RNS Number : 9564J
Vodafone Group Plc
29 April 2022
29 April 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase:
|
29 April 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
6,074,518
|
|
Highest price paid per share (pence):
|
126.28
|
|
Lowest price paid per share (pence):
|
121.00
|
|
Volume weighted average price paid per share (pence):
|
123.05
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 574,707,679 of its ordinary shares in treasury and has 28,242,929,229 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 29 April 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 29 April 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
123.05
|
6,074,518
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:00:27 AM
|
XLON
|
1060
|
126.16
|
531958085977319
|
|
08:00:48 AM
|
XLON
|
12230
|
126.28
|
531958085977771
|
|
08:01:10 AM
|
XLON
|
9350
|
126.10
|
531958085977975
|
|
08:01:13 AM
|
XLON
|
12230
|
126.06
|
531958085978004
|
|
08:01:17 AM
|
XLON
|
3717
|
126.06
|
531958085978051
|
|
08:01:40 AM
|
XLON
|
8331
|
126.00
|
531958085978247
|
|
08:01:50 AM
|
XLON
|
1556
|
126.02
|
531958085978315
|
|
08:01:55 AM
|
XLON
|
10227
|
125.94
|
531958085978356
|
|
08:01:55 AM
|
XLON
|
2500
|
126.00
|
531958085978357
|
|
08:01:55 AM
|
XLON
|
375
|
126.02
|
531958085978358
|
|
08:01:58 AM
|
XLON
|
12230
|
125.84
|
531958085978388
|
|
08:02:30 AM
|
XLON
|
12230
|
125.94
|
531958085978690
|
|
08:02:30 AM
|
XLON
|
12230
|
125.94
|
531958085978691
|
|
08:02:46 AM
|
XLON
|
12230
|
125.96
|
531958085978722
|
|
08:03:02 AM
|
XLON
|
9856
|
125.98
|
531958085978797
|
|
08:03:03 AM
|
XLON
|
700
|
126.00
|
531958085978799
|
|
08:03:03 AM
|
XLON
|
2500
|
126.00
|
531958085978798
|
|
08:03:19 AM
|
XLON
|
3200
|
125.94
|
531958085978855
|
|
08:03:19 AM
|
XLON
|
816
|
125.96
|
531958085978853
|
|
08:03:19 AM
|
XLON
|
7882
|
125.96
|
531958085978854
|
|
08:03:29 AM
|
XLON
|
2500
|
126.04
|
531958085978908
|
|
08:03:45 AM
|
XLON
|
2500
|
126.02
|
531958085978989
|
|
08:03:54 AM
|
XLON
|
12230
|
125.98
|
531958085979041
|
|
08:03:54 AM
|
XLON
|
4457
|
126.00
|
531958085979037
|
|
08:04:03 AM
|
XLON
|
1451
|
125.94
|
531958085979079
|
|
08:04:03 AM
|
XLON
|
2500
|
125.94
|
531958085979078
|
|
08:04:11 AM
|
XLON
|
2500
|
125.88
|
531958085979119
|
|
08:04:16 AM
|
XLON
|
840
|
125.88
|
531958085979136
|
|
08:04:16 AM
|
XLON
|
2298
|
125.88
|
531958085979137
|
|
08:04:23 AM
|
XLON
|
12230
|
125.80
|
531958085979160
|
|
08:04:23 AM
|
XLON
|
12230
|
125.82
|
531958085979151
|
|
08:04:25 AM
|
XLON
|
2500
|
125.80
|
531958085979169
|
|
08:04:33 AM
|
XLON
|
660
|
125.76
|
531958085979217
|
|
08:04:33 AM
|
XLON
|
2000
|
125.76
|
531958085979216
|
|
08:04:46 AM
|
XLON
|
12230
|
125.66
|
531958085979347
|
|
08:04:46 AM
|
XLON
|
9820
|
125.70
|
531958085979324
|
|
08:05:00 AM
|
XLON
|
536
|
125.66
|
531958085979598
|
|
08:05:00 AM
|
XLON
|
2559
|
125.66
|
531958085979599
|
|
08:05:00 AM
|
XLON
|
12230
|
125.68
|
531958085979583
|
|
08:05:25 AM
|
XLON
|
4894
|
125.58
|
531958085979702
|
|
08:05:25 AM
|
XLON
|
736
|
125.60
|
531958085979703
|
|
08:05:30 AM
|
XLON
|
5367
|
125.58
|
531958085979727
|
|
08:05:56 AM
|
XLON
|
9683
|
125.64
|
531958085979800
|
|
08:06:04 AM
|
XLON
|
12230
|
125.50
|
531958085979840
|
|
08:06:19 AM
|
XLON
|
4707
|
125.50
|
531958085979878
|
|
08:06:37 AM
|
XLON
|
2500
|
125.42
|
531958085979981
|
|
08:06:37 AM
|
XLON
|
7741
|
125.42
|
531958085979982
|
|
08:07:12 AM
|
XLON
|
12087
|
125.08
|
531958085980178
|
|
08:07:59 AM
|
XLON
|
2500
|
125.16
|
531958085980341
|
|
08:08:19 AM
|
XLON
|
4366
|
125.30
|
531958085980422
|
|
08:08:19 AM
|
XLON
|
7864
|
125.30
|
531958085980421
|
|
08:08:21 AM
|
XLON
|
5066
|
125.30
|
531958085980424
|
|
08:08:21 AM
|
XLON
|
7164
|
125.30
|
531958085980423
|
|
08:09:01 AM
|
XLON
|
9826
|
125.26
|
531958085980540
|
|
08:09:40 AM
|
XLON
|
9348
|
125.44
|
531958085980682
|
|
08:10:11 AM
|
XLON
|
3021
|
125.40
|
531958085980834
|
|
08:10:20 AM
|
XLON
|
29
|
125.36
|
531958085980884
|
|
08:10:29 AM
|
XLON
|
9232
|
125.36
|
531958085980933
|
|
08:10:59 AM
|
XLON
|
4150
|
125.34
|
531958085981045
|
|
08:11:15 AM
|
XLON
|
851
|
125.36
|
531958085981095
|
|
08:11:15 AM
|
XLON
|
1451
|
125.36
|
531958085981094
|
|
08:11:15 AM
|
XLON
|
9764
|
125.36
|
531958085981093
|
|
08:12:00 AM
|
XLON
|
1451
|
125.48
|
531958085981226
|
|
08:12:00 AM
|
XLON
|
1579
|
125.48
|
531958085981227
|
|
08:12:00 AM
|
XLON
|
5369
|
125.48
|
531958085981225
|
|
08:12:31 AM
|
XLON
|
4534
|
125.48
|
531958085981329
|
|
08:12:32 AM
|
XLON
|
12230
|
125.48
|
531958085981331
|
|
08:13:39 AM
|
XLON
|
163
|
125.28
|
531958085981661
|
|
08:13:39 AM
|
XLON
|
1451
|
125.28
|
531958085981660
|
|
08:13:39 AM
|
XLON
|
2500
|
125.28
|
531958085981658
|
|
08:13:39 AM
|
XLON
|
2616
|
125.28
|
531958085981659
|
|
08:13:58 AM
|
XLON
|
1444
|
125.22
|
531958085981775
|
|
08:13:58 AM
|
XLON
|
2057
|
125.22
|
531958085981776
|
|
08:14:21 AM
|
XLON
|
2653
|
125.12
|
531958085981846
|
|
08:14:21 AM
|
XLON
|
9500
|
125.12
|
531958085981845
|
|
08:15:03 AM
|
XLON
|
4177
|
125.32
|
531958085981996
|
|
08:15:03 AM
|
XLON
|
8053
|
125.32
|
531958085981995
|
|
08:15:36 AM
|
XLON
|
12230
|
125.38
|
531958085982167
|
|
08:16:12 AM
|
XLON
|
1249
|
125.30
|
531958085982275
|
|
08:16:12 AM
|
XLON
|
1481
|
125.30
|
531958085982273
|
|
08:16:12 AM
|
XLON
|
9500
|
125.30
|
531958085982274
|
|
08:17:36 AM
|
XLON
|
10130
|
125.30
|
531958085982466
|
|
08:17:41 AM
|
XLON
|
2500
|
125.26
|
531958085982474
|
|
08:17:41 AM
|
XLON
|
12214
|
125.26
|
531958085982475
|
|
08:17:47 AM
|
XLON
|
3048
|
125.24
|
531958085982487
|
|
08:17:47 AM
|
XLON
|
9182
|
125.24
|
531958085982488
|
|
08:18:33 AM
|
XLON
|
1451
|
125.16
|
531958085982660
|
|
08:18:33 AM
|
XLON
|
2500
|
125.16
|
531958085982658
|
|
08:18:33 AM
|
XLON
|
2616
|
125.16
|
531958085982659
|
|
08:18:33 AM
|
XLON
|
5766
|
125.16
|
531958085982661
|
|
08:19:07 AM
|
XLON
|
274
|
125.20
|
531958085982808
|
|
08:19:07 AM
|
XLON
|
1451
|
125.20
|
531958085982807
|
|
08:19:07 AM
|
XLON
|
2500
|
125.20
|
531958085982805
|
|
08:19:07 AM
|
XLON
|
2616
|
125.20
|
531958085982806
|
|
08:19:07 AM
|
XLON
|
1100
|
125.24
|
531958085982799
|
|
08:19:07 AM
|
XLON
|
2000
|
125.24
|
531958085982798
|
|
08:19:07 AM
|
XLON
|
2500
|
125.24
|
531958085982797
|
|
08:19:31 AM
|
XLON
|
204
|
125.10
|
531958085982872
|
|
08:19:31 AM
|
XLON
|
1036
|
125.10
|
531958085982871
|
|
08:19:31 AM
|
XLON
|
10990
|
125.10
|
531958085982873
|
|
08:19:59 AM
|
XLON
|
11615
|
125.04
|
531958085982965
|
|
08:21:13 AM
|
XLON
|
2571
|
125.10
|
531958085983368
|
|
08:21:13 AM
|
XLON
|
9659
|
125.10
|
531958085983369
|
|
08:21:44 AM
|
XLON
|
11813
|
124.98
|
531958085983458
|
|
08:22:45 AM
|
XLON
|
1291
|
124.88
|
531958085983716
|
|
08:22:45 AM
|
XLON
|
10939
|
124.88
|
531958085983717
|
|
08:23:43 AM
|
XLON
|
12230
|
124.92
|
531958085983863
|
|
08:24:33 AM
|
XLON
|
12230
|
124.84
|
531958085983998
|
|
08:25:22 AM
|
XLON
|
143
|
124.74
|
531958085984219
|
|
08:25:22 AM
|
XLON
|
12087
|
124.74
|
531958085984218
|
|
08:26:24 AM
|
XLON
|
567
|
124.66
|
531958085984424
|
|
08:26:24 AM
|
XLON
|
4446
|
124.66
|
531958085984423
|
|
08:26:24 AM
|
XLON
|
7217
|
124.66
|
531958085984425
|
|
08:27:27 AM
|
XLON
|
12230
|
124.62
|
531958085984699
|
|
08:28:29 AM
|
XLON
|
73
|
124.66
|
531958085984985
|
|
08:28:29 AM
|
XLON
|
12157
|
124.66
|
531958085984984
|
|
08:29:36 AM
|
XLON
|
4324
|
124.72
|
531958085985262
|
|
08:29:36 AM
|
XLON
|
7906
|
124.72
|
531958085985261
|
|
08:30:33 AM
|
XLON
|
798
|
124.76
|
531958085985556
|
|
08:30:33 AM
|
XLON
|
11432
|
124.76
|
531958085985555
|
|
08:31:37 AM
|
XLON
|
12230
|
124.78
|
531958085985972
|
|
08:32:19 AM
|
XLON
|
4397
|
124.76
|
531958085986160
|
|
08:32:19 AM
|
XLON
|
7833
|
124.76
|
531958085986161
|
|
08:33:36 AM
|
XLON
|
12230
|
124.88
|
531958085986471
|
|
08:34:32 AM
|
XLON
|
11276
|
125.02
|
531958085986729
|
|
08:35:04 AM
|
XLON
|
12230
|
124.96
|
531958085986892
|
|
08:36:43 AM
|
XLON
|
3300
|
124.96
|
531958085987212
|
|
08:36:43 AM
|
XLON
|
10843
|
124.98
|
531958085987210
|
|
08:37:00 AM
|
XLON
|
4430
|
124.98
|
531958085987307
|
|
08:37:02 AM
|
XLON
|
7800
|
124.98
|
531958085987312
|
|
08:37:42 AM
|
XLON
|
488
|
124.92
|
531958085987489
|
|
08:37:42 AM
|
XLON
|
1108
|
124.92
|
531958085987490
|
|
08:37:42 AM
|
XLON
|
9744
|
124.92
|
531958085987488
|
|
08:38:44 AM
|
XLON
|
1160
|
124.88
|
531958085987631
|
|
08:38:44 AM
|
XLON
|
11070
|
124.88
|
531958085987630
|
|
08:39:49 AM
|
XLON
|
12230
|
124.86
|
531958085987763
|
|
08:40:29 AM
|
XLON
|
10068
|
124.82
|
531958085987893
|
|
08:40:31 AM
|
XLON
|
2162
|
124.82
|
531958085987895
|
|
08:41:50 AM
|
XLON
|
12230
|
124.76
|
531958085988216
|
|
08:43:10 AM
|
XLON
|
12162
|
124.80
|
531958085988507
|
|
08:44:28 AM
|
XLON
|
12230
|
124.84
|
531958085988739
|
|
08:46:03 AM
|
XLON
|
1451
|
