|
121.88
|
470136318387907
|
|
12:15:17
|
XLON
|
441
|
121.88
|
470136318387908
|
|
12:17:21
|
XLON
|
15655
|
121.86
|
470136318388238
|
|
12:19:16
|
XLON
|
14071
|
121.88
|
470136318388697
|
|
12:21:12
|
XLON
|
15655
|
121.92
|
470136318389020
|
|
12:22:06
|
XLON
|
3207
|
121.98
|
470136318389187
|
|
12:22:42
|
XLON
|
14073
|
121.96
|
470136318389279
|
|
12:24:53
|
XLON
|
9295
|
121.74
|
470136318389595
|
|
12:24:53
|
XLON
|
6360
|
121.74
|
470136318389596
|
|
12:26:28
|
XLON
|
8703
|
121.52
|
470136318389905
|
|
12:26:28
|
XLON
|
3323
|
121.52
|
470136318389906
|
|
12:26:28
|
XLON
|
3629
|
121.52
|
470136318389907
|
|
12:27:29
|
XLON
|
66
|
121.66
|
470136318390042
|
|
12:27:29
|
XLON
|
3560
|
121.66
|
470136318390043
|
|
12:29:16
|
XLON
|
11529
|
121.72
|
470136318390215
|
|
12:30:36
|
XLON
|
14225
|
121.68
|
470136318390407
|
|
12:31:45
|
XLON
|
3366
|
121.64
|
470136318390611
|
|
12:32:53
|
XLON
|
12881
|
121.7
|
470136318390746
|
|
12:35:10
|
XLON
|
2000
|
121.76
|
470136318390963
|
|
12:35:54
|
XLON
|
3000
|
121.8
|
470136318391052
|
|
12:35:54
|
XLON
|
2326
|
121.8
|
470136318391053
|
|
12:35:54
|
XLON
|
177
|
121.8
|
470136318391054
|
|
12:36:08
|
XLON
|
6537
|
121.8
|
470136318391079
|
|
12:36:45
|
XLON
|
3704
|
121.82
|
470136318391130
|
|
12:36:45
|
XLON
|
11951
|
121.82
|
470136318391131
|
|
12:38:35
|
XLON
|
3046
|
121.88
|
470136318391447
|
|
12:38:35
|
XLON
|
820
|
121.88
|
470136318391448
|
|
12:38:47
|
XLON
|
15655
|
121.86
|
470136318391459
|
|
12:41:13
|
XLON
|
13244
|
121.86
|
470136318391827
|
|
12:43:11
|
XLON
|
15607
|
121.86
|
470136318392068
|
|
12:44:32
|
XLON
|
15655
|
121.88
|
470136318392236
|
|
12:47:12
|
XLON
|
15655
|
121.86
|
470136318392583
|
|
12:49:17
|
XLON
|
14995
|
121.82
|
470136318392779
|
|
12:50:09
|
XLON
|
4
|
121.8
|
470136318392871
|
|
12:50:09
|
XLON
|
39
|
121.8
|
470136318392872
|
|
12:50:09
|
XLON
|
2274
|
121.8
|
470136318392873
|
|
12:50:09
|
XLON
|
1134
|
121.8
|
470136318392874
|
|
12:51:38
|
XLON
|
12819
|
121.9
|
470136318393063
|
|
12:53:38
|
XLON
|
3000
|
121.98
|
470136318393344
|
|
12:53:38
|
XLON
|
2652
|
121.98
|
470136318393345
|
|
12:53:43
|
XLON
|
805
|
121.98
|
470136318393346
|
|
12:53:43
|
XLON
|
3000
|
121.98
|
470136318393347
|
|
12:53:43
|
XLON
|
2489
|
121.98
|
470136318393348
|
|
12:53:48
|
XLON
|
3000
|
121.98
|
470136318393371
|
|
12:54:01
|
XLON
|
3000
|
121.98
|
470136318393402
|
|
12:54:48
|
XLON
|
13115
|
121.94
|
470136318393542
|
|
12:56:14
|
XLON
|
15655
|
121.94
|
470136318393866
|
|
12:58:01
|
XLON
|
15655
|
121.92
|
470136318394081
|
|
13:00:14
|
XLON
|
12218
|
121.92
|
470136318394376
|
|
13:00:14
|
XLON
|
2910
|
121.92
|
470136318394377
|
|
13:00:59
|
XLON
|
3000
|
121.92
|
470136318394531
|
|
13:00:59
|
XLON
|
498
|
121.92
|
470136318394532
|
|
13:01:47
|
XLON
|
13167
|
121.88
|
470136318394635
|
|
13:05:12
|
XLON
|
3000
|
121.86
|
470136318395071
|
|
13:05:15
|
XLON
|
9532
|
121.82
|
470136318395095
|
|
13:05:15
|
XLON
|
2461
|
121.82
|
470136318395096
|
|
13:06:02
|
XLON
|
1946
|
121.84
|
470136318395185
|
|
13:06:02
|
XLON
|
4000
|
121.84
|
470136318395186
|
|
13:06:02
|
XLON
|
9709
|
121.84
|
470136318395187
|
|
13:09:14
|
XLON
|
883
|
121.84
|
470136318395562
|
|
13:09:14
|
XLON
|
3000
|
121.84
|
470136318395563
|
|
13:09:19
|
XLON
|
3000
|
121.84
|
470136318395570
|
|
13:09:19
|
XLON
|
2562
|
121.84
|
470136318395571
|
|
13:09:19
|
XLON
|
2456
|
121.84
|
470136318395572
|
|
13:09:28
|
XLON
|
1105
|
121.82
|
470136318395606
|
|
13:09:28
|
XLON
|
1318
|
121.82
|
470136318395607
|
|
13:09:28
|
XLON
|
2672
|
121.82
|
470136318395608
|
|
13:10:06
|
XLON
|
2048
|
121.82
|
470136318395679
|
|
13:10:21
|
XLON
|
11607
|
121.82
|
470136318395717
|
|
13:10:21
|
XLON
|
2000
|
121.82
|
470136318395718
|
|
13:12:27
|
XLON
|
15655
|
121.72
|
470136318395967
|
|
13:14:18
|
XLON
|
15655
|
121.68
