RNS Number : 1892K
Vodafone Group Plc
03 May 2022
3 May 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:
|
3 May 2022
|
|
Number of ordinary shares of 2020/21 US cents each purchased:
|
6,074,518
|
|
Highest price paid per share (pence):
|
123.36
|
|
Lowest price paid per share (pence):
|
121.26
|
|
Volume weighted average price paid per share (pence):
|
122.66
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 580,740,230 of its ordinary shares in treasury and has 28,236,896,678 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 3 May 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 3 May 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
122.66
|
6,074,518
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:10:51 AM
|
XLON
|
829
|
121.26
|
534431987145842
|
|
08:10:51 AM
|
XLON
|
3300
|
121.26
|
534431987145841
|
|
08:10:56 AM
|
XLON
|
1194
|
121.26
|
534431987145875
|
|
08:10:56 AM
|
XLON
|
1513
|
121.26
|
534431987145872
|
|
08:10:56 AM
|
XLON
|
1551
|
121.26
|
534431987145873
|
|
08:10:56 AM
|
XLON
|
2293
|
121.26
|
534431987145874
|
|
08:11:16 AM
|
XLON
|
4832
|
121.36
|
534431987146004
|
|
08:11:16 AM
|
XLON
|
5339
|
121.36
|
534431987146005
|
|
08:12:00 AM
|
XLON
|
2537
|
121.26
|
534431987146443
|
|
08:12:08 AM
|
XLON
|
630
|
121.26
|
534431987146464
|
|
08:12:08 AM
|
XLON
|
11640
|
121.26
|
534431987146465
|
|
08:12:33 AM
|
XLON
|
10740
|
121.30
|
534431987146648
|
|
08:13:23 AM
|
XLON
|
11993
|
121.46
|
534431987147071
|
|
08:14:00 AM
|
XLON
|
414
|
121.64
|
534431987147346
|
|
08:14:00 AM
|
XLON
|
9804
|
121.64
|
534431987147347
|
|
08:14:40 AM
|
XLON
|
11187
|
121.82
|
534431987147554
|
|
08:15:27 AM
|
XLON
|
11116
|
121.88
|
534431987147787
|
|
08:16:15 AM
|
XLON
|
10165
|
122.00
|
534431987148229
|
|
08:16:58 AM
|
XLON
|
4991
|
122.00
|
534431987148360
|
|
08:16:58 AM
|
XLON
|
7247
|
122.00
|
534431987148359
|
|
08:18:00 AM
|
XLON
|
10097
|
121.98
|
534431987148829
|
|
08:18:56 AM
|
XLON
|
11471
|
121.90
|
534431987149158
|
|
08:18:57 AM
|
XLON
|
11657
|
121.90
|
534431987149161
|
|
08:20:07 AM
|
XLON
|
11301
|
122.02
|
534431987149585
|
|
08:20:16 AM
|
XLON
|
3435
|
122.04
|
534431987149672
|
|
08:20:20 AM
|
XLON
|
811
|
122.04
|
534431987149700
|
|
08:20:20 AM
|
XLON
|
7293
|
122.04
|
534431987149701
|
|
08:21:25 AM
|
XLON
|
4584
|
122.32
|
534431987150202
|
|
08:21:25 AM
|
XLON
|
7686
|
122.32
|
534431987150203
|
|
08:22:21 AM
|
XLON
|
24
|
122.44
|
534431987150464
|
|
08:22:21 AM
|
XLON
|
1151
|
122.44
|
534431987150466
|
|
08:22:21 AM
|
XLON
|
2500
|
122.44
|
534431987150465