125.00
|
531958085989028
|
|
08:46:03 AM
|
XLON
|
2216
|
125.00
|
531958085989030
|
|
08:46:03 AM
|
XLON
|
2616
|
125.00
|
531958085989029
|
|
08:46:03 AM
|
XLON
|
9671
|
125.00
|
531958085989026
|
|
08:47:11 AM
|
XLON
|
1478
|
125.12
|
531958085989227
|
|
08:47:11 AM
|
XLON
|
1911
|
125.12
|
531958085989226
|
|
08:47:21 AM
|
XLON
|
3969
|
125.12
|
531958085989248
|
|
08:47:21 AM
|
XLON
|
8261
|
125.12
|
531958085989247
|
|
08:47:28 AM
|
XLON
|
4738
|
125.16
|
531958085989268
|
|
08:47:28 AM
|
XLON
|
5330
|
125.16
|
531958085989267
|
|
08:48:32 AM
|
XLON
|
2207
|
125.12
|
531958085989452
|
|
08:48:32 AM
|
XLON
|
2462
|
125.12
|
531958085989450
|
|
08:48:32 AM
|
XLON
|
2616
|
125.12
|
531958085989451
|
|
08:49:04 AM
|
XLON
|
12055
|
125.10
|
531958085989515
|
|
08:49:55 AM
|
XLON
|
2761
|
124.90
|
531958085989638
|
|
08:49:55 AM
|
XLON
|
9452
|
124.90
|
531958085989637
|
|
08:51:06 AM
|
XLON
|
2247
|
124.96
|
531958085989949
|
|
08:51:06 AM
|
XLON
|
9983
|
124.96
|
531958085989948
|
|
08:52:47 AM
|
XLON
|
12230
|
124.80
|
531958085990289
|
|
08:53:56 AM
|
XLON
|
5898
|
124.68
|
531958085990476
|
|
08:53:56 AM
|
XLON
|
6332
|
124.68
|
531958085990475
|
|
08:54:55 AM
|
XLON
|
599
|
124.74
|
531958085990611
|
|
08:54:55 AM
|
XLON
|
11631
|
124.74
|
531958085990612
|
|
08:56:12 AM
|
XLON
|
324
|
124.84
|
531958085990853
|
|
08:56:12 AM
|
XLON
|
11851
|
124.84
|
531958085990854
|
|
08:57:18 AM
|
XLON
|
12230
|
124.66
|
531958085991126
|
|
08:58:27 AM
|
XLON
|
805
|
124.44
|
531958085991372
|
|
08:58:27 AM
|
XLON
|
1196
|
124.44
|
531958085991371
|
|
08:58:27 AM
|
XLON
|
10229
|
124.44
|
531958085991373
|
|
08:59:54 AM
|
XLON
|
5256
|
124.46
|
531958085991704
|
|
08:59:54 AM
|
XLON
|
6974
|
124.46
|
531958085991705
|
|
09:00:41 AM
|
XLON
|
12230
|
124.28
|
531958085991913
|
|
09:02:10 AM
|
XLON
|
12230
|
124.32
|
531958085992268
|
|
09:03:27 AM
|
XLON
|
12230
|
124.26
|
531958085992464
|
|
09:04:09 AM
|
XLON
|
2300
|
124.20
|
531958085992599
|
|
09:04:09 AM
|
XLON
|
2620
|
124.20
|
531958085992600
|
|
09:04:09 AM
|
XLON
|
7284
|
124.20
|
531958085992601
|
|
09:05:22 AM
|
XLON
|
12230
|
124.12
|
531958085992937
|
|
09:06:53 AM
|
XLON
|
2182
|
123.98
|
531958085993167
|
|
09:06:53 AM
|
XLON
|
2500
|
124.00
|
531958085993168
|
|
09:06:53 AM
|
XLON
|
609
|
124.02
|
531958085993170
|
|
09:06:53 AM
|
XLON
|
2500
|
124.02
|
531958085993169
|
|
09:07:07 AM
|
XLON
|
539
|
123.96
|
531958085993218
|
|
09:07:07 AM
|
XLON
|
913
|
123.96
|
531958085993219
|
|
09:07:07 AM
|
XLON
|
1451
|
123.96
|
531958085993216
|
|
09:07:07 AM
|
XLON
|
2500
|
123.96
|
531958085993217
|
|
09:07:14 AM
|
XLON
|
11365
|
123.94
|
531958085993239
|
|
09:09:07 AM
|
XLON
|
663
|
124.24
|
531958085993571
|
|
09:09:07 AM
|
XLON
|
1451
|
124.24
|
531958085993570
|
|
09:09:07 AM
|
XLON
|
2500
|
124.24
|
531958085993569
|
|
09:09:11 AM
|
XLON
|
5199
|
124.22
|
531958085993584
|
|
09:09:48 AM
|
XLON
|
798
|
124.24
|
531958085993690
|
|
09:09:48 AM
|
XLON
|
2300
|
124.24
|
531958085993689
|
|
09:10:10 AM
|
XLON
|
1314
|
124.24
|
531958085993761
|
|
09:10:10 AM
|
XLON
|
7655
|
124.24
|
531958085993762
|
|
09:11:09 AM
|
XLON
|
4155
|
124.34
|
531958085993987
|
|
09:11:11 AM
|
XLON
|
12230
|
124.32
|
531958085993992
|
|
09:12:16 AM
|
XLON
|
12230
|
124.30
|
531958085994158
|
|
09:13:05 AM
|
XLON
|
4451
|
124.28
|
531958085994299
|
|
09:13:05 AM
|
XLON
|
6172
|
124.28
|
531958085994298
|
|
09:14:43 AM
|
XLON
|
2474
|
124.18
|
531958085994591
|
|
09:14:43 AM
|
XLON
|
9756
|
124.18
|
531958085994590
|
|
09:15:39 AM
|
XLON
|
1398
|
124.10
|
531958085994810
|
|
09:15:39 AM
|
XLON
|
1684
|
124.10
|
531958085994812
|
|
09:15:39 AM
|
XLON
|
9148
|
124.10
|
531958085994811
|
|
09:17:24 AM
|
XLON
|
64
|
124.00
|
531958085995150
|
|
09:17:24 AM
|
XLON
|
9701
|
124.00
|
531958085995149
|
|
09:17:58 AM
|
XLON
|
4725
|
123.98
|
531958085995263
|
|
09:18:50 AM
|
XLON
|
1788
|
124.00
|
531958085995349
|
|
09:18:50 AM
|
XLON
|
2500
|
124.00
|
531958085995350
|
|
09:18:55 AM
|
XLON
|
2500
|
123.98
|
531958085995370
|
|
09:19:09 AM
|
XLON
|
1177
|
123.94
|
531958085995409
|
|
09:19:09 AM
|
XLON
|
4727
|
123.94
|
531958085995410
|
|
09:19:56 AM
|
XLON
|
2009
|
123.98
|
531958085995618
|
|
09:19:56 AM
|
XLON
|
2273
|
123.98
|
531958085995619
|
|
09:19:56 AM
|
XLON
|
2646
|
123.98
|
531958085995620
|
|
09:21:02 AM
|
XLON
|
68
|
123.96
|
531958085995781
|
|
09:21:02 AM
|
XLON
|
12162
|
123.96
|
531958085995780
|
|
09:21:50 AM
|
XLON
|
2550
|
123.94
|
531958085995935
|
|
09:21:56 AM
|
XLON
|
12230
|
123.92
|
531958085995950
|
|
09:22:55 AM
|
XLON
|
12125
|
123.80
|
531958085996096
|
|
09:25:03 AM
|
XLON
|
12226
|
123.68
|
531958085996468
|
|
09:26:24 AM
|
XLON
|
12230
|
123.70
|
531958085996681
|
|
09:27:35 AM
|
XLON
|
3423
|
123.80
|
531958085996860
|
|
09:28:07 AM
|
XLON
|
2500
|
123.88
|
531958085996907
|
|
09:28:07 AM
|
XLON
|
3300
|
123.88
|
531958085996906
|
|
09:28:10 AM
|
XLON
|
9028
|
123.88
|
531958085996920
|
|
09:28:31 AM
|
XLON
|
12230
|
123.92
|
531958085997015
|
|
09:29:15 AM
|
XLON
|
6790
|
123.96
|
531958085997131
|
|
09:30:38 AM
|
XLON
|
10407
|
123.78
|
531958085997298
|
|
09:30:39 AM
|
XLON
|
1823
|
123.78
|
531958085997299
|
|
09:31:37 AM
|
XLON
|
2722
|
123.68
|
531958085997434
|
|
09:31:37 AM
|
XLON
|
8804
|
123.68
|
531958085997433
|
|
09:32:26 AM
|
XLON
|
12230
|
123.58
|
531958085997571
|
|
09:34:46 AM
|
XLON
|
12230
|
123.78
|
531958085997874
|
|
09:36:32 AM
|
XLON
|
5028
|
123.64
|
531958085998122
|
|
09:36:32 AM
|
XLON
|
7202
|
123.64
|
531958085998123
|
|
09:37:58 AM
|
XLON
|
5919
|
123.56
|
531958085998299
|
|
09:37:58 AM
|
XLON
|
6311
|
123.56
|
531958085998300
|
|
09:38:46 AM
|
XLON
|
12230
|
123.40
|
531958085998358
|
|
09:40:36 AM
|
XLON
|
25
|
123.38
|
531958085998609
|
|
09:40:36 AM
|
XLON
|
12205
|
123.38
|
531958085998610
|
|
09:41:55 AM
|
XLON
|
12230
|
123.32
|
531958085998719
|
|
09:42:51 AM
|
XLON
|
3992
|
123.32
|
531958085998882
|
|
09:43:18 AM
|
XLON
|
9738
|
123.36
|
531958085999021
|
|
09:45:29 AM
|
XLON
|
12230
|
123.30
|
531958085999380
|
|
09:45:32 AM
|
XLON
|
12230
|
123.28
|
531958085999393
|
|
09:47:37 AM
|
XLON
|
2298
|
123.24
|
531958085999668
|
|
09:47:37 AM
|
XLON
|
2500
|
123.24
|
531958085999669
|
|
09:47:37 AM
|
XLON
|
5906
|
123.24
|
531958085999670
|
|
09:48:18 AM
|
XLON
|
708
|
123.24
|
531958085999785
|
|
09:48:18 AM
|
XLON
|
801
|
123.24
|
531958085999787
|
|
09:48:18 AM
|
XLON
|
1676
|
123.24
|
531958085999788
|
|
09:48:18 AM
|
XLON
|
2298
|
123.24
|
531958085999786
|
|
09:48:18 AM
|
XLON
|
2500
|
123.24
|
531958085999784
|
|
09:48:23 AM
|
XLON
|
580
|
123.18
|
531958085999824
|
|
09:48:23 AM
|
XLON
|
1676
|
123.18
|
531958085999823
|
|
09:48:23 AM
|
XLON
|
2500
|
123.18
|
531958085999822
|
|
09:48:54 AM
|
XLON
|
12230
|
123.14
|
531958085999889
|
|
09:50:01 AM
|
XLON
|
9981
|
123.34
|
531958086000049
|
|
09:50:07 AM
|
XLON
|
1729
|
123.34
|
531958086000055
|
|
09:53:07 AM
|
XLON
|
17
|
123.24
|
531958086000465
|
|
09:53:07 AM
|
XLON
|
491
|
123.24
|
531958086000466
|
|
09:53:07 AM
|
XLON
|
1676
|
123.24
|
531958086000463
|
|
09:53:07 AM
|
XLON
|
2500
|
123.24
|
531958086000464
|
|
09:53:12 AM
|
XLON
|
1676
|
123.22
|
531958086000477
|
|
09:53:12 AM
|
XLON
|
2500
|
123.22
|
531958086000478
|
|
09:53:17 AM
|
XLON
|
2500
|
123.22
|
531958086000480
|
|
09:53:46 AM
|
XLON
|
7006
|
123.22
|
531958086000546
|
|
09:53:46 AM
|
XLON
|
12230
|
123.22
|
531958086000544
|
|
09:55:00 AM
|
XLON
|
6737
|
123.08
|
531958086000729
|
|
09:56:15 AM
|
XLON
|
7702
|
123.10
|
531958086000878
|
|
09:56:21 AM
|
XLON
|
290
|
123.10
|
531958086000900
|
|
09:56:30 AM
|
XLON
|
3543
|
123.10
|
531958086000932
|
|
09:58:24 AM
|
XLON
|
2500
|
123.12
|
531958086001171
|
|
09:58:29 AM
|
XLON
|
2500
|
123.12
|
531958086001176
|
|
09:59:09 AM
|
XLON
|
188
|
123.14
|
531958086001227
|
|
09:59:09 AM
|
XLON
|
1735
|
123.14
|
531958086001229
|
|
09:59:09 AM
|
XLON
|
2687
|
123.14
|
531958086001228
|
|
09:59:42 AM
|
XLON
|
760
|
123.22
|
531958086001292
|
|
09:59:42 AM
|
XLON
|
1854
|
123.22
|
531958086001291
|
|
09:59:49 AM
|
XLON
|
756
|
123.22
|
531958086001307
|
|
09:59:49 AM
|
XLON
|
1429
|
123.22
|
531958086001308
|
|
09:59:49 AM
|
XLON
|
2968
|
123.22
|
531958086001309
|
|
10:00:05 AM
|
XLON
|
2500
|
123.22
|
531958086001332
|
|
10:00:05 AM
|
XLON
|
2968
|
123.22
|
531958086001333
|
|
10:00:57 AM
|
XLON
|
11236
|
123.28
|
531958086001431
|
|
10:01:02 AM
|
XLON
|
125
|
123.28
|
531958086001443
|
|
10:01:02 AM
|
XLON
|
2500
|
123.28
|
531958086001442
|
|
10:01:47 AM
|
XLON
|
9933
|
123.22
|
531958086001493
|
|
10:02:03 AM
|
XLON
|
4755
|
123.18
|
531958086001530
|
|
10:02:03 AM
|
XLON
|
12230
|
123.20
|
531958086001529
|
|
10:03:23 AM
|
XLON
|
9110
|
123.04
|
531958086001778
|
|
10:03:55 AM
|
XLON
|
1295
|
122.94
|
531958086001868
|
|
10:03:55 AM
|
XLON
|
1804
|
122.94
|
531958086001869
|
|
10:04:31 AM