|
470136318396326
|
|
13:17:43
|
XLON
|
3000
|
121.78
|
470136318396800
|
|
13:17:43
|
XLON
|
3000
|
121.78
|
470136318396801
|
|
13:17:48
|
XLON
|
3000
|
121.78
|
470136318396811
|
|
13:18:22
|
XLON
|
5173
|
121.76
|
470136318396940
|
|
13:18:22
|
XLON
|
7301
|
121.76
|
470136318396944
|
|
13:19:42
|
XLON
|
2353
|
121.78
|
470136318397176
|
|
13:19:42
|
XLON
|
3000
|
121.78
|
470136318397177
|
|
13:19:54
|
XLON
|
3000
|
121.86
|
470136318397195
|
|
13:20:38
|
XLON
|
1709
|
121.84
|
470136318397273
|
|
13:20:38
|
XLON
|
13354
|
121.84
|
470136318397274
|
|
13:21:10
|
XLON
|
2600
|
121.82
|
470136318397387
|
|
13:21:10
|
XLON
|
997
|
121.82
|
470136318397388
|
|
13:21:53
|
XLON
|
14666
|
121.86
|
470136318397496
|
|
13:23:58
|
XLON
|
13457
|
121.84
|
470136318397724
|
|
13:25:44
|
XLON
|
3000
|
121.88
|
470136318397944
|
|
13:26:33
|
XLON
|
15655
|
121.88
|
470136318398131
|
|
13:27:37
|
XLON
|
12705
|
121.88
|
470136318398283
|
|
13:29:06
|
XLON
|
15655
|
121.88
|
470136318398528
|
|
13:31:03
|
XLON
|
15655
|
121.86
|
470136318398989
|
|
13:33:02
|
XLON
|
15508
|
121.9
|
470136318399632
|
|
13:34:04
|
XLON
|
15655
|
121.88
|
470136318399839
|
|
13:34:30
|
XLON
|
3000
|
121.86
|
470136318399932
|
|
13:34:30
|
XLON
|
150
|
121.86
|
470136318399933
|
|
13:34:40
|
XLON
|
15152
|
121.86
|
470136318399949
|
|
13:36:49
|
XLON
|
3000
|
121.88
|
470136318400252
|
|
13:36:50
|
XLON
|
10074
|
121.88
|
470136318400262
|
|
13:37:51
|
XLON
|
710
|
121.84
|
470136318400493
|
|
13:37:51
|
XLON
|
14720
|
121.84
|
470136318400494
|
|
13:37:51
|
XLON
|
225
|
121.84
|
470136318400495
|
|
13:39:14
|
XLON
|
15655
|
121.78
|
470136318400773
|
|
13:40:03
|
XLON
|
1166
|
121.76
|
470136318400912
|
|
13:41:11
|
XLON
|
3000
|
121.82
|
470136318401093
|
|
13:41:11
|
XLON
|
150
|
121.82
|
470136318401094
|
|
13:41:11
|
XLON
|
14373
|
121.82
|
470136318401090
|
|
13:42:10
|
XLON
|
2094
|
121.86
|
470136318401243
|
|
13:42:10
|
XLON
|
3000
|
121.86
|
470136318401244
|
|
13:42:10
|
XLON
|
1875
|
121.86
|
470136318401245
|
|
13:42:15
|
XLON
|
562
|
121.86
|
470136318401267
|
|
13:42:15
|
XLON
|
3000
|
121.86
|
470136318401268
|
|
13:42:15
|
XLON
|
1150
|
121.86
|
470136318401269
|
|
13:42:15
|
XLON
|
3248
|
121.86
|
470136318401270
|
|
13:42:48
|
XLON
|
14203
|
121.8
|
470136318401356
|
|
13:44:44
|
XLON
|
14301
|
121.74
|
470136318401683
|
|
13:44:44
|
XLON
|
915
|
121.74
|
470136318401684
|
|
13:44:44
|
XLON
|
228
|
121.74
|
470136318401685
|
|
13:45:52
|
XLON
|
15655
|
121.82
|
470136318401893
|
|
13:47:03
|
XLON
|
15655
|
121.72
|
470136318402128
|
|
13:48:11
|
XLON
|
1167
|
121.68
|
470136318402349
|
|
13:48:11
|
XLON
|
2824
|
121.68
|
470136318402350
|
|
13:48:11
|
XLON
|
7950
|
121.68
|
470136318402351
|
|
13:48:11
|
XLON
|
3714
|
121.68
|
470136318402352
|
|
13:49:34
|
XLON
|
4559
|
121.68
|
470136318402544
|
|
13:50:00
|
XLON
|
3384
|
121.66
|
470136318402624
|
|
13:50:00
|
XLON
|
12271
|
121.66
|
470136318402625
|
|
13:50:38
|
XLON
|
11069
|
121.66
|
470136318402717
|
|
13:52:44
|
XLON
|
1967
|
121.7
|
470136318403080
|
|
13:52:44
|
XLON
|
2306
|
121.7
|
470136318403081
|
|
13:54:07
|
XLON
|
1476
|
121.72
|
470136318403257
|
|
13:54:07
|
XLON
|
2479
|
121.72
|
470136318403258
|
|
13:54:12
|
XLON
|
36
|
121.72
|
470136318403274
|
|
13:54:12
|
XLON
|
5
|
121.72
|
470136318403275
|
|
13:54:12
|
XLON
|
3
|
121.72
|
470136318403276
|
|
13:54:12
|
XLON
|
2027
|
121.72
|
470136318403277
|
|
13:54:12
|
XLON
|
863
|
121.72
|
470136318403278
|
|
13:54:12
|
XLON
|
2111
|
121.72
|
470136318403279
|
|
13:54:17
|
XLON
|
273
|
121.72
|
470136318403285
|
|
13:54:17
|
XLON
|
1199
|
121.72
|
470136318403286
|
|
13:54:17
|
XLON
|
2961
|
121.72
|
470136318403287
|
|
13:54:28
|
XLON
|
12640
|
121.72
|
470136318403315
|
|
13:54:55
|
XLON
|
15655
|
121.7
|
470136318403413
|
|
13:56:09
|
XLON
|
15655
|
121.82
|
470136318403601