|
|
08:22:29 AM
|
XLON
|
125
|
122.44
|
534431987150497
|
|
08:22:29 AM
|
XLON
|
2500
|
122.44
|
534431987150496
|
|
08:22:40 AM
|
XLON
|
500
|
122.40
|
534431987150595
|
|
08:22:40 AM
|
XLON
|
4258
|
122.40
|
534431987150591
|
|
08:22:40 AM
|
XLON
|
2125
|
122.42
|
534431987150596
|
|
08:23:00 AM
|
XLON
|
9680
|
122.42
|
534431987150694
|
|
08:24:32 AM
|
XLON
|
445
|
122.48
|
534431987151282
|
|
08:24:32 AM
|
XLON
|
666
|
122.48
|
534431987151283
|
|
08:24:32 AM
|
XLON
|
712
|
122.48
|
534431987151284
|
|
08:24:32 AM
|
XLON
|
867
|
122.48
|
534431987151286
|
|
08:24:32 AM
|
XLON
|
2500
|
122.48
|
534431987151285
|
|
08:24:32 AM
|
XLON
|
3964
|
122.48
|
534431987151274
|
|
08:24:32 AM
|
XLON
|
6462
|
122.48
|
534431987151275
|
|
08:24:32 AM
|
XLON
|
711
|
122.50
|
534431987151288
|
|
08:24:32 AM
|
XLON
|
2500
|
122.50
|
534431987151287
|
|
08:25:03 AM
|
XLON
|
3035
|
122.46
|
534431987151494
|
|
08:25:30 AM
|
XLON
|
1875
|
122.38
|
534431987151675
|
|
08:25:30 AM
|
XLON
|
10395
|
122.38
|
534431987151674
|
|
08:26:45 AM
|
XLON
|
500
|
122.40
|
534431987152156
|
|
08:27:13 AM
|
XLON
|
555
|
122.56
|
534431987152325
|
|
08:27:13 AM
|
XLON
|
1131
|
122.56
|
534431987152327
|
|
08:27:13 AM
|
XLON
|
1282
|
122.56
|
534431987152326
|
|
08:27:18 AM
|
XLON
|
125
|
122.56
|
534431987152348
|
|
08:27:18 AM
|
XLON
|
2500
|
122.56
|
534431987152347
|
|
08:27:20 AM
|
XLON
|
12270
|
122.50
|
534431987152358
|
|
08:27:23 AM
|
XLON
|
5913
|
122.50
|
534431987152381
|
|
08:28:13 AM
|
XLON
|
9592
|
122.38
|
534431987152696
|
|
08:29:19 AM
|
XLON
|
2500
|
122.48
|
534431987153109
|
|
08:30:09 AM
|
XLON
|
12270
|
122.60
|
534431987153449
|
|
08:30:12 AM
|
XLON
|
7732
|
122.56
|
534431987153488
|
|
08:30:48 AM
|
XLON
|
12270
|
122.52
|
534431987153768
|
|
08:31:23 AM
|
XLON
|
11207
|
122.52
|
534431987153885
|
|
08:32:25 AM
|
XLON
|
628
|
122.76
|
534431987154166
|
|
08:32:25 AM
|
XLON
|
2816
|
122.76
|
534431987154167
|
|
08:33:00 AM
|
XLON
|
12270
|
122.86
|
534431987154360
|
|
08:33:06 AM
|
XLON
|
1360
|
122.80
|
534431987154386
|
|
08:33:06 AM
|
XLON
|
1882
|
122.80
|
534431987154387
|
|
08:34:55 AM
|
XLON
|
9609
|
123.00
|
534431987154664
|
|
08:34:55 AM
|
XLON
|
12270
|
123.00
|
534431987154665
|
|
08:35:10 AM
|
XLON
|
12270
|
122.98
|
534431987154695
|
|
08:36:32 AM
|
XLON
|
5596
|
123.08
|
534431987154971
|
|
08:36:33 AM
|
XLON
|
2972
|
123.04
|
534431987154988
|
|
08:36:52 AM
|
XLON
|
1416
|
123.18
|
534431987155019
|
|
08:37:01 AM
|
XLON
|
2500
|
123.18
|
534431987155096
|
|
08:37:01 AM
|
XLON
|
3137
|
123.18
|
534431987155097
|