|
XLON
|
708
|
122.96
|
531958086001958
|
|
10:04:49 AM
|
XLON
|
314
|
123.00
|
531958086001999
|
|
10:04:49 AM
|
XLON
|
1569
|
123.12
|
531958086002019
|
|
10:04:49 AM
|
XLON
|
2609
|
123.12
|
531958086002018
|
|
10:04:54 AM
|
XLON
|
1406
|
123.08
|
531958086002024
|
|
10:04:54 AM
|
XLON
|
10824
|
123.08
|
531958086002023
|
|
10:04:55 AM
|
XLON
|
10703
|
123.08
|
531958086002026
|
|
10:05:50 AM
|
XLON
|
6028
|
123.00
|
531958086002329
|
|
10:06:50 AM
|
XLON
|
12230
|
123.02
|
531958086002522
|
|
10:07:31 AM
|
XLON
|
6167
|
122.96
|
531958086002588
|
|
10:07:57 AM
|
XLON
|
7990
|
123.08
|
531958086002628
|
|
10:08:28 AM
|
XLON
|
1066
|
123.12
|
531958086002670
|
|
10:08:41 AM
|
XLON
|
9867
|
123.18
|
531958086002716
|
|
10:09:29 AM
|
XLON
|
12230
|
123.32
|
531958086002852
|
|
10:10:44 AM
|
XLON
|
3667
|
123.44
|
531958086003080
|
|
10:10:44 AM
|
XLON
|
8563
|
123.44
|
531958086003081
|
|
10:11:54 AM
|
XLON
|
11916
|
123.58
|
531958086003154
|
|
10:13:05 AM
|
XLON
|
1667
|
123.50
|
531958086003339
|
|
10:13:06 AM
|
XLON
|
2735
|
123.50
|
531958086003341
|
|
10:13:06 AM
|
XLON
|
7576
|
123.50
|
531958086003342
|
|
10:14:55 AM
|
XLON
|
12230
|
123.54
|
531958086003575
|
|
10:15:52 AM
|
XLON
|
12230
|
123.50
|
531958086003710
|
|
10:17:24 AM
|
XLON
|
12183
|
123.50
|
531958086003919
|
|
10:18:54 AM
|
XLON
|
5059
|
123.60
|
531958086004116
|
|
10:18:54 AM
|
XLON
|
7171
|
123.60
|
531958086004117
|
|
10:20:57 AM
|
XLON
|
9739
|
123.58
|
531958086004307
|
|
10:21:42 AM
|
XLON
|
427
|
123.60
|
531958086004395
|
|
10:21:42 AM
|
XLON
|
2451
|
123.60
|
531958086004396
|
|
10:21:44 AM
|
XLON
|
99
|
123.58
|
531958086004398
|
|
10:21:44 AM
|
XLON
|
12131
|
123.58
|
531958086004399
|
|
10:22:24 AM
|
XLON
|
6016
|
123.56
|
531958086004468
|
|
10:22:24 AM
|
XLON
|
6214
|
123.56
|
531958086004469
|
|
10:23:37 AM
|
XLON
|
12155
|
123.58
|
531958086004639
|
|
10:24:59 AM
|
XLON
|
12230
|
123.58
|
531958086004841
|
|
10:26:04 AM
|
XLON
|
11796
|
123.52
|
531958086005023
|
|
10:28:00 AM
|
XLON
|
12201
|
123.58
|
531958086005284
|
|
10:30:00 AM
|
XLON
|
1309
|
123.48
|
531958086005717
|
|
10:30:00 AM
|
XLON
|
10921
|
123.48
|
531958086005716
|
|
10:30:53 AM
|
XLON
|
12230
|
123.40
|
531958086005833
|
|
10:32:09 AM
|
XLON
|
4872
|
123.38
|
531958086006058
|
|
10:32:48 AM
|
XLON
|
928
|
123.40
|
531958086006113
|
|
10:32:48 AM
|
XLON
|
2789
|
123.40
|
531958086006110
|
|
10:32:48 AM
|
XLON
|
6538
|
123.40
|
531958086006112
|
|
10:32:48 AM
|
XLON
|
9441
|
123.40
|
531958086006111
|
|
10:32:49 AM
|
XLON
|
2456
|
123.40
|
531958086006114
|
|
10:34:01 AM
|
XLON
|
9635
|
123.30
|
531958086006377
|
|
10:34:50 AM
|
XLON
|
472
|
123.24
|
531958086006469
|
|
10:34:50 AM
|
XLON
|
11758
|
123.24
|
531958086006470
|
|
10:35:46 AM
|
XLON
|
12230
|
123.20
|
531958086006568
|
|
10:36:41 AM
|
XLON
|
12228
|
123.10
|
531958086006697
|
|
10:37:35 AM
|
XLON
|
12230
|
123.06
|
531958086006810
|
|
10:38:42 AM
|
XLON
|
243
|
123.08
|
531958086006936
|
|
10:38:42 AM
|
XLON
|
11987
|
123.08
|
531958086006937
|
|
10:39:27 AM
|
XLON
|
5177
|
122.90
|
531958086007110
|
|
10:39:27 AM
|
XLON
|
7053
|
122.90
|
531958086007111
|
|
10:41:23 AM
|
XLON
|
2640
|
122.94
|
531958086007407
|
|
10:41:23 AM
|
XLON
|
7226
|
122.94
|
531958086007408
|
|
10:42:02 AM
|
XLON
|
1320
|
122.90
|
531958086007459
|
|
10:42:02 AM
|
XLON
|
10910
|
122.90
|
531958086007460
|
|
10:42:08 AM
|
XLON
|
2964
|
122.88
|
531958086007471
|
|
10:43:00 AM
|
XLON
|
11579
|
122.86
|
531958086007589
|
|
10:44:16 AM
|
XLON
|
12230
|
122.72
|
531958086007851
|
|
10:45:39 AM
|
XLON
|
12230
|
122.68
|
531958086008155
|
|
10:46:40 AM
|
XLON
|
5432
|
122.66
|
531958086008253
|
|
10:46:40 AM
|
XLON
|
6798
|
122.66
|
531958086008254
|
|
10:47:11 AM
|
XLON
|
12177
|
122.56
|
531958086008353
|
|
10:49:04 AM
|
XLON
|
9783
|
122.64
|
531958086008601
|
|
10:49:05 AM
|
XLON
|
1852
|
122.64
|
531958086008604
|
|
10:49:05 AM
|
XLON
|
2500
|
122.64
|
531958086008603
|
|
10:49:06 AM
|
XLON
|
4198
|
122.60
|
531958086008611
|
|
10:49:06 AM
|
XLON
|
12230
|
122.60
|
531958086008609
|
|
10:50:54 AM
|
XLON
|
2298
|
122.44
|
531958086008946
|
|
10:50:54 AM
|
XLON
|
2342
|
122.44
|
531958086008947
|
|
10:50:54 AM
|
XLON
|
2500
|
122.44
|
531958086008945
|
|
10:51:08 AM
|
XLON
|
11188
|
122.40
|
531958086008968
|
|
10:52:31 AM
|
XLON
|
4951
|
122.38
|
531958086009207
|
|
10:52:31 AM
|
XLON
|
7279
|
122.38
|
531958086009208
|
|
10:53:18 AM
|
XLON
|
12220
|
122.50
|
531958086009375
|
|
10:55:40 AM
|
XLON
|
2298
|
122.66
|
531958086009617
|
|
10:55:40 AM
|
XLON
|
2342
|
122.66
|
531958086009616
|
|
10:56:12 AM
|
XLON
|
2342
|
122.66
|
531958086009657
|
|
10:56:12 AM
|
XLON
|
2500
|
122.66
|
531958086009658
|
|
10:56:12 AM
|
XLON
|
2900
|
122.66
|
531958086009659
|
|
10:56:27 AM
|
XLON
|
2382
|
122.68
|
531958086009714
|
|
10:57:10 AM
|
XLON
|
381
|
122.74
|
531958086009820
|
|
10:57:40 AM
|
XLON
|
2298
|
122.80
|
531958086009878
|
|
10:57:40 AM
|
XLON
|
2342
|
122.80
|
531958086009877
|
|
10:57:40 AM
|
XLON
|
2500
|
122.80
|
531958086009876
|
|
10:57:45 AM
|
XLON
|
1339
|
122.80
|
531958086009886
|
|
10:57:45 AM
|
XLON
|
2298
|
122.80
|
531958086009885
|
|
10:57:45 AM
|
XLON
|
2342
|
122.80
|
531958086009884
|
|
10:57:45 AM
|
XLON
|
2500
|
122.80
|
531958086009882
|
|
10:57:45 AM
|
XLON
|
2968
|
122.80
|
531958086009883
|
|
10:57:50 AM
|
XLON
|
453
|
122.80
|
531958086009890
|
|
10:57:50 AM
|
XLON
|
2500
|
122.80
|
531958086009889
|
|
10:58:15 AM
|
XLON
|
6380
|
122.78
|
531958086009912
|
|
10:58:16 AM
|
XLON
|
11954
|
122.74
|
531958086009924
|
|
10:59:31 AM
|
XLON
|
6445
|
122.64
|
531958086010085
|
|
11:01:51 AM
|
XLON
|
1136
|
122.70
|
531958086010449
|
|
11:01:51 AM
|
XLON
|
2123
|
122.70
|
531958086010447
|
|
11:01:51 AM
|
XLON
|
8971
|
122.70
|
531958086010448
|
|
11:02:23 AM
|
XLON
|
224
|
122.74
|
531958086010529
|
|
11:02:23 AM
|
XLON
|
3343
|
122.74
|
531958086010530
|
|
11:02:44 AM
|
XLON
|
2972
|
122.76
|
531958086010576
|
|
11:03:15 AM
|
XLON
|
1755
|
122.80
|
531958086010673
|
|
11:03:34 AM
|
XLON
|
239
|
122.82
|
531958086010736
|
|
11:03:34 AM
|
XLON
|
2968
|
122.82
|
531958086010735
|
|
11:03:44 AM
|
XLON
|
1755
|
122.82
|
531958086010754
|
|
11:03:44 AM
|
XLON
|
2968
|
122.82
|
531958086010755
|
|
11:03:49 AM
|
XLON
|
1755
|
122.82
|
531958086010763
|
|
11:03:49 AM
|
XLON
|
2226
|
122.82
|
531958086010762
|
|
11:03:56 AM
|
XLON
|
3300
|
122.68
|
531958086010785
|
|
11:03:56 AM
|
XLON
|
830
|
122.70
|
531958086010786
|
|
12:12:28 PM
|
XLON
|
4543
|
122.26
|
531958086019406
|
|
12:13:15 PM
|
XLON
|
125
|
122.32
|
531958086019497
|
|
12:13:15 PM
|
XLON
|
2500
|
122.32
|
531958086019496
|
|
12:13:22 PM
|
XLON
|
4395
|
122.34
|
531958086019510
|
|
12:14:10 PM
|
XLON
|
12230
|
122.38
|
531958086019572
|
|
12:15:57 PM
|
XLON
|
2119
|
122.36
|
531958086019749
|
|
12:15:57 PM
|
XLON
|
3810
|
122.36
|
531958086019747
|
|
12:15:57 PM
|
XLON
|
5087
|
122.36
|
531958086019748
|
|
12:16:54 PM
|
XLON
|
574
|
122.34
|
531958086019825
|
|
12:16:54 PM
|
XLON
|
11656
|
122.34
|
531958086019824
|
|
12:17:54 PM
|
XLON
|
12230
|
122.36
|
531958086019908
|
|
12:18:59 PM
|
XLON
|
12230
|
122.32
|
531958086019977
|
|
12:19:00 PM
|
XLON
|
1695
|
122.32
|
531958086019980
|
|
12:19:00 PM
|
XLON
|
2500
|
122.32
|
531958086019979
|
|
12:19:37 PM
|
XLON
|
9870
|
122.30
|
531958086020052
|
|
12:21:11 PM
|
XLON
|
12230
|
122.30
|
531958086020275
|
|
12:23:20 PM
|
XLON
|
12230
|
122.34
|
531958086020436
|
|
12:24:06 PM
|
XLON
|
3744
|
122.32
|
531958086020493
|
|
12:24:06 PM
|
XLON
|
8486
|
122.32
|
531958086020492
|
|
12:27:01 PM
|
XLON
|
12230
|
122.20
|
531958086020801
|
|
12:28:49 PM
|
XLON
|
12230
|
122.14
|
531958086021016
|
|
12:30:57 PM
|
XLON
|
3894
|
122.14
|
531958086021273
|
|
12:30:57 PM
|
XLON
|
8336
|
122.14
|
531958086021272
|
|
12:32:40 PM
|
XLON
|
12230
|
122.26
|
531958086021443
|
|
12:35:01 PM
|
XLON
|
446
|
122.30
|
531958086021669
|
|
12:35:01 PM
|
XLON
|
1943
|
122.30
|
531958086021668
|
|
12:35:01 PM
|
XLON
|
2298
|
122.30
|
531958086021666
|
|
12:35:01 PM
|
XLON
|
2392
|
122.30
|
531958086021667
|
|
12:35:01 PM
|
XLON
|
2500
|
122.30
|
531958086021665
|
|
12:36:17 PM
|
XLON
|
1943
|
122.44
|
531958086021852
|
|
12:36:17 PM
|
XLON
|
2298
|
122.44
|
531958086021854
|
|
12:36:17 PM
|
XLON
|
2500
|
122.44
|
531958086021853
|
|
12:36:29 PM
|
XLON
|
6794
|
122.46
|
531958086021865
|
|
12:36:58 PM
|
XLON
|
168
|
122.36
|
531958086021914
|
|
12:36:58 PM
|
XLON
|
11648
|
122.36
|
531958086021915
|
|
12:37:48 PM
|
XLON
|
11895
|
122.40
|
531958086022071
|
|
12:39:05 PM
|
XLON
|
12230
|
122.44
|
531958086022192
|
|
12:40:19 PM
|
XLON
|
12193
|
122.48
|
531958086022348
|
|
12:42:37 PM
|
XLON
|
1320
|
122.60
|
531958086022555
|
|
12:42:37 PM
|
XLON
|
1791
|
122.60
|
531958086022552
|
|
12:42:37 PM
|
XLON
|
1983
|
122.60
|
531958086022554
|
|
12:42:37 PM
|
XLON
|
7667
|