|
|
13:57:31
|
XLON
|
15655
|
121.78
|
470136318403795
|
|
13:59:18
|
XLON
|
15655
|
121.64
|
470136318404243
|
|
14:00:42
|
XLON
|
6706
|
121.62
|
470136318404471
|
|
14:00:42
|
XLON
|
3000
|
121.62
|
470136318404478
|
|
14:00:42
|
XLON
|
9014
|
121.62
|
470136318404479
|
|
14:00:42
|
XLON
|
3641
|
121.62
|
470136318404480
|
|
14:02:04
|
XLON
|
150
|
121.6
|
470136318404741
|
|
14:02:04
|
XLON
|
13999
|
121.6
|
470136318404742
|
|
14:03:15
|
XLON
|
2475
|
121.58
|
470136318404949
|
|
14:03:15
|
XLON
|
8071
|
121.58
|
470136318404950
|
|
14:03:15
|
XLON
|
5109
|
121.58
|
470136318404951
|
|
14:04:12
|
XLON
|
453
|
121.56
|
470136318405193
|
|
14:04:21
|
XLON
|
8826
|
121.56
|
470136318405207
|
|
14:04:21
|
XLON
|
4255
|
121.56
|
470136318405208
|
|
14:05:20
|
XLON
|
15472
|
121.54
|
470136318405394
|
|
14:07:39
|
XLON
|
2934
|
121.6
|
470136318405785
|
|
14:07:39
|
XLON
|
2642
|
121.6
|
470136318405786
|
|
14:07:41
|
XLON
|
7029
|
121.6
|
470136318405787
|
|
14:09:01
|
XLON
|
3000
|
121.58
|
470136318405939
|
|
14:09:01
|
XLON
|
1361
|
121.58
|
470136318405940
|
|
14:09:01
|
XLON
|
4410
|
121.58
|
470136318405941
|
|
14:09:01
|
XLON
|
6794
|
121.58
|
470136318405942
|
|
14:09:20
|
XLON
|
676
|
121.6
|
470136318406004
|
|
14:09:20
|
XLON
|
122
|
121.6
|
470136318406005
|
|
14:09:20
|
XLON
|
14857
|
121.6
|
470136318406006
|
|
14:09:32
|
XLON
|
2812
|
121.6
|
470136318406021
|
|
14:11:01
|
XLON
|
15655
|
121.56
|
470136318406232
|
|
14:12:16
|
XLON
|
12959
|
121.52
|
470136318406381
|
|
14:12:16
|
XLON
|
2696
|
121.52
|
470136318406382
|
|
14:15:04
|
XLON
|
897
|
121.62
|
470136318406886
|
|
14:15:04
|
XLON
|
13021
|
121.62
|
470136318406887
|
|
14:15:04
|
XLON
|
1737
|
121.62
|
470136318406888
|
|
14:15:49
|
XLON
|
4922
|
121.64
|
470136318407001
|
|
14:16:02
|
XLON
|
3000
|
121.64
|
470136318407021
|
|
14:16:11
|
XLON
|
4846
|
121.64
|
470136318407062
|
|
14:16:11
|
XLON
|
3000
|
121.64
|
470136318407063
|
|
14:16:29
|
XLON
|
15655
|
121.62
|
470136318407118
|
|
14:18:28
|
XLON
|
1414
|
121.56
|
470136318407458
|
|
14:19:28
|
XLON
|
15360
|
121.56
|
470136318407575
|
|
14:19:28
|
XLON
|
295
|
121.56
|
470136318407576
|
|
14:19:28
|
XLON
|
2112
|
121.56
|
470136318407584
|
|
14:19:28
|
XLON
|
1200
|
121.56
|
470136318407585
|
|
14:19:28
|
XLON
|
1200
|
121.56
|
470136318407586
|
|
14:19:28
|
XLON
|
3894
|
121.56
|
470136318407587
|
|
14:19:28
|
XLON
|
4201
|
121.56
|
470136318407588
|
|
14:19:28
|
XLON
|
2600
|
121.56
|
470136318407589
|
|
14:19:28
|
XLON
|
448
|
121.56
|
470136318407590
|
|
14:19:38
|
XLON
|
1462
|
121.54
|
470136318407608
|
|
14:19:38
|
XLON
|
1890
|
121.54
|
470136318407609
|
|
14:20:28
|
XLON
|
10945
|
121.52
|
470136318407777
|
|
14:21:52
|
XLON
|
13336
|
121.68
|
470136318408053
|
|
14:23:53
|
XLON
|
198
|
121.88
|
470136318408554
|
|
14:23:53
|
XLON
|
14440
|
121.88
|
470136318408555
|
|
14:24:27
|
XLON
|
1829
|
121.92
|
470136318408623
|
|
14:24:27
|
XLON
|
1501
|
121.92
|
470136318408624
|
|
14:25:18
|
XLON
|
5445
|
121.92
|
470136318408770
|
|
14:25:18
|
XLON
|
9621
|
121.92
|
470136318408771
|
|
14:26:09
|
XLON
|
15655
|
121.9
|
470136318408945
|
|
14:27:03
|
XLON
|
7315
|
121.86
|
470136318409117
|
|
14:27:15
|
XLON
|
2378
|
121.84
|
470136318409193
|
|
14:27:15
|
XLON
|
3000
|
121.84
|
470136318409194
|
|
14:27:15
|
XLON
|
267
|
121.84
|
470136318409195
|
|
14:27:47
|
XLON
|
15655
|
121.78
|
470136318409288
|
|
14:28:15
|
XLON
|
3000
|
121.78
|
470136318409388
|
|
14:28:23
|
XLON
|
2731
|
121.78
|
470136318409411
|
|
14:28:23
|
XLON
|
12924
|
121.78
|
470136318409412
|
|
14:29:37
|
XLON
|
765
|
121.78
|
470136318409684
|
|
14:29:37
|
XLON
|
13633
|
121.78
|
470136318409685
|
|
14:30:16
|
XLON
|
15655
|
121.74
|
470136318410065
|
|
14:30:53
|
XLON
|
14798
|
121.76
|
470136318410409
|
|
14:31:41
|
XLON
|
5743
|
121.76
|
470136318410822
|
|