|
08:37:07 AM
|
XLON
|
2915
|
123.12
|
534431987155134
|
|
08:37:07 AM
|
XLON
|
8138
|
123.12
|
534431987155131
|
|
08:37:51 AM
|
XLON
|
11579
|
123.08
|
534431987155277
|
|
08:38:28 AM
|
XLON
|
122
|
122.92
|
534431987155413
|
|
08:38:28 AM
|
XLON
|
10884
|
122.92
|
534431987155414
|
|
08:39:13 AM
|
XLON
|
7230
|
122.84
|
534431987155599
|
|
08:39:16 AM
|
XLON
|
3452
|
122.84
|
534431987155610
|
|
08:40:20 AM
|
XLON
|
4964
|
122.84
|
534431987155834
|
|
08:40:20 AM
|
XLON
|
7197
|
122.84
|
534431987155833
|
|
08:41:10 AM
|
XLON
|
12270
|
123.02
|
534431987155977
|
|
08:41:44 AM
|
XLON
|
12270
|
123.04
|
534431987156057
|
|
08:42:44 AM
|
XLON
|
2500
|
122.96
|
534431987156310
|
|
08:42:52 AM
|
XLON
|
2382
|
123.00
|
534431987156367
|
|
08:42:52 AM
|
XLON
|
3539
|
123.00
|
534431987156366
|
|
08:43:16 AM
|
XLON
|
11967
|
122.98
|
534431987156530
|
|
08:44:26 AM
|
XLON
|
1225
|
122.92
|
534431987156819
|
|
08:44:26 AM
|
XLON
|
1545
|
122.92
|
534431987156821
|
|
08:44:26 AM
|
XLON
|
9500
|
122.92
|
534431987156820
|
|
08:45:22 AM
|
XLON
|
12270
|
122.78
|
534431987157115
|
|
08:46:18 AM
|
XLON
|
12000
|
122.70
|
534431987157456
|
|
08:47:47 AM
|
XLON
|
12270
|
122.86
|
534431987157795
|
|
08:48:02 AM
|
XLON
|
11890
|
122.86
|
534431987157850
|
|
08:48:52 AM
|
XLON
|
12270
|
122.84
|
534431987157959
|
|
08:49:44 AM
|
XLON
|
12236
|
122.86
|
534431987158086
|
|
08:50:26 AM
|
XLON
|
1836
|
122.82
|
534431987158284
|
|
08:50:26 AM
|
XLON
|
2500
|
122.82
|
534431987158283
|
|
08:50:26 AM
|
XLON
|
5586
|
122.82
|
534431987158282
|
|
08:50:26 AM
|
XLON
|
2348
|
122.84
|
534431987158285
|
|
08:52:10 AM
|
XLON
|
12270
|
122.92
|
534431987158676
|
|
08:52:11 AM
|
XLON
|
12270
|
122.90
|
534431987158682
|
|
08:53:45 AM
|
XLON
|
165
|
122.88
|
534431987159030
|
|
08:53:45 AM
|
XLON
|
9617
|
122.88
|
534431987159031
|
|
08:53:45 AM
|
XLON
|
1350
|
122.90
|
534431987159023
|
|
08:53:45 AM
|
XLON
|
10337
|
122.90
|
534431987159024
|
|
08:54:30 AM
|
XLON
|
1619
|
122.92
|
534431987159261
|
|
08:55:20 AM
|
XLON
|
2500
|
123.08
|
534431987159430
|
|
08:55:26 AM
|
XLON
|
1904
|
123.14
|
534431987159470
|
|
08:55:26 AM
|
XLON
|
3762
|
123.14
|
534431987159471
|
|
08:55:37 AM
|
XLON
|
2500
|
123.12
|
534431987159504
|
|
08:55:38 AM
|
XLON
|
4979
|
123.08
|
534431987159510
|
|
08:55:43 AM
|
XLON
|
12270
|
123.08
|
534431987159523
|
|
08:57:14 AM
|
XLON
|
474
|
123.10
|
534431987159915
|
|
08:57:14 AM
|
XLON
|
9232
|
123.10
|
534431987159916
|
|
08:58:00 AM
|
XLON
|
2314
|
123.12
|
534431987160084
|
|
08:58:00 AM
|
XLON
|
10614
|
123.12
|