122.60
|
531958086022553
|
|
12:42:54 PM
|
XLON
|
12230
|
122.62
|
531958086022590
|
|
12:44:23 PM
|
XLON
|
12230
|
122.64
|
531958086022773
|
|
12:46:13 PM
|
XLON
|
105
|
122.60
|
531958086022958
|
|
12:46:13 PM
|
XLON
|
12125
|
122.60
|
531958086022959
|
|
12:47:30 PM
|
XLON
|
11238
|
122.70
|
531958086023096
|
|
12:48:13 PM
|
XLON
|
2460
|
122.72
|
531958086023182
|
|
12:49:22 PM
|
XLON
|
2407
|
122.78
|
531958086023330
|
|
12:49:28 PM
|
XLON
|
7406
|
122.76
|
531958086023343
|
|
12:50:35 PM
|
XLON
|
12230
|
122.88
|
531958086023430
|
|
12:51:02 PM
|
XLON
|
2479
|
122.84
|
531958086023549
|
|
12:52:02 PM
|
XLON
|
11360
|
122.76
|
531958086023708
|
|
12:53:32 PM
|
XLON
|
12032
|
122.94
|
531958086023901
|
|
12:56:20 PM
|
XLON
|
10976
|
122.96
|
531958086024300
|
|
12:58:09 PM
|
XLON
|
5683
|
122.88
|
531958086024505
|
|
12:58:09 PM
|
XLON
|
6547
|
122.88
|
531958086024506
|
|
13:02:08 PM
|
XLON
|
12230
|
123.08
|
531958086024981
|
|
13:02:10 PM
|
XLON
|
488
|
123.08
|
531958086024983
|
|
13:02:10 PM
|
XLON
|
8788
|
123.08
|
531958086024984
|
|
13:02:15 PM
|
XLON
|
1377
|
123.08
|
531958086024988
|
|
13:02:15 PM
|
XLON
|
2500
|
123.08
|
531958086024987
|
|
13:02:51 PM
|
XLON
|
12230
|
123.06
|
531958086025063
|
|
13:04:24 PM
|
XLON
|
3692
|
123.02
|
531958086025235
|
|
13:04:24 PM
|
XLON
|
8109
|
123.02
|
531958086025236
|
|
13:05:55 PM
|
XLON
|
12230
|
122.90
|
531958086025420
|
|
13:08:27 PM
|
XLON
|
6363
|
122.90
|
531958086025770
|
|
13:08:47 PM
|
XLON
|
5075
|
122.88
|
531958086025805
|
|
13:09:09 PM
|
XLON
|
12230
|
122.88
|
531958086025831
|
|
13:11:06 PM
|
XLON
|
2564
|
122.90
|
531958086026007
|
|
13:12:16 PM
|
XLON
|
1007
|
122.92
|
531958086026145
|
|
13:12:16 PM
|
XLON
|
10881
|
122.92
|
531958086026146
|
|
13:12:39 PM
|
XLON
|
6307
|
122.92
|
531958086026245
|
|
13:13:35 PM
|
XLON
|
759
|
123.02
|
531958086026349
|
|
13:13:35 PM
|
XLON
|
1943
|
123.02
|
531958086026348
|
|
13:13:35 PM
|
XLON
|
2500
|
123.02
|
531958086026347
|
|
13:13:43 PM
|
XLON
|
12230
|
123.02
|
531958086026407
|
|
13:14:00 PM
|
XLON
|
2758
|
123.04
|
531958086026448
|
|
13:15:38 PM
|
XLON
|
2049
|
123.02
|
531958086026580
|
|
13:15:38 PM
|
XLON
|
2430
|
123.02
|
531958086026579
|
|
13:15:54 PM
|
XLON
|
1456
|
123.04
|
531958086026626
|
|
13:15:54 PM
|
XLON
|
3649
|
123.04
|
531958086026625
|
|
13:16:12 PM
|
XLON
|
12230
|
123.02
|
531958086026674
|
|
13:17:48 PM
|
XLON
|
11518
|
122.98
|
531958086026908
|
|
13:18:50 PM
|
XLON
|
11149
|
123.06
|
531958086027025
|
|
13:19:13 PM
|
XLON
|
179
|
123.00
|
531958086027053
|
|
13:19:13 PM
|
XLON
|
2500
|
123.00
|
531958086027052
|
|
13:19:56 PM
|
XLON
|
11387
|
123.04
|
531958086027126
|
|
13:22:00 PM
|
XLON
|
2430
|
123.12
|
531958086027432
|
|
13:22:00 PM
|
XLON
|
2500
|
123.12
|
531958086027431
|
|
13:22:36 PM
|
XLON
|
3539
|
123.14
|
531958086027566
|
|
13:22:36 PM
|
XLON
|
4284
|
123.14
|
531958086027567
|
|
13:22:59 PM
|
XLON
|
272
|
123.12
|
531958086027588
|
|
13:22:59 PM
|
XLON
|
10721
|
123.12
|
531958086027589
|
|
13:23:01 PM
|
XLON
|
5592
|
123.12
|
531958086027593
|
|
13:24:09 PM
|
XLON
|
7976
|
123.10
|
531958086027682
|
|
13:25:55 PM
|
XLON
|
2500
|
122.94
|
531958086027876
|
|
13:26:53 PM
|
XLON
|
2463
|
122.94
|
531958086027986
|
|
13:26:53 PM
|
XLON
|
5541
|
122.94
|
531958086027984
|
|
13:26:53 PM
|
XLON
|
6689
|
122.94
|
531958086027983
|
|
13:27:08 PM
|
XLON
|
76
|
122.96
|
531958086028008
|
|
13:27:08 PM
|
XLON
|
1769
|
122.96
|
531958086028007
|
|
13:27:08 PM
|
XLON
|
2298
|
122.96
|
531958086028009
|
|
13:27:08 PM
|
XLON
|
2486
|
122.96
|
531958086028010
|
|
13:28:17 PM
|
XLON
|
12230
|
122.94
|
531958086028169
|
|
13:29:34 PM
|
XLON
|
1789
|
123.06
|
531958086028238
|
|
13:29:34 PM
|
XLON
|
2500
|
123.06
|
531958086028237
|
|
13:29:39 PM
|
XLON
|
509
|
123.06
|
531958086028239
|
|
13:29:39 PM
|
XLON
|
2500
|
123.06
|
531958086028240
|
|
13:30:02 PM
|
XLON
|
741
|
123.04
|
531958086028320
|
|
13:30:02 PM
|
XLON
|
2533
|
123.04
|
531958086028319
|
|
13:30:03 PM
|
XLON
|
12230
|
123.04
|
531958086028435
|
|
13:31:32 PM
|
XLON
|
12226
|
122.90
|
531958086028859
|
|
13:32:58 PM
|
XLON
|
878
|
122.98
|
531958086029110
|
|
13:32:58 PM
|
XLON
|
2298
|
122.98
|
531958086029108
|
|
13:32:58 PM
|
XLON
|
2500
|
122.98
|
531958086029107
|
|
13:32:58 PM
|
XLON
|
2968
|
122.98
|
531958086029109
|
|
13:32:58 PM
|
XLON
|
5315
|
122.98
|
531958086029111
|
|
13:34:18 PM
|
XLON
|
10453
|
122.98
|
531958086029235
|
|
13:34:49 PM
|
XLON
|
12230
|
123.04
|
531958086029299
|
|
13:35:59 PM
|
XLON
|
12230
|
123.04
|
531958086029440
|
|
13:38:08 PM
|
XLON
|
2285
|
123.18
|
531958086029756
|
|
13:38:17 PM
|
XLON
|
1808
|
123.20
|
531958086029782
|
|
13:38:17 PM
|
XLON
|
12230
|
123.20
|
531958086029780
|
|
13:38:18 PM
|
XLON
|
10208
|
123.20
|
531958086029783
|
|
13:39:21 PM
|
XLON
|
2500
|
123.18
|
531958086029932
|
|
13:39:21 PM
|
XLON
|
9401
|
123.18
|
531958086029933
|
|
13:41:07 PM
|
XLON
|
12230
|
123.04
|
531958086030290
|
|
13:42:35 PM
|
XLON
|
461
|
123.00
|
531958086030450
|
|
13:42:35 PM
|
XLON
|
9959
|
123.00
|
531958086030451
|
|
13:43:03 PM
|
XLON
|
4362
|
123.00
|
531958086030522
|
|
13:43:03 PM
|
XLON
|
7868
|
123.00
|
531958086030523
|
|
13:45:07 PM
|
XLON
|
4224
|
122.94
|
531958086030730
|
|
13:45:21 PM
|
XLON
|
590
|
122.94
|
531958086030786
|
|
13:45:21 PM
|
XLON
|
2285
|
122.94
|
531958086030787
|
|
13:45:26 PM
|
XLON
|
3834
|
122.94
|
531958086030801
|
|
13:45:44 PM
|
XLON
|
1547
|
122.98
|
531958086030837
|
|
13:45:44 PM
|
XLON
|
1890
|
122.98
|
531958086030838
|
|
13:46:02 PM
|
XLON
|
374
|
123.00
|
531958086030891
|
|
13:46:02 PM
|
XLON
|
915
|
123.00
|
531958086030888
|
|
13:46:02 PM
|
XLON
|
1604
|
123.00
|
531958086030889
|
|
13:46:02 PM
|
XLON
|
3671
|
123.00
|
531958086030890
|
|
13:46:13 PM
|
XLON
|
3539
|
123.00
|
531958086030916
|
|
13:48:19 PM
|
XLON
|
985
|
123.06
|
531958086031226
|
|
13:48:19 PM
|
XLON
|
11245
|
123.06
|
531958086031227
|
|
13:48:19 PM
|
XLON
|
2285
|
123.08
|
531958086031231
|
|
13:48:19 PM
|
XLON
|
2500
|
123.08
|
531958086031230
|
|
13:48:19 PM
|
XLON
|
6202
|
123.08
|
531958086031232
|
|
13:48:24 PM
|
XLON
|
1086
|
123.04
|
531958086031240
|
|
13:48:24 PM
|
XLON
|
2500
|
123.04
|
531958086031239
|
|
13:49:19 PM
|
XLON
|
10750
|
122.84
|
531958086031427
|
|
13:50:31 PM
|
XLON
|
2298
|
122.90
|
531958086031527
|
|
13:50:31 PM
|
XLON
|
3807
|
122.90
|
531958086031528
|
|
13:51:09 PM
|
XLON
|
2500
|
122.90
|
531958086031619
|
|
13:51:13 PM
|
XLON
|
5604
|
122.90
|
531958086031635
|
|
13:51:43 PM
|
XLON
|
2559
|
122.96
|
531958086031716
|
|
13:51:43 PM
|
XLON
|
6555
|
122.96
|
531958086031715
|
|
13:51:55 PM
|
XLON
|
8743
|
122.94
|
531958086031732
|
|
13:51:55 PM
|
XLON
|
12230
|
122.94
|
531958086031731
|
|
13:52:32 PM
|
XLON
|
5121
|
122.92
|
531958086031790
|
|
13:53:45 PM
|
XLON
|
16
|
122.96
|
531958086031917
|
|
13:53:45 PM
|
XLON
|
2259
|
122.96
|
531958086031918
|
|
13:53:45 PM
|
XLON
|
2285
|
122.96
|
531958086031916
|
|
13:53:45 PM
|
XLON
|
2500
|
122.96
|
531958086031915
|
|
13:53:52 PM
|
XLON
|
443
|
122.96
|
531958086031936
|
|
13:53:52 PM
|
XLON
|
2285
|
122.96
|
531958086031937
|
|
13:54:01 PM
|
XLON
|
241
|
122.92
|
531958086031960
|
|
13:54:01 PM
|
XLON
|
676
|
122.92
|
531958086031962
|
|
13:54:01 PM
|
XLON
|
2285
|
122.92
|
531958086031956
|
|
13:54:01 PM
|
XLON
|
2500
|
122.92
|
531958086031958
|
|
13:54:01 PM
|
XLON
|
2500
|
122.92
|
531958086031961
|
|
13:54:01 PM
|
XLON
|
2700
|
122.92
|
531958086031957
|
|
13:54:01 PM
|
XLON
|
4504
|
122.92
|
531958086031959
|
|
13:55:00 PM
|
XLON
|
5417
|
122.92
|
531958086032063
|
|
13:55:32 PM
|
XLON
|
2118
|
122.92
|
531958086032120
|
|
13:55:32 PM
|
XLON
|
2500
|
122.92
|
531958086032119
|
|
13:56:16 PM
|
XLON
|
12230
|
122.92
|
531958086032227
|
|
13:56:32 PM
|
XLON
|
189
|
122.96
|
531958086032246
|
|
13:56:32 PM
|
XLON
|
2285
|
122.96
|
531958086032245
|
|
13:57:11 PM
|
XLON
|
10243
|
122.94
|
531958086032280
|
|
13:58:14 PM
|
XLON
|
3960
|
122.90
|
531958086032440
|
|
13:58:14 PM
|
XLON
|
8270
|
122.90
|
531958086032441
|
|
13:58:37 PM
|
XLON
|
12230
|
122.96
|
531958086032508
|
|
13:59:39 PM
|
XLON
|
12230
|
123.04
|
531958086032618
|
|
14:00:52 PM
|
XLON
|
7032
|
122.88
|
531958086032808
|
|
14:00:56 PM
|
XLON
|
1711
|
122.86
|
531958086032823
|
|
14:00:56 PM
|
XLON
|
2500
|
122.86
|
531958086032824
|
|
14:00:56 PM
|
XLON
|
476
|
122.88
|
531958086032825
|
|
14:01:13 PM
|
XLON
|
2561
|
122.82
|
531958086032877
|
|
14:01:42 PM
|
XLON
|
1328
|
122.82
|
531958086032938
|
|
14:01:42 PM
|
XLON
|
9194
|
122.82
|
531958086032937
|
|
14:02:07 PM
|
XLON
|
12230
|
122.76
|
531958086032977
|
|
14:03:10 PM
|
XLON
|
90
|
122.82
|
531958086033101
|
|
14:03:10 PM
|
XLON
|
12140
|
122.82
|
531958086033102
|
|
14:04:06 PM
|
XLON
|
139
|
122.82
|
531958086033214
|
|
14:04:06 PM
|
XLON
|
2500
|
122.82
|
531958086033215
|
|