14:31:41
|
XLON
|
9912
|
121.76
|
470136318410823
|
|
14:31:56
|
XLON
|
1500
|
121.74
|
470136318411037
|
|
14:31:56
|
XLON
|
4500
|
121.74
|
470136318411038
|
|
14:31:56
|
XLON
|
1500
|
121.74
|
470136318411039
|
|
14:31:56
|
XLON
|
1500
|
121.74
|
470136318411040
|
|
14:31:56
|
XLON
|
5963
|
121.74
|
470136318411041
|
|
14:32:53
|
XLON
|
13805
|
121.66
|
470136318411364
|
|
14:32:53
|
XLON
|
1850
|
121.66
|
470136318411365
|
|
14:33:12
|
XLON
|
15655
|
121.56
|
470136318411547
|
|
14:33:36
|
XLON
|
3976
|
121.58
|
470136318411716
|
|
14:34:14
|
XLON
|
1000
|
121.72
|
470136318412013
|
|
14:34:14
|
XLON
|
100
|
121.72
|
470136318412011
|
|
14:34:27
|
XLON
|
6
|
121.74
|
470136318412107
|
|
14:34:27
|
XLON
|
2000
|
121.74
|
470136318412108
|
|
14:34:28
|
XLON
|
10508
|
121.74
|
470136318412120
|
|
14:34:28
|
XLON
|
317
|
121.74
|
470136318412121
|
|
14:34:36
|
XLON
|
1653
|
121.74
|
470136318412196
|
|
14:34:36
|
XLON
|
3319
|
121.74
|
470136318412197
|
|
14:34:36
|
XLON
|
6811
|
121.74
|
470136318412198
|
|
14:34:36
|
XLON
|
3872
|
121.74
|
470136318412199
|
|
14:35:34
|
XLON
|
3000
|
121.72
|
470136318412582
|
|
14:35:34
|
XLON
|
1582
|
121.72
|
470136318412583
|
|
14:35:34
|
XLON
|
8498
|
121.72
|
470136318412584
|
|
14:35:43
|
XLON
|
8058
|
121.66
|
470136318412650
|
|
14:35:43
|
XLON
|
2014
|
121.66
|
470136318412661
|
|
14:35:43
|
XLON
|
5583
|
121.66
|
470136318412662
|
|
14:36:08
|
XLON
|
2440
|
121.62
|
470136318412840
|
|
14:36:38
|
XLON
|
919
|
121.56
|
470136318413071
|
|
14:36:49
|
XLON
|
12199
|
121.52
|
470136318413144
|
|
14:37:08
|
XLON
|
5301
|
121.54
|
470136318413339
|
|
14:37:08
|
XLON
|
4700
|
121.54
|
470136318413340
|
|
14:37:08
|
XLON
|
5654
|
121.54
|
470136318413341
|
|
14:37:29
|
XLON
|
1700
|
121.64
|
470136318413463
|
|
14:37:29
|
XLON
|
1450
|
121.64
|
470136318413464
|
|
14:37:32
|
XLON
|
4208
|
121.62
|
470136318413492
|
|
14:37:32
|
XLON
|
2716
|
121.62
|
470136318413500
|
|
14:37:33
|
XLON
|
1500
|
121.62
|
470136318413507
|
|
14:37:38
|
XLON
|
6903
|
121.62
|
470136318413517
|
|
14:37:38
|
XLON
|
4536
|
121.62
|
470136318413518
|
|
14:38:09
|
XLON
|
11311
|
121.6
|
470136318413688
|
|
14:38:40
|
XLON
|
4596
|
121.54
|
470136318413833
|
|
14:38:40
|
XLON
|
11059
|
121.54
|
470136318413834
|
|
14:39:38
|
XLON
|
157
|
121.46
|
470136318414162
|
|
14:39:38
|
XLON
|
15498
|
121.46
|
470136318414163
|
|
14:40:02
|
XLON
|
4859
|
121.42
|
470136318414259
|
|
14:40:02
|
XLON
|
10796
|
121.42
|
470136318414260
|
|
14:40:56
|
XLON
|
1700
|
121.42
|
470136318414545
|
|
14:40:56
|
XLON
|
3000
|
121.42
|
470136318414546
|
|
14:41:01
|
XLON
|
8004
|
121.38
|
470136318414550
|
|
14:41:06
|
XLON
|
1428
|
121.26
|
470136318414648
|
|
14:41:06
|
XLON
|
5495
|
121.26
|
470136318414649
|
|
14:41:06
|
XLON
|
1200
|
121.26
|
470136318414650
|
|
14:41:06
|
XLON
|
1200
|
121.26
|
470136318414651
|
|
14:41:06
|
XLON
|
4098
|
121.26
|
470136318414652
|
|
14:41:06
|
XLON
|
2234
|
121.28
|
470136318414653
|
|
14:41:14
|
XLON
|
3270
|
121.22
|
470136318414730
|
|
14:42:26
|
XLON
|
3000
|
121.34
|
470136318415188
|
|
14:42:26
|
XLON
|
150
|
121.34
|
470136318415189
|
|
14:42:30
|
XLON
|
12133
|
121.32
|
470136318415205
|
|
14:42:36
|
XLON
|
1028
|
121.32
|
470136318415236
|
|
14:42:36
|
XLON
|
6749
|
121.32
|
470136318415237
|
|
14:42:36
|
XLON
|
1122
|
121.26
|
470136318415275
|
|
14:42:36
|
XLON
|
3000
|
121.28
|
470136318415276
|
|
14:42:36
|
XLON
|
2400
|
121.28
|
470136318415277
|
|
14:42:36
|
XLON
|
5415
|
121.28
|
470136318415278
|
|
14:42:36
|
XLON
|
1121
|
121.28
|
470136318415279
|
|
14:42:36
|
XLON
|
2597
|
121.28
|
470136318415280
|
|
14:43:13
|
XLON
|
5317
|
121.2
|
470136318415458
|
|
14:43:13
|
XLON
|
962
|
121.2
|
470136318415459
|
|
14:43:13
|
XLON
|
1635
|
121.2
|
470136318415460
|
|
14:44:09
|
XLON
|
15655
|
121.16
|
470136318415719
|
|
14:45:04
|