534431987160085
|
|
08:59:40 AM
|
XLON
|
2293
|
123.12
|
534431987160418
|
|
08:59:40 AM
|
XLON
|
3519
|
123.12
|
534431987160417
|
|
08:59:40 AM
|
XLON
|
11417
|
123.12
|
534431987160408
|
|
08:59:40 AM
|
XLON
|
6436
|
123.14
|
534431987160419
|
|
09:00:00 AM
|
XLON
|
3676
|
123.10
|
534431987160495
|
|
09:00:00 AM
|
XLON
|
4902
|
123.10
|
534431987160494
|
|
09:01:20 AM
|
XLON
|
3673
|
123.12
|
534431987161078
|
|
09:01:56 AM
|
XLON
|
125
|
123.04
|
534431987161200
|
|
09:01:56 AM
|
XLON
|
2500
|
123.04
|
534431987161199
|
|
09:02:18 AM
|
XLON
|
500
|
122.98
|
534431987161280
|
|
09:02:34 AM
|
XLON
|
9149
|
122.98
|
534431987161323
|
|
09:03:19 AM
|
XLON
|
1066
|
123.00
|
534431987161480
|
|
09:03:26 AM
|
XLON
|
4053
|
123.06
|
534431987161517
|
|
09:03:26 AM
|
XLON
|
8217
|
123.06
|
534431987161516
|
|
09:04:04 AM
|
XLON
|
751
|
123.08
|
534431987161711
|
|
09:04:04 AM
|
XLON
|
10461
|
123.08
|
534431987161712
|
|
09:04:22 AM
|
XLON
|
105
|
123.06
|
534431987161842
|
|
09:04:22 AM
|
XLON
|
533
|
123.06
|
534431987161841
|
|
09:04:31 AM
|
XLON
|
4569
|
123.06
|
534431987161872
|
|
09:04:52 AM
|
XLON
|
1630
|
123.06
|
534431987161944
|
|
09:04:52 AM
|
XLON
|
5437
|
123.06
|
534431987161945
|
|
09:05:32 AM
|
XLON
|
657
|
123.04
|
534431987162134
|
|
09:05:32 AM
|
XLON
|
987
|
123.04
|
534431987162133
|
|
09:05:32 AM
|
XLON
|
1464
|
123.04
|
534431987162135
|
|
09:05:32 AM
|
XLON
|
2298
|
123.04
|
534431987162130
|
|
09:05:32 AM
|
XLON
|
2471
|
123.04
|
534431987162136
|
|
09:05:32 AM
|
XLON
|
2500
|
123.04
|
534431987162132
|
|
09:05:32 AM
|
XLON
|
3300
|
123.04
|
534431987162131
|
|
09:06:45 AM
|
XLON
|
10789
|
123.06
|
534431987162436
|
|
09:07:06 AM
|
XLON
|
5105
|
123.02
|
534431987162486
|
|
09:07:06 AM
|
XLON
|
7165
|
123.02
|
534431987162485
|
|
09:07:25 AM
|
XLON
|
703
|
123.06
|
534431987162559
|
|
09:07:25 AM
|
XLON
|
1785
|
123.06
|
534431987162560
|
|
09:08:43 AM
|
XLON
|
158
|
123.20
|
534431987162814
|
|
09:08:43 AM
|
XLON
|
1459
|
123.20
|
534431987162812
|
|
09:08:43 AM
|
XLON
|
2500
|
123.20
|
534431987162813
|
|
09:08:48 AM
|
XLON
|
621
|
123.20
|
534431987162833
|
|
09:08:48 AM
|
XLON
|
2298
|
123.20
|
534431987162832
|
|
09:08:48 AM
|
XLON
|
2500
|
123.20
|
534431987162831
|
|
09:08:53 AM
|
XLON
|
1001
|
123.20
|
534431987162851
|
|
09:08:53 AM
|
XLON
|
1767
|
123.20
|
534431987162852
|
|
09:09:05 AM
|
XLON
|
863
|
123.20
|
534431987162870
|
|
09:09:09 AM
|
XLON
|
11407
|
123.20
|
534431987162879
|
|
09:10:35 AM
|
XLON
|
583
|
123.30
|
534431987163246
|
|
09:10:35 AM
|
XLON
|
1545
|
123.30
|