14:04:06 PM
|
XLON
|
2772
|
122.82
|
531958086033218
|
|
14:04:06 PM
|
XLON
|
3501
|
122.82
|
531958086033217
|
|
14:04:06 PM
|
XLON
|
4940
|
122.82
|
531958086033216
|
|
14:04:54 PM
|
XLON
|
7657
|
122.80
|
531958086033293
|
|
14:05:37 PM
|
XLON
|
397
|
122.86
|
531958086033367
|
|
14:05:37 PM
|
XLON
|
1391
|
122.86
|
531958086033365
|
|
14:05:37 PM
|
XLON
|
2143
|
122.86
|
531958086033366
|
|
14:05:39 PM
|
XLON
|
4526
|
122.80
|
531958086033387
|
|
14:05:39 PM
|
XLON
|
12230
|
122.82
|
531958086033386
|
|
14:06:18 PM
|
XLON
|
1711
|
122.76
|
531958086033498
|
|
14:06:18 PM
|
XLON
|
6486
|
122.76
|
531958086033499
|
|
14:08:02 PM
|
XLON
|
1150
|
122.72
|
531958086033705
|
|
14:08:02 PM
|
XLON
|
1711
|
122.72
|
531958086033702
|
|
14:08:02 PM
|
XLON
|
2500
|
122.72
|
531958086033704
|
|
14:08:02 PM
|
XLON
|
4545
|
122.72
|
531958086033703
|
|
14:08:50 PM
|
XLON
|
2239
|
122.68
|
531958086033802
|
|
14:08:50 PM
|
XLON
|
2368
|
122.68
|
531958086033803
|
|
14:08:50 PM
|
XLON
|
7623
|
122.68
|
531958086033804
|
|
14:10:07 PM
|
XLON
|
13110
|
122.82
|
531958086033986
|
|
14:10:57 PM
|
XLON
|
12230
|
122.74
|
531958086034096
|
|
14:11:31 PM
|
XLON
|
14
|
122.74
|
531958086034255
|
|
14:11:31 PM
|
XLON
|
1225
|
122.74
|
531958086034253
|
|
14:11:31 PM
|
XLON
|
1513
|
122.74
|
531958086034256
|
|
14:11:31 PM
|
XLON
|
2142
|
122.74
|
531958086034252
|
|
14:11:31 PM
|
XLON
|
2500
|
122.74
|
531958086034254
|
|
14:11:31 PM
|
XLON
|
4836
|
122.74
|
531958086034251
|
|
14:13:02 PM
|
XLON
|
12230
|
122.74
|
531958086034422
|
|
14:14:01 PM
|
XLON
|
15
|
122.78
|
531958086034534
|
|
14:14:01 PM
|
XLON
|
2904
|
122.78
|
531958086034535
|
|
14:14:09 PM
|
XLON
|
4797
|
122.76
|
531958086034542
|
|
14:14:09 PM
|
XLON
|
7433
|
122.76
|
531958086034543
|
|
14:14:55 PM
|
XLON
|
10871
|
122.72
|
531958086034685
|
|
14:15:40 PM
|
XLON
|
12077
|
122.72
|
531958086034779
|
|
14:17:02 PM
|
XLON
|
12230
|
122.78
|
531958086034935
|
|
14:18:04 PM
|
XLON
|
294
|
122.80
|
531958086035029
|
|
14:18:04 PM
|
XLON
|
2500
|
122.80
|
531958086035028
|
|
14:18:04 PM
|
XLON
|
8952
|
122.80
|
531958086035027
|
|
14:18:44 PM
|
XLON
|
857
|
122.80
|
531958086035100
|
|
14:18:44 PM
|
XLON
|
2142
|
122.80
|
531958086035099
|
|
14:18:58 PM
|
XLON
|
1264
|
122.80
|
531958086035116
|
|
14:18:58 PM
|
XLON
|
2142
|
122.80
|
531958086035115
|
|
14:19:40 PM
|
XLON
|
12230
|
122.86
|
531958086035207
|
|
14:19:50 PM
|
XLON
|
2608
|
122.88
|
531958086035233
|
|
14:19:55 PM
|
XLON
|
165
|
122.90
|
531958086035242
|
|
14:19:55 PM
|
XLON
|
5151
|
122.90
|
531958086035241
|
|
14:20:00 PM
|
XLON
|
6219
|
122.90
|
531958086035272
|
|
14:20:04 PM
|
XLON
|
8280
|
122.88
|
531958086035308
|
|
14:20:26 PM
|
XLON
|
12230
|
122.86
|
531958086035338
|
|
14:21:52 PM
|
XLON
|
5855
|
122.86
|
531958086035541
|
|
14:22:01 PM
|
XLON
|
5250
|
122.84
|
531958086035556
|
|
14:22:01 PM
|
XLON
|
6980
|
122.84
|
531958086035557
|
|
14:23:47 PM
|
XLON
|
12199
|
122.82
|
531958086035781
|
|
14:24:23 PM
|
XLON
|
2500
|
122.86
|
531958086035825
|
|
14:24:23 PM
|
XLON
|
3193
|
122.86
|
531958086035826
|
|
14:24:23 PM
|
XLON
|
6293
|
122.86
|
531958086035824
|
|
14:24:28 PM
|
XLON
|
532
|
122.86
|
531958086035828
|
|
14:24:28 PM
|
XLON
|
2142
|
122.86
|
531958086035827
|
|
14:25:00 PM
|
XLON
|
10368
|
122.86
|
531958086035923
|
|
14:25:40 PM
|
XLON
|
311
|
122.80
|
531958086036019
|
|
14:25:40 PM
|
XLON
|
3313
|
122.80
|
531958086036021
|
|
14:25:40 PM
|
XLON
|
11919
|
122.80
|
531958086036020
|
|
14:26:37 PM
|
XLON
|
2138
|
122.84
|
531958086036125
|
|
14:26:37 PM
|
XLON
|
6730
|
122.84
|
531958086036124
|
|
14:26:51 PM
|
XLON
|
455
|
122.84
|
531958086036155
|
|
14:26:51 PM
|
XLON
|
2142
|
122.84
|
531958086036154
|
|
14:26:51 PM
|
XLON
|
2500
|
122.84
|
531958086036153
|
|
14:26:51 PM
|
XLON
|
3818
|
122.84
|
531958086036152
|
|
14:26:51 PM
|
XLON
|
4783
|
122.84
|
531958086036151
|
|
14:27:18 PM
|
XLON
|
11668
|
122.82
|
531958086036222
|
|
14:28:03 PM
|
XLON
|
972
|
122.76
|
531958086036350
|
|
14:28:03 PM
|
XLON
|
2142
|
122.76
|
531958086036349
|
|
14:28:08 PM
|
XLON
|
2142
|
122.76
|
531958086036373
|
|
14:28:08 PM
|
XLON
|
2500
|
122.76
|
531958086036372
|
|
14:28:18 PM
|
XLON
|
150
|
122.76
|
531958086036417
|
|
14:28:18 PM
|
XLON
|
2141
|
122.76
|
531958086036416
|
|
14:28:18 PM
|
XLON
|
2142
|
122.76
|
531958086036418
|
|
14:29:50 PM
|
XLON
|
12230
|
122.84
|
531958086036654
|
|
14:29:57 PM
|
XLON
|
2142
|
122.86
|
531958086036678
|
|
14:29:57 PM
|
XLON
|
2500
|
122.86
|
531958086036677
|
|
14:29:57 PM
|
XLON
|
7588
|
122.86
|
531958086036679
|
|
14:29:57 PM
|
XLON
|
12230
|
122.86
|
531958086036675
|
|
14:30:00 PM
|
XLON
|
1000
|
122.82
|
531958086036706
|
|
14:30:00 PM
|
XLON
|
1000
|
122.82
|
531958086036707
|
|
14:30:00 PM
|
XLON
|
1628
|
122.82
|
531958086036701
|
|
14:30:11 PM
|
XLON
|
1913
|
123.10
|
531958086037112
|
|
14:30:11 PM
|
XLON
|
2142
|
123.10
|
531958086037110
|
|
14:30:11 PM
|
XLON
|
4763
|
123.10
|
531958086037111
|
|
14:30:16 PM
|
XLON
|
11813
|
123.06
|
531958086037159
|
|
14:30:30 PM
|
XLON
|
12230
|
123.06
|
531958086037376
|
|
14:31:00 PM
|
XLON
|
11003
|
122.96
|
531958086037587
|
|
14:31:18 PM
|
XLON
|
11715
|
122.88
|
531958086037713
|
|
14:31:27 PM
|
XLON
|
618
|
122.90
|
531958086037740
|
|
14:31:27 PM
|
XLON
|
2500
|
122.90
|
531958086037739
|
|
14:31:33 PM
|
XLON
|
12230
|
122.86
|
531958086037745
|
|
14:31:54 PM
|
XLON
|
11626
|
122.84
|
531958086037874
|
|
14:32:11 PM
|
XLON
|
11996
|
122.88
|
531958086038066
|
|
14:32:43 PM
|
XLON
|
1166
|
122.90
|
531958086038309
|
|
14:32:43 PM
|
XLON
|
6031
|
122.90
|
531958086038308
|
|
14:32:46 PM
|
XLON
|
5230
|
122.86
|
531958086038327
|
|
14:32:46 PM
|
XLON
|
7000
|
122.86
|
531958086038326
|
|
14:32:54 PM
|
XLON
|
2142
|
122.88
|
531958086038374
|
|
14:32:54 PM
|
XLON
|
2332
|
122.88
|
531958086038375
|
|
14:33:00 PM
|
XLON
|
12230
|
122.86
|
531958086038418
|
|
14:33:29 PM
|
XLON
|
1852
|
122.70
|
531958086038578
|
|
14:33:29 PM
|
XLON
|
2431
|
122.70
|
531958086038581
|
|
14:33:29 PM
|
XLON
|
3205
|
122.70
|
531958086038580
|
|
14:33:29 PM
|
XLON
|
7071
|
122.70
|
531958086038579
|
|
14:34:02 PM
|
XLON
|
2401
|
122.72
|
531958086038766
|
|
14:34:02 PM
|
XLON
|
9829
|
122.72
|
531958086038767
|
|
14:34:06 PM
|
XLON
|
2011
|
122.72
|
531958086038793
|
|
14:34:06 PM
|
XLON
|
2298
|
122.72
|
531958086038794
|
|
14:34:09 PM
|
XLON
|
4787
|
122.70
|
531958086038821
|
|
14:34:24 PM
|
XLON
|
2298
|
122.64
|
531958086038953
|
|
14:34:24 PM
|
XLON
|
2500
|
122.64
|
531958086038955
|
|
14:34:24 PM
|
XLON
|
3058
|
122.64
|
531958086038954
|
|
14:34:26 PM
|
XLON
|
4032
|
122.60
|
531958086038980
|
|
14:34:32 PM
|
XLON
|
12230
|
122.60
|
531958086039007
|
|
14:34:49 PM
|
XLON
|
410
|
122.64
|
531958086039187
|
|
14:34:49 PM
|
XLON
|
2354
|
122.64
|
531958086039186
|
|
14:34:52 PM
|
XLON
|
12222
|
122.62
|
531958086039202
|
|
14:35:34 PM
|
XLON
|
3942
|
122.64
|
531958086039523
|
|
14:35:45 PM
|
XLON
|
1841
|
122.66
|
531958086039585
|
|
14:35:45 PM
|
XLON
|
2142
|
122.66
|
531958086039586
|
|
14:36:00 PM
|
XLON
|
4698
|
122.68
|
531958086039684
|
|
14:36:00 PM
|
XLON
|
2298
|
122.70
|
531958086039681
|
|
14:36:00 PM
|
XLON
|
2359
|
122.70
|
531958086039682
|
|
14:36:00 PM
|
XLON
|
2500
|
122.70
|
531958086039680
|
|
14:36:00 PM
|
XLON
|
5073
|
122.70
|
531958086039683
|
|
14:36:00 PM
|
XLON
|
12230
|
122.70
|
531958086039673
|
|
14:36:20 PM
|
XLON
|
11218
|
122.72
|
531958086039867
|
|
14:36:46 PM
|
XLON
|
316
|
122.66
|
531958086040043
|
|
14:36:46 PM
|
XLON
|
2142
|
122.66
|
531958086040042
|
|
14:36:46 PM
|
XLON
|
12230
|
122.66
|
531958086040039
|
|
14:37:31 PM
|
XLON
|
12230
|
122.70
|
531958086040260
|
|
14:37:41 PM
|
XLON
|
2500
|
122.68
|
531958086040299
|
|
14:37:44 PM
|
XLON
|
4876
|
122.64
|
531958086040312
|
|
14:37:49 PM
|
XLON
|
12230
|
122.64
|
531958086040341
|
|
14:38:01 PM
|
XLON
|
3969
|
122.64
|
531958086040395
|
|
14:38:21 PM
|
XLON
|
4443
|
122.54
|
531958086040525
|
|
14:38:21 PM
|
XLON
|
6220
|
122.54
|
531958086040526
|
|
14:38:36 PM
|
XLON
|
12230
|
122.50
|
531958086040585
|
|
14:39:02 PM
|
XLON
|
12230
|
122.48
|
531958086040743
|
|
14:39:29 PM
|
XLON
|
5372
|
122.48
|
531958086040890
|
|
14:39:29 PM
|
XLON
|
6858
|
122.48
|
531958086040889
|
|
14:40:12 PM
|
XLON
|
12230
|
122.54
|
531958086041112
|
|
14:40:17 PM
|
XLON
|
2567
|
122.54
|
531958086041129
|
|
14:40:38 PM
|
XLON
|
12230
|
122.54
|
531958086041165
|
|
14:40:38 PM
|
XLON
|
12230
|
122.56
|
531958086041162
|
|
14:41:18 PM
|
XLON
|
560
|
122.46
|
531958086041275
|
|
14:41:18 PM
|
XLON
|
700
|
122.46
|
531958086041273
|
|
14:41:18 PM
|
XLON
|
958
|
122.46
|
531958086041271
|
|
14:41:18 PM
|
XLON
|
1500
|
122.46
|
531958086041272
|
|
14:41:18 PM
|
XLON
|
3529
|
122.46
|
531958086041274
|
|
14:41:50 PM
|
XLON
|
125
|
122.42
|
531958086041370
|
|
14:41:50 PM
|
XLON
|
2500
|
122.42