XLON
|
29
|
121.3
|
470136318415924
|
|
14:45:04
|
XLON
|
15626
|
121.3
|
470136318415925
|
|
14:45:04
|
XLON
|
3000
|
121.28
|
470136318415929
|
|
14:45:04
|
XLON
|
12655
|
121.28
|
470136318415930
|
|
14:46:04
|
XLON
|
1649
|
121.1
|
470136318416224
|
|
14:46:04
|
XLON
|
1500
|
121.1
|
470136318416225
|
|
14:46:04
|
XLON
|
12506
|
121.1
|
470136318416226
|
|
14:46:23
|
XLON
|
15404
|
121.1
|
470136318416416
|
|
14:47:03
|
XLON
|
1516
|
121
|
470136318416683
|
|
14:47:03
|
XLON
|
9000
|
121
|
470136318416684
|
|
14:47:03
|
XLON
|
5139
|
121
|
470136318416685
|
|
14:47:39
|
XLON
|
15655
|
120.96
|
470136318416900
|
|
14:48:21
|
XLON
|
289
|
120.9
|
470136318417174
|
|
14:48:21
|
XLON
|
1000
|
120.9
|
470136318417175
|
|
14:48:21
|
XLON
|
1000
|
120.9
|
470136318417176
|
|
14:48:21
|
XLON
|
500
|
120.9
|
470136318417177
|
|
14:48:21
|
XLON
|
1000
|
120.9
|
470136318417178
|
|
14:48:21
|
XLON
|
9000
|
120.9
|
470136318417179
|
|
14:48:21
|
XLON
|
1500
|
120.9
|
470136318417180
|
|
14:48:21
|
XLON
|
1000
|
120.9
|
470136318417181
|
|
14:48:21
|
XLON
|
274
|
120.9
|
470136318417182
|
|
14:49:15
|
XLON
|
949
|
121.06
|
470136318417525
|
|
14:49:15
|
XLON
|
5000
|
121.06
|
470136318417526
|
|
14:49:16
|
XLON
|
1000
|
121.06
|
470136318417535
|
|
14:49:17
|
XLON
|
1000
|
121.06
|
470136318417538
|
|
14:49:18
|
XLON
|
1000
|
121.06
|
470136318417539
|
|
14:49:18
|
XLON
|
6706
|
121.06
|
470136318417540
|
|
14:49:42
|
XLON
|
6182
|
120.94
|
470136318417736
|
|
14:49:43
|
XLON
|
4850
|
120.94
|
470136318417750
|
|
14:49:43
|
XLON
|
4400
|
120.94
|
470136318417751
|
|
14:49:43
|
XLON
|
223
|
120.94
|
470136318417752
|
|
14:50:47
|
XLON
|
3000
|
121
|
470136318418231
|
|
14:50:52
|
XLON
|
3000
|
121
|
470136318418250
|
|
14:50:52
|
XLON
|
2414
|
121
|
470136318418251
|
|
14:51:00
|
XLON
|
15655
|
121.02
|
470136318418284
|
|
14:51:29
|
XLON
|
3000
|
121.02
|
470136318418410
|
|
14:51:34
|
XLON
|
3000
|
121.02
|
470136318418423
|
|
14:51:52
|
XLON
|
2013
|
120.98
|
470136318418532
|
|
14:51:52
|
XLON
|
4360
|
120.98
|
470136318418533
|
|
14:51:52
|
XLON
|
9282
|
120.98
|
470136318418534
|
|
14:52:25
|
XLON
|
15655
|
120.98
|
470136318418783
|
|
14:53:43
|
XLON
|
2597
|
120.98
|
470136318419089
|
|
14:53:43
|
XLON
|
1200
|
121
|
470136318419090
|
|
14:53:43
|
XLON
|
4220
|
121
|
470136318419091
|
|
14:53:43
|
XLON
|
5794
|
121
|
470136318419092
|
|
14:53:53
|
XLON
|
2914
|
120.96
|
470136318419147
|
|
14:53:53
|
XLON
|
766
|
120.96
|
470136318419148
|
|
14:53:53
|
XLON
|
5263
|
120.96
|
470136318419144
|
|
14:53:53
|
XLON
|
10392
|
120.96
|
470136318419145
|
|
14:54:38
|
XLON
|
9577
|
121.02
|
470136318419308
|
|
14:54:38
|
XLON
|
6078
|
121.02
|
470136318419309
|
|
14:55:22
|
XLON
|
2710
|
121
|
470136318419519
|
|
14:55:22
|
XLON
|
1000
|
121
|
470136318419520
|
|
14:55:22
|
XLON
|
3000
|
121
|
470136318419521
|
|
14:55:22
|
XLON
|
100
|
121
|
470136318419522
|
|
14:55:22
|
XLON
|
10
|
121
|
470136318419523
|
|
14:55:22
|
XLON
|
8835
|
121
|
470136318419524
|
|
14:55:59
|
XLON
|
697
|
120.92
|
470136318419719
|
|
14:56:00
|
XLON
|
2000
|
120.92
|
470136318419720
|
|
14:56:00
|
XLON
|
12958
|
120.92
|
470136318419721
|
|
14:56:47
|
XLON
|
524
|
120.86
|
470136318419946
|
|
14:56:47
|
XLON
|
1000
|
120.86
|
470136318419947
|
|
14:56:47
|
XLON
|
500
|
120.86
|
470136318419948
|
|
14:56:47
|
XLON
|
1500
|
120.86
|
470136318419949
|
|
14:56:47
|
XLON
|
1500
|
120.86
|
470136318419950
|
|
14:56:48
|
XLON
|
100
|
120.86
|
470136318419951
|
|
14:56:53
|
XLON
|
395
|
120.86
|
470136318419982
|
|
14:56:58
|
XLON
|
420
|
120.86
|
470136318419990
|
|
14:56:58
|
XLON
|
2000
|
120.86
|
470136318419991
|
|
14:56:58
|
XLON
|
6580
|
120.86
|
470136318419992
|
|
14:57:21
|
XLON
|
12517
|
120.86
|
470136318420073
|
|
14:57:21
|
XLON
|
200
|
120.86
|
470136318420074
|
|
14:57:25
|
XLON
|
100
|
120.86
|