534431987163247
|
|
09:10:35 AM
|
XLON
|
7463
|
123.30
|
534431987163245
|
|
09:10:53 AM
|
XLON
|
12270
|
123.32
|
534431987163343
|
|
09:12:11 AM
|
XLON
|
877
|
123.34
|
534431987163652
|
|
09:12:11 AM
|
XLON
|
1368
|
123.34
|
534431987163653
|
|
09:12:11 AM
|
XLON
|
10025
|
123.34
|
534431987163654
|
|
09:13:01 AM
|
XLON
|
12270
|
123.34
|
534431987163760
|
|
09:15:02 AM
|
XLON
|
1165
|
123.32
|
534431987164075
|
|
09:15:02 AM
|
XLON
|
2416
|
123.32
|
534431987164079
|
|
09:15:02 AM
|
XLON
|
7378
|
123.32
|
534431987164078
|
|
09:15:13 AM
|
XLON
|
12270
|
123.30
|
534431987164096
|
|
09:15:13 AM
|
XLON
|
1423
|
123.32
|
534431987164099
|
|
09:15:13 AM
|
XLON
|
1722
|
123.32
|
534431987164098
|
|
09:16:11 AM
|
XLON
|
4723
|
123.24
|
534431987164259
|
|
09:16:11 AM
|
XLON
|
6510
|
123.24
|
534431987164260
|
|
09:17:12 AM
|
XLON
|
12270
|
123.24
|
534431987164496
|
|
09:19:25 AM
|
XLON
|
1382
|
123.24
|
534431987164988
|
|
09:19:25 AM
|
XLON
|
1456
|
123.24
|
534431987164987
|
|
09:19:25 AM
|
XLON
|
2655
|
123.24
|
534431987164989
|
|
09:19:41 AM
|
XLON
|
1662
|
123.24
|
534431987165041
|
|
09:19:41 AM
|
XLON
|
2161
|
123.24
|
534431987165039
|
|
09:19:41 AM
|
XLON
|
4142
|
123.24
|
534431987165040
|
|
09:19:41 AM
|
XLON
|
7368
|
123.24
|
534431987165063
|
|
09:19:55 AM
|
XLON
|
2708
|
123.24
|
534431987165128
|
|
09:20:18 AM
|
XLON
|
11754
|
123.08
|
534431987165275
|
|
09:20:19 AM
|
XLON
|
201
|
123.08
|
534431987165276
|
|
09:21:44 AM
|
XLON
|
12270
|
123.12
|
534431987165453
|
|
09:23:25 AM
|
XLON
|
491
|
123.22
|
534431987165804
|
|
09:23:25 AM
|
XLON
|
1419
|
123.22
|
534431987165810
|
|
09:23:25 AM
|
XLON
|
2500
|
123.22
|
534431987165808
|
|
09:23:25 AM
|
XLON
|
2708
|
123.22
|
534431987165809
|
|
09:23:25 AM
|
XLON
|
2806
|
123.22
|
534431987165806
|
|
09:23:25 AM
|
XLON
|
2837
|
123.22
|
534431987165807
|
|
09:23:25 AM
|
XLON
|
4170
|
123.22
|
534431987165805
|
|
09:24:11 AM
|
XLON
|
9192
|
123.24
|
534431987165967
|
|
09:25:00 AM
|
XLON
|
11238
|
123.32
|
534431987166152
|
|
09:26:24 AM
|
XLON
|
12270
|
123.20
|
534431987166457
|
|
09:27:24 AM
|
XLON
|
12270
|
123.22
|
534431987166597
|
|
09:28:39 AM
|
XLON
|
6101
|
123.20
|
534431987166720
|
|
09:28:39 AM
|
XLON
|
6169
|
123.20
|
534431987166721
|
|
09:30:06 AM
|
XLON
|
12270
|
123.16
|
534431987166970
|
|
09:30:46 AM
|
XLON
|
5692
|
123.16
|
534431987167053
|
|
09:30:47 AM
|
XLON
|
2000
|
123.16
|
534431987167056
|
|
09:32:39 AM
|
XLON
|
4207
|
123.28
|
534431987167310
|
|
09:32:39 AM
|
XLON
|
12270
|
123.28
|
534431987167307
|
|
09:33:23 AM
|
XLON
|
5551
|
123.16