|
531958086041369
|
|
14:42:03 PM
|
XLON
|
2298
|
122.40
|
531958086041429
|
|
14:42:03 PM
|
XLON
|
2500
|
122.40
|
531958086041430
|
|
14:42:03 PM
|
XLON
|
3920
|
122.40
|
531958086041425
|
|
14:42:03 PM
|
XLON
|
5646
|
122.40
|
531958086041426
|
|
14:42:07 PM
|
XLON
|
87
|
122.36
|
531958086041449
|
|
14:42:07 PM
|
XLON
|
3664
|
122.36
|
531958086041450
|
|
14:42:38 PM
|
XLON
|
2298
|
122.34
|
531958086041527
|
|
14:42:38 PM
|
XLON
|
2500
|
122.34
|
531958086041528
|
|
14:42:38 PM
|
XLON
|
2566
|
122.34
|
531958086041529
|
|
14:42:38 PM
|
XLON
|
3725
|
122.34
|
531958086041530
|
|
14:42:43 PM
|
XLON
|
2298
|
122.34
|
531958086041547
|
|
14:42:43 PM
|
XLON
|
5383
|
122.34
|
531958086041548
|
|
14:43:00 PM
|
XLON
|
12230
|
122.32
|
531958086041605
|
|
14:43:53 PM
|
XLON
|
9216
|
122.36
|
531958086041906
|
|
14:43:56 PM
|
XLON
|
3516
|
122.34
|
531958086041913
|
|
14:43:58 PM
|
XLON
|
100
|
122.34
|
531958086041918
|
|
14:43:58 PM
|
XLON
|
500
|
122.34
|
531958086041917
|
|
14:44:08 PM
|
XLON
|
2500
|
122.28
|
531958086041959
|
|
14:44:08 PM
|
XLON
|
2500
|
122.30
|
531958086041960
|
|
14:44:08 PM
|
XLON
|
3527
|
122.30
|
531958086041961
|
|
14:44:24 PM
|
XLON
|
1400
|
122.20
|
531958086042027
|
|
14:44:24 PM
|
XLON
|
1500
|
122.20
|
531958086042026
|
|
14:44:24 PM
|
XLON
|
1993
|
122.20
|
531958086042025
|
|
14:44:24 PM
|
XLON
|
7337
|
122.20
|
531958086042029
|
|
14:44:24 PM
|
XLON
|
1547
|
122.24
|
531958086042022
|
|
14:44:24 PM
|
XLON
|
2827
|
122.24
|
531958086042023
|
|
14:44:49 PM
|
XLON
|
11681
|
122.20
|
531958086042131
|
|
14:45:01 PM
|
XLON
|
500
|
122.20
|
531958086042220
|
|
14:45:03 PM
|
XLON
|
1000
|
122.20
|
531958086042222
|
|
14:45:47 PM
|
XLON
|
12230
|
122.36
|
531958086042483
|
|
14:45:50 PM
|
XLON
|
500
|
122.38
|
531958086042548
|
|
14:45:50 PM
|
XLON
|
530
|
122.38
|
531958086042555
|
|
14:45:50 PM
|
XLON
|
700
|
122.38
|
531958086042552
|
|
14:45:50 PM
|
XLON
|
1000
|
122.38
|
531958086042549
|
|
14:45:50 PM
|
XLON
|
1000
|
122.38
|
531958086042550
|
|
14:45:50 PM
|
XLON
|
1000
|
122.38
|
531958086042553
|
|
14:45:50 PM
|
XLON
|
1500
|
122.38
|
531958086042547
|
|
14:45:50 PM
|
XLON
|
2000
|
122.38
|
531958086042554
|
|
14:45:50 PM
|
XLON
|
4000
|
122.38
|
531958086042551
|
|
14:45:54 PM
|
XLON
|
125
|
122.40
|
531958086042608
|
|
14:45:54 PM
|
XLON
|
2500
|
122.40
|
531958086042607
|
|
14:45:57 PM
|
XLON
|
3844
|
122.34
|
531958086042620
|
|
14:46:03 PM
|
XLON
|
12230
|
122.40
|
531958086042721
|
|
14:46:06 PM
|
XLON
|
1440
|
122.38
|
531958086042753
|
|
14:46:06 PM
|
XLON
|
1598
|
122.38
|
531958086042752
|
|
14:46:46 PM
|
XLON
|
4622
|
122.30
|
531958086042905
|
|
14:46:46 PM
|
XLON
|
6310
|
122.30
|
531958086042904
|
|
14:47:11 PM
|
XLON
|
10699
|
122.30
|
531958086043098
|
|
14:47:11 PM
|
XLON
|
636
|
122.32
|
531958086043109
|
|
14:47:11 PM
|
XLON
|
1584
|
122.32
|
531958086043108
|
|
14:47:11 PM
|
XLON
|
1865
|
122.32
|
531958086043106
|
|
14:47:11 PM
|
XLON
|
2739
|
122.32
|
531958086043107
|
|
14:47:11 PM
|
XLON
|
3487
|
122.32
|
531958086043105
|
|
14:47:16 PM
|
XLON
|
125
|
122.30
|
531958086043168
|
|
14:47:16 PM
|
XLON
|
2500
|
122.30
|
531958086043167
|
|
14:47:28 PM
|
XLON
|
3344
|
122.28
|
531958086043230
|
|
14:47:44 PM
|
XLON
|
1910
|
122.30
|
531958086043366
|
|
14:47:58 PM
|
XLON
|
7762
|
122.28
|
531958086043448
|
|
14:47:58 PM
|
XLON
|
1604
|
122.32
|
531958086043440
|
|
14:47:58 PM
|
XLON
|
2298
|
122.32
|
531958086043442
|
|
14:47:58 PM
|
XLON
|
2301
|
122.32
|
531958086043439
|
|
14:47:58 PM
|
XLON
|
2500
|
122.32
|
531958086043441
|
|
14:47:58 PM
|
XLON
|
5828
|
122.32
|
531958086043443
|
|
14:47:58 PM
|
XLON
|
9929
|
122.32
|
531958086043438
|
|
14:48:18 PM
|
XLON
|
941
|
122.08
|
531958086043642
|
|
14:48:18 PM
|
XLON
|
1500
|
122.08
|
531958086043643
|
|
14:48:18 PM
|
XLON
|
9789
|
122.08
|
531958086043644
|
|
14:48:50 PM
|
XLON
|
1604
|
122.12
|
531958086043738
|
|
14:48:50 PM
|
XLON
|
2500
|
122.12
|
531958086043737
|
|
14:49:04 PM
|
XLON
|
6839
|
122.10
|
531958086043776
|
|
14:49:19 PM
|
XLON
|
11950
|
122.12
|
531958086043833
|
|
14:49:19 PM
|
XLON
|
12230
|
122.12
|
531958086043836
|
|
14:50:00 PM
|
XLON
|
12230
|
122.18
|
531958086044035
|
|
14:50:00 PM
|
XLON
|
1604
|
122.20
|
531958086044036
|
|
14:50:03 PM
|
XLON
|
12230
|
122.18
|
531958086044064
|
|
14:50:30 PM
|
XLON
|
12230
|
122.22
|
531958086044372
|
|
14:50:57 PM
|
XLON
|
2590
|
122.16
|
531958086044553
|
|
14:51:08 PM
|
XLON
|
1327
|
122.14
|
531958086044584
|
|
14:51:08 PM
|
XLON
|
1604
|
122.14
|
531958086044581
|
|
14:51:08 PM
|
XLON
|
2298
|
122.14
|
531958086044582
|
|
14:51:08 PM
|
XLON
|
2500
|
122.14
|
531958086044583
|
|
14:51:14 PM
|
XLON
|
359
|
122.14
|
531958086044611
|
|
14:51:14 PM
|
XLON
|
2500
|
122.14
|
531958086044610
|
|
14:51:25 PM
|
XLON
|
2094
|
122.10
|
531958086044638
|
|
14:51:25 PM
|
XLON
|
10128
|
122.10
|
531958086044639
|
|
14:52:05 PM
|
XLON
|
12230
|
122.10
|
531958086044897
|
|
14:52:19 PM
|
XLON
|
3000
|
122.04
|
531958086044941
|
|
14:52:26 PM
|
XLON
|
10278
|
122.10
|
531958086045035
|
|
14:53:15 PM
|
XLON
|
2500
|
122.18
|
531958086045285
|
|
14:53:15 PM
|
XLON
|
8697
|
122.18
|
531958086045284
|
|
14:53:33 PM
|
XLON
|
4247
|
122.16
|
531958086045378
|
|
14:53:38 PM
|
XLON
|
4095
|
122.16
|
531958086045383
|
|
14:53:43 PM
|
XLON
|
1604
|
122.18
|
531958086045409
|
|
14:53:43 PM
|
XLON
|
2305
|
122.18
|
531958086045410
|
|
14:54:16 PM
|
XLON
|
386
|
122.28
|
531958086045556
|
|
14:54:16 PM
|
XLON
|
11844
|
122.28
|
531958086045557
|
|
14:54:29 PM
|
XLON
|
71
|
122.24
|
531958086045613
|
|
14:54:29 PM
|
XLON
|
12159
|
122.24
|
531958086045614
|
|
14:54:59 PM
|
XLON
|
12230
|
122.24
|
531958086045797
|
|
14:55:20 PM
|
XLON
|
12144
|
122.30
|
531958086045974
|
|
14:55:39 PM
|
XLON
|
12230
|
122.24
|
531958086046070
|
|
14:56:00 PM
|
XLON
|
12230
|
122.20
|
531958086046406
|
|
14:56:33 PM
|
XLON
|
4182
|
122.24
|
531958086047028
|
|
14:56:33 PM
|
XLON
|
8048
|
122.24
|
531958086047029
|
|
14:56:49 PM
|
XLON
|
459
|
122.32
|
531958086047189
|
|
14:56:49 PM
|
XLON
|
11771
|
122.32
|
531958086047190
|
|
14:57:16 PM
|
XLON
|
12230
|
122.40
|
531958086047512
|
|
14:57:36 PM
|
XLON
|
11909
|
122.42
|
531958086047677
|
|
14:58:11 PM
|
XLON
|
1073
|
122.56
|
531958086048078
|
|
14:58:11 PM
|
XLON
|
1146
|
122.58
|
531958086048080
|
|
14:58:11 PM
|
XLON
|
1328
|
122.58
|
531958086048081
|
|
14:58:11 PM
|
XLON
|
2500
|
122.58
|
531958086048079
|
|
14:58:15 PM
|
XLON
|
3808
|
122.52
|
531958086048150
|
|
14:58:41 PM
|
XLON
|
2298
|
122.50
|
531958086048245
|
|
14:58:41 PM
|
XLON
|
2500
|
122.50
|
531958086048244
|
|
14:58:41 PM
|
XLON
|
3636
|
122.50
|
531958086048247
|
|
14:58:41 PM
|
XLON
|
3796
|
122.50
|
531958086048246
|
|
14:58:46 PM
|
XLON
|
2478
|
122.46
|
531958086048257
|
|
14:59:30 PM
|
XLON
|
2344
|
122.58
|
531958086048387
|
|
14:59:30 PM
|
XLON
|
2700
|
122.58
|
531958086048388
|
|
14:59:35 PM
|
XLON
|
8043
|
122.58
|
531958086048413
|
|
14:59:41 PM
|
XLON
|
12230
|
122.58
|
531958086048425
|
|
14:59:53 PM
|
XLON
|
1001
|
122.60
|
531958086048495
|
|
14:59:53 PM
|
XLON
|
2500
|
122.60
|
531958086048494
|
|
14:59:53 PM
|
XLON
|
5520
|
122.60
|
531958086048496
|
|
15:00:13 PM
|
XLON
|
653
|
122.58
|
531958086048569
|
|
15:00:13 PM
|
XLON
|
2500
|
122.58
|
531958086048568
|
|
15:00:42 PM
|
XLON
|
12230
|
122.52
|
531958086048678
|
|
15:00:56 PM
|
XLON
|
2500
|
122.48
|
531958086048726
|
|
15:00:56 PM
|
XLON
|
2500
|
122.50
|
531958086048727
|
|
15:00:56 PM
|
XLON
|
112
|
122.52
|
531958086048715
|
|
15:00:56 PM
|
XLON
|
1219
|
122.52
|
531958086048729
|
|
15:00:56 PM
|
XLON
|
2500
|
122.52
|
531958086048728
|
|
15:00:56 PM
|
XLON
|
3511
|
122.52
|
531958086048730
|
|
15:00:56 PM
|
XLON
|
8778
|
122.52
|
531958086048716
|
|
15:01:13 PM
|
XLON
|
53
|
122.50
|
531958086048791
|
|
15:01:13 PM
|
XLON
|
2500
|
122.50
|
531958086048790
|
|
15:01:42 PM
|
XLON
|
2298
|
122.50
|
531958086048950
|
|
15:01:42 PM
|
XLON
|
2500
|
122.50
|
531958086048951
|
|
15:01:42 PM
|
XLON
|
3761
|
122.50
|
531958086048949
|
|
15:01:47 PM
|
XLON
|
1191
|
122.50
|
531958086048986
|
|
15:01:47 PM
|
XLON
|
2298
|
122.50
|
531958086048985
|
|
15:02:23 PM
|
XLON
|
2103
|
122.68
|
531958086049247
|
|
15:02:23 PM
|
XLON
|
7665
|
122.68
|
531958086049248
|
|
15:02:23 PM
|
XLON
|
10572
|
122.70
|
531958086049243
|
|
15:02:55 PM
|
XLON
|
12230
|
122.72
|
531958086049412
|
|
15:03:17 PM
|
XLON
|
1557
|
122.74
|
531958086049561
|
|
15:03:17 PM
|
XLON
|
2500
|
122.74
|
531958086049560
|
|
15:03:31 PM
|
XLON
|
11595
|
122.78
|
531958086049623
|
|
15:03:55 PM
|
XLON
|
11345
|
122.78
|
531958086049720
|
|
15:04:39 PM
|
XLON
|
12230
|
122.68
|
531958086049925
|
|
15:05:02 PM
|
XLON
|
11278
|
122.70
|
531958086050021
|
|
15:05:15 PM
|
XLON
|
1268
|
122.72
|
531958086050086
|
|
15:05:15 PM
|
XLON
|
1341
|
122.72
|
531958086050085
|
|
15:05:32 PM