470136318420112
|
|
14:57:26
|
XLON
|
100
|
120.86
|
470136318420120
|
|
14:57:26
|
XLON
|
2738
|
120.86
|
470136318420121
|
|
14:58:24
|
XLON
|
3000
|
120.88
|
470136318420474
|
|
14:58:29
|
XLON
|
3000
|
120.84
|
470136318420546
|
|
14:58:29
|
XLON
|
1700
|
120.84
|
470136318420547
|
|
14:58:33
|
XLON
|
5201
|
120.82
|
470136318420562
|
|
14:58:39
|
XLON
|
1500
|
120.84
|
470136318420598
|
|
14:58:40
|
XLON
|
3
|
120.84
|
470136318420602
|
|
14:58:42
|
XLON
|
1500
|
120.84
|
470136318420617
|
|
14:58:59
|
XLON
|
15655
|
120.86
|
470136318420704
|
|
14:59:47
|
XLON
|
3000
|
120.84
|
470136318420965
|
|
14:59:53
|
XLON
|
3000
|
120.84
|
470136318420983
|
|
14:59:53
|
XLON
|
3000
|
120.84
|
470136318420984
|
|
15:00:08
|
XLON
|
652
|
120.86
|
470136318421130
|
|
15:00:08
|
XLON
|
2003
|
120.86
|
470136318421131
|
|
15:00:08
|
XLON
|
5117
|
120.86
|
470136318421132
|
|
15:00:08
|
XLON
|
15655
|
120.84
|
470136318421139
|
|
15:00:43
|
XLON
|
14660
|
120.78
|
470136318421367
|
|
15:01:31
|
XLON
|
15655
|
120.82
|
470136318421574
|
|
15:02:08
|
XLON
|
15655
|
120.7
|
470136318421788
|
|
15:02:55
|
XLON
|
423
|
120.72
|
470136318422090
|
|
15:02:55
|
XLON
|
1500
|
120.72
|
470136318422091
|
|
15:02:55
|
XLON
|
100
|
120.72
|
470136318422092
|
|
15:02:57
|
XLON
|
100
|
120.72
|
470136318422100
|
|
15:03:00
|
XLON
|
3157
|
120.72
|
470136318422110
|
|
15:03:00
|
XLON
|
9337
|
120.72
|
470136318422111
|
|
15:03:00
|
XLON
|
1038
|
120.72
|
470136318422112
|
|
15:03:42
|
XLON
|
6434
|
120.7
|
470136318422354
|
|
15:03:42
|
XLON
|
3000
|
120.7
|
470136318422355
|
|
15:03:42
|
XLON
|
6221
|
120.7
|
470136318422356
|
|
15:04:15
|
XLON
|
15655
|
120.64
|
470136318422578
|
|
15:05:06
|
XLON
|
6846
|
120.64
|
470136318422855
|
|
15:05:06
|
XLON
|
8568
|
120.64
|
470136318422856
|
|
15:05:38
|
XLON
|
100
|
120.52
|
470136318423013
|
|
15:05:38
|
XLON
|
15448
|
120.52
|
470136318423014
|
|
15:06:23
|
XLON
|
8563
|
120.42
|
470136318423217
|
|
15:06:23
|
XLON
|
7092
|
120.42
|
470136318423218
|
|
15:07:10
|
XLON
|
15655
|
120.56
|
470136318423442
|
|
15:07:15
|
XLON
|
3160
|
120.52
|
470136318423466
|
|
15:07:51
|
XLON
|
14465
|
120.52
|
470136318423687
|
|
15:09:05
|
XLON
|
10599
|
120.44
|
470136318424085
|
|
15:09:30
|
XLON
|
2541
|
120.46
|
470136318424222
|
|
15:09:30
|
XLON
|
9000
|
120.46
|
470136318424223
|
|
15:09:30
|
XLON
|
4114
|
120.46
|
470136318424224
|
|
15:10:18
|
XLON
|
100
|
120.46
|
470136318424509
|
|
15:10:21
|
XLON
|
100
|
120.46
|
470136318424522
|
|
15:10:21
|
XLON
|
400
|
120.46
|
470136318424523
|
|
15:10:26
|
XLON
|
1086
|
120.46
|
470136318424533
|
|
15:10:32
|
XLON
|
3000
|
120.46
|
470136318424586
|
|
15:10:32
|
XLON
|
3699
|
120.46
|
470136318424587
|
|
15:10:38
|
XLON
|
603
|
120.44
|
470136318424658
|
|
15:10:39
|
XLON
|
3000
|
120.46
|
470136318424670
|
|
15:10:42
|
XLON
|
12824
|
120.46
|
470136318424700
|
|
15:11:01
|
XLON
|
15052
|
120.46
|
470136318424791
|
|
15:11:33
|
XLON
|
10855
|
120.52
|
470136318424958
|
|
15:12:18
|
XLON
|
1500
|
120.44
|
470136318425193
|
|
15:12:18
|
XLON
|
1500
|
120.44
|
470136318425194
|
|
15:12:18
|
XLON
|
12655
|
120.44
|
470136318425195
|
|
15:12:53
|
XLON
|
6315
|
120.42
|
470136318425332
|
|
15:12:53
|
XLON
|
8442
|
120.42
|
470136318425333
|
|
15:13:59
|
XLON
|
3000
|
120.36
|
470136318425609
|
|
15:13:59
|
XLON
|
7378
|
120.36
|
470136318425610
|
|
15:14:19
|
XLON
|
15
|
120.36
|
470136318425754
|
|
15:14:19
|
XLON
|
3092
|
120.36
|
470136318425755
|
|
15:14:19
|
XLON
|
3000
|
120.36
|
470136318425756
|
|
15:14:23
|
XLON
|
3489
|
120.36
|
470136318425778
|
|
15:14:29
|
XLON
|
436
|
120.36
|
470136318425817
|
|
15:15:00
|
XLON
|
4025
|
120.42
|
470136318425902
|
|
15:15:03
|
XLON
|
7080
|
120.42
|
470136318425921
|
|
15:15:03
|
XLON
|
7262
|
120.4
|
470136318425931
|
|
15:15:03
|
XLON
|
8393
|
120.4
|
470136318425932
|
|