|
534431987167505
|
|
09:33:23 AM
|
XLON
|
6719
|
123.16
|
534431987167506
|
|
09:34:41 AM
|
XLON
|
229
|
123.14
|
534431987167660
|
|
09:34:41 AM
|
XLON
|
240
|
123.14
|
534431987167649
|
|
09:34:41 AM
|
XLON
|
619
|
123.14
|
534431987167648
|
|
09:35:40 AM
|
XLON
|
12270
|
123.22
|
534431987167794
|
|
09:35:46 AM
|
XLON
|
174
|
123.20
|
534431987167811
|
|
09:35:46 AM
|
XLON
|
975
|
123.20
|
534431987167810
|
|
09:36:04 AM
|
XLON
|
2050
|
123.20
|
534431987167831
|
|
09:36:04 AM
|
XLON
|
7879
|
123.20
|
534431987167832
|
|
09:37:46 AM
|
XLON
|
4472
|
123.24
|
534431987168080
|
|
09:37:49 AM
|
XLON
|
2639
|
123.26
|
534431987168092
|
|
09:37:49 AM
|
XLON
|
8733
|
123.26
|
534431987168091
|
|
09:37:49 AM
|
XLON
|
1131
|
123.28
|
534431987168095
|
|
09:37:49 AM
|
XLON
|
2030
|
123.28
|
534431987168094
|
|
09:37:49 AM
|
XLON
|
2686
|
123.28
|
534431987168093
|
|
09:37:50 AM
|
XLON
|
7793
|
123.24
|
534431987168100
|
|
09:39:35 AM
|
XLON
|
600
|
123.22
|
534431987168393
|
|
09:40:40 AM
|
XLON
|
4019
|
123.20
|
534431987168517
|
|
09:40:40 AM
|
XLON
|
8234
|
123.20
|
534431987168518
|
|
09:40:41 AM
|
XLON
|
2964
|
123.20
|
534431987168520
|
|
09:40:41 AM
|
XLON
|
3746
|
123.20
|
534431987168519
|
|
09:41:21 AM
|
XLON
|
12270
|
123.20
|
534431987168565
|
|
09:42:47 AM
|
XLON
|
12270
|
123.14
|
534431987168863
|
|
09:45:19 AM
|
XLON
|
748
|
123.16
|
534431987169353
|
|
09:45:19 AM
|
XLON
|
2500
|
123.16
|
534431987169352
|
|
09:45:19 AM
|
XLON
|
2512
|
123.16
|
534431987169350
|
|
09:45:19 AM
|
XLON
|
2539
|
123.16
|
534431987169351
|
|
09:45:19 AM
|
XLON
|
12170
|
123.16
|
534431987169341
|
|
09:45:38 AM
|
XLON
|
6278
|
123.18
|
534431987169399
|
|
09:46:31 AM
|
XLON
|
1982
|
123.18
|
534431987169549
|
|
09:46:31 AM
|
XLON
|
3949
|
123.18
|
534431987169547
|
|
09:46:31 AM
|
XLON
|
5220
|
123.18
|
534431987169548
|
|
09:47:27 AM
|
XLON
|
11195
|
123.20
|
534431987169730
|
|
09:48:33 AM
|
XLON
|
324
|
123.16
|
534431987169884
|
|
09:48:33 AM
|
XLON
|
5329
|
123.16
|
534431987169885
|
|
09:48:33 AM
|
XLON
|
6380
|
123.16
|
534431987169886
|
|
09:49:16 AM
|
XLON
|
2500
|
123.02
|
534431987169991
|
|
09:49:16 AM
|
XLON
|
9770
|
123.02
|
534431987169992
|
|
09:50:11 AM
|
XLON
|
256
|
122.96
|
534431987170185
|
|
09:50:11 AM
|
XLON
|
2293
|
122.96
|
534431987170184
|
|
09:50:45 AM
|
XLON
|
10004
|
122.96
|
534431987170297
|
|
09:51:48 AM
|
XLON
|
4461
|
122.90
|
534431987170476
|
|
09:51:48 AM
|
XLON
|
7809
|
122.90
|
534431987170475
|
|
09:53:10 AM
|
XLON
|
12270
|
122.92
|
534431987170753
|
|
09:55:06 AM
|
XLON
|
660
|
123.04