|
XLON
|
4396
|
122.72
|
531958086050134
|
|
15:05:32 PM
|
XLON
|
6320
|
122.72
|
531958086050133
|
|
15:06:14 PM
|
XLON
|
12230
|
122.64
|
531958086050339
|
|
15:06:20 PM
|
XLON
|
2356
|
122.62
|
531958086050354
|
|
15:06:57 PM
|
XLON
|
2435
|
122.54
|
531958086050566
|
|
15:06:57 PM
|
XLON
|
8791
|
122.54
|
531958086050567
|
|
15:07:55 PM
|
XLON
|
1679
|
122.54
|
531958086050792
|
|
15:08:18 PM
|
XLON
|
7958
|
122.64
|
531958086050937
|
|
15:08:21 PM
|
XLON
|
613
|
122.62
|
531958086050970
|
|
15:08:21 PM
|
XLON
|
2500
|
122.62
|
531958086050969
|
|
15:08:21 PM
|
XLON
|
3387
|
122.62
|
531958086050958
|
|
15:08:21 PM
|
XLON
|
8843
|
122.62
|
531958086050959
|
|
15:09:05 PM
|
XLON
|
12230
|
122.64
|
531958086051154
|
|
15:10:12 PM
|
XLON
|
9350
|
122.62
|
531958086051474
|
|
15:10:18 PM
|
XLON
|
12230
|
122.60
|
531958086051502
|
|
15:10:21 PM
|
XLON
|
1514
|
122.58
|
531958086051510
|
|
15:10:21 PM
|
XLON
|
2513
|
122.58
|
531958086051511
|
|
15:11:00 PM
|
XLON
|
12230
|
122.70
|
531958086051746
|
|
15:11:48 PM
|
XLON
|
4362
|
122.62
|
531958086051924
|
|
15:11:48 PM
|
XLON
|
6950
|
122.62
|
531958086051925
|
|
15:12:25 PM
|
XLON
|
4859
|
122.64
|
531958086052081
|
|
15:12:30 PM
|
XLON
|
1604
|
122.62
|
531958086052087
|
|
15:12:30 PM
|
XLON
|
2298
|
122.62
|
531958086052088
|
|
15:12:30 PM
|
XLON
|
2500
|
122.62
|
531958086052086
|
|
15:12:44 PM
|
XLON
|
12230
|
122.62
|
531958086052159
|
|
15:13:45 PM
|
XLON
|
1604
|
122.66
|
531958086052461
|
|
15:13:45 PM
|
XLON
|
2500
|
122.66
|
531958086052459
|
|
15:13:45 PM
|
XLON
|
2588
|
122.66
|
531958086052460
|
|
15:13:49 PM
|
XLON
|
1351
|
122.66
|
531958086052484
|
|
15:13:49 PM
|
XLON
|
1604
|
122.66
|
531958086052485
|
|
15:13:49 PM
|
XLON
|
1926
|
122.66
|
531958086052486
|
|
15:14:10 PM
|
XLON
|
12230
|
122.62
|
531958086052585
|
|
15:14:10 PM
|
XLON
|
4729
|
122.64
|
531958086052580
|
|
15:14:39 PM
|
XLON
|
2898
|
122.52
|
531958086052727
|
|
15:14:39 PM
|
XLON
|
5829
|
122.52
|
531958086052726
|
|
15:15:01 PM
|
XLON
|
1604
|
122.50
|
531958086052830
|
|
15:15:01 PM
|
XLON
|
2500
|
122.50
|
531958086052832
|
|
15:15:01 PM
|
XLON
|
2800
|
122.50
|
531958086052831
|
|
15:15:01 PM
|
XLON
|
4838
|
122.50
|
531958086052833
|
|
15:15:56 PM
|
XLON
|
12230
|
122.36
|
531958086053221
|
|
15:16:26 PM
|
XLON
|
12158
|
122.28
|
531958086053391
|
|
15:16:53 PM
|
XLON
|
12230
|
122.20
|
531958086053782
|
|
15:17:41 PM
|
XLON
|
168
|
122.22
|
531958086054242
|
|
15:17:41 PM
|
XLON
|
12062
|
122.22
|
531958086054243
|
|
15:18:23 PM
|
XLON
|
2567
|
122.24
|
531958086054566
|
|
15:18:38 PM
|
XLON
|
12230
|
122.22
|
531958086054627
|
|
15:19:25 PM
|
XLON
|
12
|
122.12
|
531958086054931
|
|
15:19:25 PM
|
XLON
|
2048
|
122.12
|
531958086054929
|
|
15:19:25 PM
|
XLON
|
2298
|
122.12
|
531958086054928
|
|
15:19:25 PM
|
XLON
|
2500
|
122.12
|
531958086054930
|
|
15:19:25 PM
|
XLON
|
4205
|
122.12
|
531958086054927
|
|
15:19:44 PM
|
XLON
|
2643
|
122.12
|
531958086055063
|
|
15:19:44 PM
|
XLON
|
8393
|
122.12
|
531958086055064
|
|
15:20:37 PM
|
XLON
|
678
|
122.08
|
531958086055343
|
|
15:20:37 PM
|
XLON
|
9055
|
122.08
|
531958086055344
|
|
15:20:44 PM
|
XLON
|
12230
|
122.06
|
531958086055364
|
|
15:21:18 PM
|
XLON
|
1604
|
122.08
|
531958086055557
|
|
15:21:18 PM
|
XLON
|
2298
|
122.08
|
531958086055559
|
|
15:21:18 PM
|
XLON
|
2500
|
122.08
|
531958086055556
|
|
15:21:18 PM
|
XLON
|
7174
|
122.08
|
531958086055558
|
|
15:21:44 PM
|
XLON
|
1360
|
122.08
|
531958086055640
|
|
15:21:44 PM
|
XLON
|
1604
|
122.08
|
531958086055641
|
|
15:21:44 PM
|
XLON
|
2460
|
122.08
|
531958086055643
|
|
15:21:44 PM
|
XLON
|
2500
|
122.08
|
531958086055642
|
|
15:21:49 PM
|
XLON
|
5905
|
122.08
|
531958086055664
|
|
15:22:06 PM
|
XLON
|
12101
|
122.08
|
531958086055763
|
|
15:22:22 PM
|
XLON
|
886
|
122.02
|
531958086055872
|
|
15:22:22 PM
|
XLON
|
2575
|
122.02
|
531958086055874
|
|
15:22:22 PM
|
XLON
|
2691
|
122.02
|
531958086055873
|
|
15:22:22 PM
|
XLON
|
5688
|
122.02
|
531958086055875
|
|
15:22:45 PM
|
XLON
|
742
|
121.90
|
531958086056016
|
|
15:22:45 PM
|
XLON
|
1500
|
121.90
|
531958086056017
|
|
15:22:45 PM
|
XLON
|
2183
|
121.90
|
531958086056019
|
|
15:22:46 PM
|
XLON
|
893
|
121.90
|
531958086056020
|
|
15:22:48 PM
|
XLON
|
337
|
121.90
|
531958086056024
|
|
15:22:48 PM
|
XLON
|
890
|
121.90
|
531958086056025
|
|
15:22:49 PM
|
XLON
|
360
|
121.90
|
531958086056029
|
|
15:22:49 PM
|
XLON
|
1000
|
121.90
|
531958086056028
|
|
15:22:49 PM
|
XLON
|
4201
|
121.90
|
531958086056030
|
|
15:23:18 PM
|
XLON
|
12105
|
121.96
|
531958086056132
|
|
15:23:50 PM
|
XLON
|
2354
|
121.86
|
531958086056322
|
|
15:23:50 PM
|
XLON
|
2467
|
121.86
|
531958086056321
|
|
15:23:50 PM
|
XLON
|
5022
|
121.86
|
531958086056323
|
|
15:24:02 PM
|
XLON
|
5491
|
121.86
|
531958086056401
|
|
15:24:15 PM
|
XLON
|
1
|
121.88
|
531958086056499
|
|
15:24:15 PM
|
XLON
|
1423
|
121.88
|
531958086056501
|
|
15:24:15 PM
|
XLON
|
2365
|
121.88
|
531958086056500
|
|
15:24:21 PM
|
XLON
|
1341
|
121.88
|
531958086056549
|
|
15:24:21 PM
|
XLON
|
1604
|
121.88
|
531958086056550
|
|
15:24:26 PM
|
XLON
|
118
|
121.88
|
531958086056568
|
|
15:24:26 PM
|
XLON
|
2365
|
121.88
|
531958086056567
|
|
15:24:27 PM
|
XLON
|
508
|
121.86
|
531958086056578
|
|
15:24:27 PM
|
XLON
|
4421
|
121.86
|
531958086056587
|
|
15:24:27 PM
|
XLON
|
11722
|
121.86
|
531958086056579
|
|
15:24:55 PM
|
XLON
|
1604
|
121.78
|
531958086056733
|
|
15:24:55 PM
|
XLON
|
2500
|
121.78
|
531958086056732
|
|
15:24:55 PM
|
XLON
|
4312
|
121.78
|
531958086056734
|
|
15:25:37 PM
|
XLON
|
684
|
121.72
|
531958086057055
|
|
15:25:37 PM
|
XLON
|
11546
|
121.72
|
531958086057056
|
|
15:26:03 PM
|
XLON
|
11731
|
121.70
|
531958086057196
|
|
15:26:38 PM
|
XLON
|
1460
|
121.68
|
531958086057399
|
|
15:26:38 PM
|
XLON
|
1469
|
121.68
|
531958086057398
|
|
15:26:38 PM
|
XLON
|
9301
|
121.68
|
531958086057402
|
|
15:27:11 PM
|
XLON
|
11953
|
121.46
|
531958086057639
|
|
15:28:00 PM
|
XLON
|
2609
|
121.50
|
531958086057927
|
|
15:28:00 PM
|
XLON
|
9621
|
121.50
|
531958086057928
|
|
15:28:38 PM
|
XLON
|
125
|
121.48
|
531958086058171
|
|
15:28:38 PM
|
XLON
|
2500
|
121.48
|
531958086058170
|
|
15:28:47 PM
|
XLON
|
7277
|
121.44
|
531958086058249
|
|
15:29:20 PM
|
XLON
|
1604
|
121.42
|
531958086058412
|
|
15:29:20 PM
|
XLON
|
2500
|
121.42
|
531958086058411
|
|
15:29:20 PM
|
XLON
|
12230
|
121.42
|
531958086058409
|
|
15:29:26 PM
|
XLON
|
438
|
121.30
|
531958086058457
|
|
15:29:26 PM
|
XLON
|
1500
|
121.30
|
531958086058459
|
|
15:29:26 PM
|
XLON
|
3800
|
121.30
|
531958086058458
|
|
15:29:26 PM
|
XLON
|
4863
|
121.30
|
531958086058460
|
|
15:30:01 PM
|
XLON
|
12113
|
121.28
|
531958086058651
|
|
15:30:45 PM
|
XLON
|
706
|
121.36
|
531958086058877
|
|
15:30:45 PM
|
XLON
|
11443
|
121.36
|
531958086058878
|
|
15:31:18 PM
|
XLON
|
200
|
121.34
|
531958086059057
|
|
15:31:18 PM
|
XLON
|
500
|
121.34
|
531958086059058
|
|
15:31:18 PM
|
XLON
|
700
|
121.34
|
531958086059059
|
|
15:31:18 PM
|
XLON
|
10830
|
121.34
|
531958086059061
|
|
15:31:18 PM
|
XLON
|
2718
|
121.36
|
531958086059060
|
|
15:31:53 PM
|
XLON
|
1604
|
121.32
|
531958086059262
|
|
15:31:53 PM
|
XLON
|
2298
|
121.32
|
531958086059264
|
|
15:31:53 PM
|
XLON
|
2500
|
121.32
|
531958086059263
|
|
15:32:09 PM
|
XLON
|
1389
|
121.34
|
531958086059414
|
|
15:32:09 PM
|
XLON
|
2277
|
121.34
|
531958086059415
|
|
15:32:13 PM
|
XLON
|
12230
|
121.32
|
531958086059427
|
|
15:32:14 PM
|
XLON
|
5318
|
121.30
|
531958086059437
|
|
15:32:56 PM
|
XLON
|
6607
|
121.24
|
531958086059662
|
|
15:33:15 PM
|
XLON
|
11927
|
121.30
|
531958086059743
|
|
15:33:59 PM
|
XLON
|
1410
|
121.26
|
531958086059925
|
|
15:33:59 PM
|
XLON
|
1696
|
121.26
|
531958086059926
|
|
15:33:59 PM
|
XLON
|
1846
|
121.26
|
531958086059924
|
|
15:33:59 PM
|
XLON
|
2500
|
121.26
|
531958086059923
|
|
15:33:59 PM
|
XLON
|
7317
|
121.26
|
531958086059922
|
|
15:34:28 PM
|
XLON
|
10381
|
121.34
|
531958086060075
|
|
15:34:46 PM
|
XLON
|
11703
|
121.26
|
531958086060213
|
|
15:35:23 PM
|
XLON
|
420
|
121.22
|
531958086060372
|
|
15:35:23 PM
|
XLON
|
11617
|
121.22
|
531958086060373
|
|
15:36:16 PM
|
XLON
|
651
|
121.16
|
531958086060665
|
|
15:36:16 PM
|
XLON
|
4844
|
121.16
|
531958086060667
|
|
15:36:16 PM
|
XLON
|
6934
|
121.16
|
531958086060666
|
|
15:37:13 PM
|
XLON
|
533
|
121.18
|
531958086060908
|
|
15:37:13 PM
|
XLON
|
1226
|
121.18
|
531958086060913
|
|
15:37:13 PM
|
XLON
|
1604
|
121.18
|
531958086060910
|
|
15:37:13 PM
|
XLON
|
1869
|
121.18
|
531958086060911
|
|
15:37:13 PM
|
XLON
|
2298
|
121.18
|
531958086060912
|
|
15:37:13 PM
|
XLON
|
4700
|
121.18
|
531958086060909
|
|
15:37:13 PM
|
XLON
|
9723
|
121.18
|
531958086060903
|
|
15:37:13 PM
|
XLON
|
125
|
121.20
|
531958086060901
|
|
15:37:13 PM
|
XLON
|
2500
|
121.20
|
531958086060900
|
|
15:37:34 PM
|
XLON
|
4502
|
121.20
|
531958086061044
|
|