15:15:52
|
XLON
|
15655
|
120.48
|
470136318426238
|
|
15:16:21
|
XLON
|
100
|
120.44
|
470136318426363
|
|
15:16:22
|
XLON
|
12418
|
120.44
|
470136318426366
|
|
15:16:22
|
XLON
|
3093
|
120.44
|
470136318426367
|
|
15:17:31
|
XLON
|
1714
|
120.5
|
470136318426706
|
|
15:17:31
|
XLON
|
2642
|
120.5
|
470136318426707
|
|
15:17:34
|
XLON
|
8164
|
120.48
|
470136318426716
|
|
15:17:53
|
XLON
|
3608
|
120.48
|
470136318426817
|
|
15:18:17
|
XLON
|
3000
|
120.48
|
470136318426922
|
|
15:18:17
|
XLON
|
2400
|
120.48
|
470136318426923
|
|
15:18:17
|
XLON
|
3000
|
120.5
|
470136318426924
|
|
15:18:17
|
XLON
|
3636
|
120.5
|
470136318426925
|
|
15:18:45
|
XLON
|
5007
|
120.46
|
470136318427061
|
|
15:18:52
|
XLON
|
7742
|
120.44
|
470136318427123
|
|
15:18:52
|
XLON
|
7913
|
120.44
|
470136318427124
|
|
15:19:16
|
XLON
|
14956
|
120.46
|
470136318427257
|
|
15:20:40
|
XLON
|
4544
|
120.54
|
470136318427496
|
|
15:20:45
|
XLON
|
730
|
120.54
|
470136318427511
|
|
15:20:45
|
XLON
|
2264
|
120.54
|
470136318427512
|
|
15:20:50
|
XLON
|
3197
|
120.56
|
470136318427519
|
|
15:20:55
|
XLON
|
5
|
120.56
|
470136318427545
|
|
15:20:55
|
XLON
|
3679
|
120.56
|
470136318427546
|
|
15:21:13
|
XLON
|
5331
|
120.62
|
470136318427753
|
|
15:21:13
|
XLON
|
3000
|
120.62
|
470136318427754
|
|
15:21:41
|
XLON
|
14248
|
120.64
|
470136318427975
|
|
15:21:41
|
XLON
|
1014
|
120.64
|
470136318427976
|
|
15:21:41
|
XLON
|
393
|
120.64
|
470136318427977
|
|
15:22:20
|
XLON
|
961
|
120.66
|
470136318428149
|
|
15:22:38
|
XLON
|
2600
|
120.66
|
470136318428239
|
|
15:22:38
|
XLON
|
3316
|
120.66
|
470136318428240
|
|
15:22:46
|
XLON
|
9000
|
120.64
|
470136318428258
|
|
15:22:46
|
XLON
|
3654
|
120.64
|
470136318428259
|
|
15:22:46
|
XLON
|
3000
|
120.64
|
470136318428256
|
|
15:22:46
|
XLON
|
2199
|
120.64
|
470136318428257
|
|
15:23:27
|
XLON
|
1
|
120.64
|
470136318428442
|
|
15:23:27
|
XLON
|
4727
|
120.64
|
470136318428443
|
|
15:23:27
|
XLON
|
3900
|
120.64
|
470136318428444
|
|
15:23:27
|
XLON
|
991
|
120.64
|
470136318428445
|
|
15:23:38
|
XLON
|
3000
|
120.64
|
470136318428580
|
|
15:23:38
|
XLON
|
150
|
120.64
|
470136318428581
|
|
15:23:57
|
XLON
|
15655
|
120.64
|
470136318428658
|
|
15:24:43
|
XLON
|
1
|
120.48
|
470136318428935
|
|
15:24:53
|
XLON
|
3592
|
120.54
|
470136318428972
|
|
15:25:07
|
XLON
|
5971
|
120.54
|
470136318429068
|
|
15:25:07
|
XLON
|
3677
|
120.54
|
470136318429069
|
|
15:25:08
|
XLON
|
3000
|
120.54
|
470136318429072
|
|
15:25:08
|
XLON
|
150
|
120.54
|
470136318429073
|
|
15:25:37
|
XLON
|
101
|
120.52
|
470136318429184
|
|
15:25:37
|
XLON
|
15514
|
120.52
|
470136318429185
|
|
15:26:21
|
XLON
|
4788
|
120.52
|
470136318429418
|
|
15:26:21
|
XLON
|
1347
|
120.52
|
470136318429419
|
|
15:26:21
|
XLON
|
9520
|
120.52
|
470136318429420
|
|
15:27:03
|
XLON
|
15655
|
120.52
|
470136318429633
|
|
15:27:52
|
XLON
|
15655
|
120.68
|
470136318429870
|
|
15:28:36
|
XLON
|
979
|
120.62
|
470136318430070
|
|
15:28:36
|
XLON
|
14676
|
120.62
|
470136318430071
|
|
15:29:52
|
XLON
|
3000
|
120.64
|
470136318430439
|
|
15:29:57
|
XLON
|
3000
|
120.64
|
470136318430451
|
|
15:29:57
|
XLON
|
3152
|
120.64
|
470136318430452
|
|
15:30:02
|
XLON
|
3000
|
120.64
|
470136318430533
|
|
15:30:07
|
XLON
|
2285
|
120.64
|
470136318430555
|
|
15:30:07
|
XLON
|
1159
|
120.64
|
470136318430556
|
|
15:30:30
|
XLON
|
3703
|
120.66
|
470136318430705
|
|
15:30:30
|
XLON
|
115
|
120.66
|
470136318430706
|
|
15:30:30
|
XLON
|
1000
|
120.66
|
470136318430707
|
|
15:30:30
|
XLON
|
500
|
120.66
|
470136318430708
|
|
15:30:30
|
XLON
|
500
|
120.66
|
470136318430709
|
|
15:30:30
|
XLON
|
1000
|
120.66
|
470136318430710
|
|
15:30:30
|
XLON
|
1000
|
120.66
|
470136318430711
|
|
15:30:30
|
XLON
|
7816
|
120.66
|
470136318430712
|
|
15:30:30
|
XLON
|
591
|
120.64
|
470136318430713
|
|
15:30:30
|
XLON
|
1000
|
120.64