15:37:34 PM
|
XLON
|
7702
|
121.20
|
531958086061045
|
|
15:38:30 PM
|
XLON
|
1411
|
121.24
|
531958086061412
|
|
15:38:30 PM
|
XLON
|
1604
|
121.24
|
531958086061413
|
|
15:38:30 PM
|
XLON
|
2298
|
121.24
|
531958086061414
|
|
15:38:46 PM
|
XLON
|
904
|
121.22
|
531958086061497
|
|
15:38:46 PM
|
XLON
|
1604
|
121.22
|
531958086061511
|
|
15:38:46 PM
|
XLON
|
2298
|
121.22
|
531958086061513
|
|
15:38:46 PM
|
XLON
|
2500
|
121.22
|
531958086061512
|
|
15:38:46 PM
|
XLON
|
3279
|
121.22
|
531958086061496
|
|
15:38:46 PM
|
XLON
|
5828
|
121.22
|
531958086061514
|
|
15:38:47 PM
|
XLON
|
5175
|
121.20
|
531958086061515
|
|
15:39:49 PM
|
XLON
|
7288
|
121.24
|
531958086061780
|
|
15:40:00 PM
|
XLON
|
12230
|
121.28
|
531958086061831
|
|
15:40:35 PM
|
XLON
|
596
|
121.36
|
531958086062066
|
|
15:40:39 PM
|
XLON
|
585
|
121.36
|
531958086062085
|
|
15:40:39 PM
|
XLON
|
600
|
121.36
|
531958086062086
|
|
15:40:44 PM
|
XLON
|
10341
|
121.36
|
531958086062107
|
|
15:41:15 PM
|
XLON
|
747
|
121.40
|
531958086062305
|
|
15:41:15 PM
|
XLON
|
3000
|
121.40
|
531958086062306
|
|
15:41:15 PM
|
XLON
|
380
|
121.42
|
531958086062314
|
|
15:41:15 PM
|
XLON
|
520
|
121.42
|
531958086062310
|
|
15:41:15 PM
|
XLON
|
700
|
121.42
|
531958086062312
|
|
15:41:15 PM
|
XLON
|
700
|
121.42
|
531958086062313
|
|
15:41:15 PM
|
XLON
|
790
|
121.42
|
531958086062311
|
|
15:41:15 PM
|
XLON
|
1000
|
121.42
|
531958086062315
|
|
15:41:15 PM
|
XLON
|
8140
|
121.42
|
531958086062318
|
|
15:41:37 PM
|
XLON
|
1337
|
121.38
|
531958086062383
|
|
15:41:37 PM
|
XLON
|
1604
|
121.38
|
531958086062384
|
|
15:41:55 PM
|
XLON
|
1604
|
121.38
|
531958086062413
|
|
15:41:55 PM
|
XLON
|
2500
|
121.38
|
531958086062412
|
|
15:42:15 PM
|
XLON
|
12230
|
121.42
|
531958086062497
|
|
15:42:20 PM
|
XLON
|
1604
|
121.48
|
531958086062539
|
|
15:42:25 PM
|
XLON
|
1604
|
121.48
|
531958086062553
|
|
15:42:25 PM
|
XLON
|
2298
|
121.48
|
531958086062555
|
|
15:42:25 PM
|
XLON
|
2500
|
121.48
|
531958086062554
|
|
15:42:25 PM
|
XLON
|
7609
|
121.48
|
531958086062552
|
|
15:42:58 PM
|
XLON
|
500
|
121.48
|
531958086062628
|
|
15:42:58 PM
|
XLON
|
678
|
121.48
|
531958086062627
|
|
15:42:58 PM
|
XLON
|
1000
|
121.48
|
531958086062629
|
|
15:42:58 PM
|
XLON
|
2000
|
121.48
|
531958086062630
|
|
15:43:04 PM
|
XLON
|
1328
|
121.56
|
531958086062662
|
|
15:43:04 PM
|
XLON
|
1641
|
121.56
|
531958086062661
|
|
15:43:04 PM
|
XLON
|
2500
|
121.56
|
531958086062660
|
|
15:43:07 PM
|
XLON
|
959
|
121.54
|
531958086062672
|
|
15:43:07 PM
|
XLON
|
1500
|
121.54
|
531958086062674
|
|
15:43:07 PM
|
XLON
|
2000
|
121.54
|
531958086062673
|
|
15:43:07 PM
|
XLON
|
7771
|
121.54
|
531958086062675
|
|
15:43:08 PM
|
XLON
|
1604
|
121.54
|
531958086062685
|
|
15:43:08 PM
|
XLON
|
2500
|
121.54
|
531958086062684
|
|
15:43:08 PM
|
XLON
|
4863
|
121.54
|
531958086062686
|
|
15:43:40 PM
|
XLON
|
6259
|
121.52
|
531958086062798
|
|
15:44:07 PM
|
XLON
|
5344
|
121.48
|
531958086062905
|
|
15:44:07 PM
|
XLON
|
6886
|
121.48
|
531958086062904
|
|
15:44:30 PM
|
XLON
|
5080
|
121.46
|
531958086063012
|
|
15:44:30 PM
|
XLON
|
6971
|
121.46
|
531958086063013
|
|
15:44:52 PM
|
XLON
|
5566
|
121.42
|
531958086063141
|
|
15:44:52 PM
|
XLON
|
6664
|
121.42
|
531958086063140
|
|
15:46:03 PM
|
XLON
|
1
|
121.42
|
531958086063440
|
|
15:46:08 PM
|
XLON
|
2500
|
121.42
|
531958086063452
|
|
15:46:08 PM
|
XLON
|
2800
|
121.42
|
531958086063453
|
|
15:46:15 PM
|
XLON
|
9991
|
121.40
|
531958086063493
|
|
15:46:19 PM
|
XLON
|
2500
|
121.40
|
531958086063517
|
|
15:46:19 PM
|
XLON
|
12230
|
121.40
|
531958086063516
|
|
15:46:48 PM
|
XLON
|
6791
|
121.38
|
531958086063651
|
|
15:47:09 PM
|
XLON
|
12154
|
121.24
|
531958086063830
|
|
15:48:08 PM
|
XLON
|
4047
|
121.00
|
531958086064161
|
|
15:48:09 PM
|
XLON
|
8108
|
121.00
|
531958086064162
|
|
15:48:54 PM
|
XLON
|
2711
|
121.04
|
531958086064511
|
|
15:48:54 PM
|
XLON
|
3000
|
121.04
|
531958086064498
|
|
15:48:54 PM
|
XLON
|
3000
|
121.04
|
531958086064510
|
|
15:48:54 PM
|
XLON
|
3519
|
121.04
|
531958086064497
|
|
15:49:31 PM
|
XLON
|
600
|
121.12
|
531958086064682
|
|
15:49:31 PM
|
XLON
|
900
|
121.12
|
531958086064683
|
|
15:49:32 PM
|
XLON
|
508
|
121.12
|
531958086064691
|
|
15:49:32 PM
|
XLON
|
570
|
121.12
|
531958086064690
|
|
15:51:07 PM
|
XLON
|
1604
|
121.24
|
531958086065130
|
|
15:51:07 PM
|
XLON
|
2144
|
121.24
|
531958086065127
|
|
15:51:07 PM
|
XLON
|
2293
|
121.24
|
531958086065131
|
|
15:51:07 PM
|
XLON
|
2500
|
121.24
|
531958086065128
|
|
15:51:07 PM
|
XLON
|
3689
|
121.24
|
531958086065129
|
|
15:51:07 PM
|
XLON
|
12230
|
121.28
|
531958086065106
|
|
15:51:07 PM
|
XLON
|
12230
|
121.28
|
531958086065108
|
|
15:51:42 PM
|
XLON
|
5808
|
121.22
|
531958086065341
|
|
15:51:42 PM
|
XLON
|
6422
|
121.22
|
531958086065340
|
|
15:52:00 PM
|
XLON
|
12230
|
121.26
|
531958086065378
|
|
15:52:15 PM
|
XLON
|
1604
|
121.26
|
531958086065452
|
|
15:52:15 PM
|
XLON
|
2500
|
121.26
|
531958086065453
|
|
15:52:15 PM
|
XLON
|
4138
|
121.26
|
531958086065451
|
|
15:52:37 PM
|
XLON
|
1604
|
121.28
|
531958086065588
|
|
15:52:37 PM
|
XLON
|
1878
|
121.28
|
531958086065589
|
|
15:52:37 PM
|
XLON
|
12230
|
121.28
|
531958086065586
|
|
15:53:30 PM
|
XLON
|
2427
|
121.30
|
531958086065732
|
|
15:53:30 PM
|
XLON
|
9803
|
121.30
|
531958086065731
|
|
15:53:43 PM
|
XLON
|
1137
|
121.38
|
531958086065765
|
|
15:53:49 PM
|
XLON
|
1360
|
121.38
|
531958086065819
|
|
15:53:49 PM
|
XLON
|
2700
|
121.38
|
531958086065820
|
|
15:54:02 PM
|
XLON
|
166
|
121.40
|
531958086065875
|
|
15:54:02 PM
|
XLON
|
6014
|
121.40
|
531958086065876
|
|
15:54:05 PM
|
XLON
|
135
|
121.38
|
531958086065897
|
|
15:54:05 PM
|
XLON
|
490
|
121.38
|
531958086065901
|
|
15:54:05 PM
|
XLON
|
700
|
121.38
|
531958086065899
|
|
15:54:05 PM
|
XLON
|
1000
|
121.38
|
531958086065902
|
|
15:54:05 PM
|
XLON
|
1500
|
121.38
|
531958086065898
|
|
15:54:05 PM
|
XLON
|
1815
|
121.38
|
531958086065900
|
|
15:54:05 PM
|
XLON
|
6590
|
121.38
|
531958086065903
|
|
15:54:32 PM
|
XLON
|
402
|
121.42
|
531958086066164
|
|
15:54:32 PM
|
XLON
|
601
|
121.42
|
531958086066159
|
|
15:54:32 PM
|
XLON
|
625
|
121.42
|
531958086066158
|
|
15:54:32 PM
|
XLON
|
700
|
121.42
|
531958086066160
|
|
15:54:32 PM
|
XLON
|
700
|
121.42
|
531958086066162
|
|
15:54:32 PM
|
XLON
|
702
|
121.42
|
531958086066157
|
|
15:54:32 PM
|
XLON
|
1000
|
121.42
|
531958086066163
|
|
15:54:32 PM
|
XLON
|
7500
|
121.42
|
531958086066161
|
|
15:54:49 PM
|
XLON
|
893
|
121.42
|
531958086066267
|
|
15:54:50 PM
|
XLON
|
191
|
121.42
|
531958086066274
|
|
15:54:50 PM
|
XLON
|
1000
|
121.42
|
531958086066271
|
|
15:54:50 PM
|
XLON
|
1000
|
121.42
|
531958086066273
|
|
15:54:50 PM
|
XLON
|
1500
|
121.42
|
531958086066270
|
|
15:54:50 PM
|
XLON
|
6500
|
121.42
|
531958086066272
|
|
15:55:17 PM
|
XLON
|
12230
|
121.42
|
531958086066421
|
|
15:56:16 PM
|
XLON
|
125
|
121.50
|
531958086066711
|
|
15:56:16 PM
|
XLON
|
2500
|
121.50
|
531958086066710
|
|
15:56:26 PM
|
XLON
|
2500
|
121.52
|
531958086066793
|
|
15:56:52 PM
|
XLON
|
1830
|
121.54
|
531958086066859
|
|
15:56:52 PM
|
XLON
|
2007
|
121.54
|
531958086066860
|
|
15:56:52 PM
|
XLON
|
2500
|
121.54
|
531958086066858
|
|
15:56:52 PM
|
XLON
|
5601
|
121.54
|
531958086066857
|
|
15:56:52 PM
|
XLON
|
8516
|
121.54
|
531958086066861
|
|
15:57:03 PM
|
XLON
|
12230
|
121.56
|
531958086066919
|
|
15:57:14 PM
|
XLON
|
2007
|
121.54
|
531958086066954
|
|
15:57:14 PM
|
XLON
|
2500
|
121.54
|
531958086066955
|
|
15:57:14 PM
|
XLON
|
7271
|
121.54
|
531958086066956
|
|
15:57:14 PM
|
XLON
|
3166
|
121.56
|
531958086066951
|
|
15:58:00 PM
|
XLON
|
9113
|
121.56
|
531958086067182
|
|
15:58:04 PM
|
XLON
|
1223
|
121.54
|
531958086067228
|
|
15:58:04 PM
|
XLON
|
2743
|
121.54
|
531958086067229
|
|
15:58:04 PM
|
XLON
|
6911
|
121.54
|
531958086067227
|
|
15:58:29 PM
|
XLON
|
337
|
121.56
|
531958086067303
|
|
15:58:29 PM
|
XLON
|
5909
|
121.56
|
531958086067301
|
|
15:58:29 PM
|
XLON
|
5984
|
121.56
|
531958086067302
|
|
15:58:46 PM
|
XLON
|
2007
|
121.60
|
531958086067398
|
|
15:58:46 PM
|
XLON
|
10705
|
121.60
|
531958086067397
|
|
15:58:57 PM
|
XLON
|
2007
|
121.62
|
531958086067421
|
|
15:59:04 PM
|
XLON
|
2007
|
121.62
|
531958086067453
|
|
15:59:04 PM
|
XLON
|
2500
|
121.62
|
531958086067452
|
|
15:59:05 PM
|
XLON
|
2330
|
121.62
|
531958086067473
|
|
15:59:05 PM
|
XLON
|
2500
|
121.62
|
531958086067474
|
|
15:59:17 PM
|
XLON
|
1640
|
121.64
|
531958086067537
|
|
15:59:17 PM
|
XLON
|
1640
|
121.64
|
531958086067539
|
|
15:59:17 PM
|
XLON
|
2500
|
121.64
|
531958086067536
|
|
15:59:17 PM
|
XLON
|
2500
|
121.64
|
531958086067538
|
|
15:59:29 PM
|
XLON
|
282
|
121.64
|
531958086067681
|
|
15:59:29 PM
|
XLON
|
1640
|
121.64
|
531958086067678
|
|
15:59:29 PM
|
XLON
|
2500
|
121.64
|
531958086067677
|
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
POSSELFWUEESESL