|
470136318430714
|
|
15:30:30
|
XLON
|
2000
|
120.64
|
470136318430715
|
|
15:30:30
|
XLON
|
1000
|
120.64
|
470136318430716
|
|
15:30:30
|
XLON
|
1000
|
120.64
|
470136318430717
|
|
15:31:16
|
XLON
|
10144
|
120.54
|
470136318430915
|
|
15:32:11
|
XLON
|
3000
|
120.58
|
470136318431193
|
|
15:32:11
|
XLON
|
1940
|
120.58
|
470136318431194
|
|
15:32:11
|
XLON
|
7489
|
120.58
|
470136318431195
|
|
15:32:11
|
XLON
|
1
|
120.58
|
470136318431196
|
|
15:32:28
|
XLON
|
1
|
120.56
|
470136318431237
|
|
15:32:32
|
XLON
|
1500
|
120.56
|
470136318431246
|
|
15:32:32
|
XLON
|
1500
|
120.56
|
470136318431247
|
|
15:32:32
|
XLON
|
371
|
120.56
|
470136318431248
|
|
15:32:32
|
XLON
|
11276
|
120.54
|
470136318431251
|
|
15:32:33
|
XLON
|
2409
|
120.54
|
470136318431255
|
|
15:32:33
|
XLON
|
1970
|
120.54
|
470136318431256
|
|
15:33:13
|
XLON
|
15655
|
120.6
|
470136318431492
|
|
15:34:01
|
XLON
|
6896
|
120.56
|
470136318431695
|
|
15:34:01
|
XLON
|
980
|
120.56
|
470136318431696
|
|
15:34:01
|
XLON
|
7779
|
120.56
|
470136318431697
|
|
15:34:41
|
XLON
|
15568
|
120.56
|
470136318431920
|
|
15:35:26
|
XLON
|
3286
|
120.42
|
470136318432180
|
|
15:35:26
|
XLON
|
10923
|
120.42
|
470136318432181
|
|
15:35:26
|
XLON
|
1290
|
120.42
|
470136318432182
|
|
15:36:55
|
XLON
|
4330
|
120.5
|
470136318432616
|
|
15:36:55
|
XLON
|
3248
|
120.5
|
470136318432617
|
|
15:36:55
|
XLON
|
5
|
120.5
|
470136318432618
|
|
15:37:11
|
XLON
|
3081
|
120.52
|
470136318432715
|
|
15:37:14
|
XLON
|
3366
|
120.52
|
470136318432720
|
|
15:37:14
|
XLON
|
5697
|
120.52
|
470136318432721
|
|
15:37:18
|
XLON
|
1000
|
120.5
|
470136318432763
|
|
15:37:23
|
XLON
|
14655
|
120.56
|
470136318432858
|
|
15:37:43
|
XLON
|
9000
|
120.6
|
470136318433011
|
|
15:39:03
|
XLON
|
1387
|
120.76
|
470136318433451
|
|
15:39:03
|
XLON
|
3000
|
120.76
|
470136318433452
|
|
15:39:08
|
XLON
|
2130
|
120.76
|
470136318433478
|
|
15:39:08
|
XLON
|
3400
|
120.76
|
470136318433479
|
|
15:39:08
|
XLON
|
1400
|
120.76
|
470136318433480
|
|
15:39:16
|
XLON
|
3689
|
120.74
|
470136318433524
|
|
15:39:42
|
XLON
|
743
|
120.76
|
470136318433643
|
|
15:39:42
|
XLON
|
3540
|
120.76
|
470136318433644
|
|
15:39:42
|
XLON
|
3037
|
120.76
|
470136318433651
|
|
15:39:42
|
XLON
|
4341
|
120.76
|
470136318433652
|
|
15:39:42
|
XLON
|
3300
|
120.76
|
470136318433653
|
|
15:39:42
|
XLON
|
3000
|
120.76
|
470136318433654
|
|
15:39:42
|
XLON
|
1545
|
120.76
|
470136318433655
|
|
15:39:42
|
XLON
|
432
|
120.76
|
470136318433656
|
|
15:40:12
|
XLON
|
15655
|
120.82
|
470136318433796
|
|
15:40:50
|
XLON
|
14536
|
120.8
|
470136318433964
|
|
15:42:52
|
XLON
|
10937
|
120.86
|
470136318434462
|
|
15:42:52
|
XLON
|
3000
|
120.86
|
470136318434463
|
|
15:42:52
|
XLON
|
1654
|
120.86
|
470136318434464
|
|
15:43:22
|
XLON
|
10000
|
120.9
|
470136318434582
|
|
15:43:22
|
XLON
|
707
|
120.9
|
470136318434583
|
|
15:43:27
|
XLON
|
2293
|
120.9
|
470136318434598
|
|
15:43:27
|
XLON
|
2979
|
120.9
|
470136318434599
|
|
15:43:32
|
XLON
|
7021
|
120.9
|
470136318434631
|
|
15:43:32
|
XLON
|
3434
|
120.9
|
470136318434632
|
|
15:43:32
|
XLON
|
1505
|
120.9
|
470136318434633
|
|
15:43:32
|
XLON
|
2703
|
120.9
|
470136318434634
|
|
15:46:11
|
XLON
|
3000
|
120.78
|
470136318435335
|
|
15:46:12
|
XLON
|
2441
|
120.78
|
470136318435338
|
|
15:46:12
|
XLON
|
3000
|
120.78
|
470136318435339
|
|
15:46:26
|
XLON
|
4696
|
120.8
|
470136318435405
|
|
15:47:11
|
XLON
|
216
|
120.8
|
470136318435551
|
|
15:47:14
|
XLON
|
2800
|
120.82
|
470136318435562
|
|
15:47:18
|
XLON
|
2969
|
120.82
|
470136318435575
|
|
15:47:28
|
XLON
|
7297
|
120.9
|
470136318435616
|
|
15:47:28
|
XLON
|
4310
|
120.9
|
470136318435617
|
|
15:47:28
|
XLON
|
566
|
120.9
|
470136318435623
|
|
15:47:38
|
XLON
|
41
|
120.92
|
470136318435645
|
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
POSSFUFWUEESELF