|
534431987170964
|
|
09:55:06 AM
|
XLON
|
3901
|
123.04
|
534431987170966
|
|
09:55:06 AM
|
XLON
|
7709
|
123.04
|
534431987170965
|
|
09:56:17 AM
|
XLON
|
2346
|
123.08
|
534431987171147
|
|
09:56:24 AM
|
XLON
|
612
|
123.10
|
534431987171167
|
|
09:56:25 AM
|
XLON
|
2260
|
123.12
|
534431987171171
|
|
09:56:52 AM
|
XLON
|
6655
|
123.12
|
534431987171246
|
|
09:58:01 AM
|
XLON
|
1631
|
123.12
|
534431987171373
|
|
09:58:01 AM
|
XLON
|
2500
|
123.12
|
534431987171371
|
|
09:58:01 AM
|
XLON
|
3300
|
123.12
|
534431987171370
|
|
09:58:01 AM
|
XLON
|
4839
|
123.12
|
534431987171372
|
|
09:58:10 AM
|
XLON
|
1686
|
123.12
|
534431987171396
|
|
09:58:10 AM
|
XLON
|
4436
|
123.12
|
534431987171395
|
|
09:58:15 AM
|
XLON
|
125
|
123.12
|
534431987171410
|
|
09:58:15 AM
|
XLON
|
2500
|
123.12
|
534431987171409
|
|
09:58:20 AM
|
XLON
|
1841
|
123.12
|
534431987171412
|
|
09:58:20 AM
|
XLON
|
2500
|
123.12
|
534431987171411
|
|
09:59:03 AM
|
XLON
|
889
|
123.12
|
534431987171449
|
|
09:59:03 AM
|
XLON
|
1444
|
123.12
|
534431987171448
|
|
09:59:03 AM
|
XLON
|
2023
|
123.12
|
534431987171447
|
|
09:59:03 AM
|
XLON
|
2469
|
123.12
|
534431987171450
|
|
09:59:08 AM
|
XLON
|
2823
|
123.12
|
534431987171480
|
|
09:59:13 AM
|
XLON
|
273
|
123.12
|
534431987171493
|
|
09:59:13 AM
|
XLON
|
3160
|
123.12
|
534431987171492
|
|
09:59:46 AM
|
XLON
|
12270
|
123.02
|
534431987171558
|
|
10:02:12 AM
|
XLON
|
12270
|
122.84
|
534431987171956
|
|
10:02:25 AM
|
XLON
|
1984
|
122.92
|
534431987171994
|
|
10:02:25 AM
|
XLON
|
2500
|
122.92
|
534431987171993
|
|
10:02:25 AM
|
XLON
|
861
|
122.94
|
534431987171997
|
|
10:02:25 AM
|
XLON
|
2500
|
122.94
|
534431987171995
|
|
10:02:25 AM
|
XLON
|
2657
|
122.94
|
534431987171996
|
|
10:03:01 AM
|
XLON
|
12270
|
122.84
|
534431987172082
|
|
10:04:22 AM
|
XLON
|
1268
|
122.76
|
534431987172360
|
|
10:04:22 AM
|
XLON
|
2500
|
122.76
|
534431987172359
|
|
10:04:22 AM
|
XLON
|
12270
|
122.76
|
534431987172354
|
|
10:05:05 AM
|
XLON
|
11366
|
122.74
|
534431987172457
|
|
10:07:21 AM
|
XLON
|
9246
|
122.78
|
534431987173081
|
|
10:07:53 AM
|
XLON
|
12150
|
122.82
|
534431987173157
|
|
10:09:14 AM
|
XLON
|
12270
|
122.92
|
534431987173280
|
|
10:10:58 AM
|
XLON
|
4193
|
122.98
|
534431987173538
|
|
10:11:14 AM
|
XLON
|
11271
|
123.00
|
534431987173568
|
|
10:11:18 AM
|
XLON
|
3524
|
123.00
|
534431987173569
|
|
10:11:18 AM
|
XLON
|
4668
|
123.00
|
534431987173570
|
|
10:12:08 AM
|
XLON
|
579
|
123.06
|
534431987173667
|
|
10:12:08 AM
|
XLON
|
2224
|
123.06
|
534431987173666
|
|
10:12:36 AM
|
XLON
|
10967
|
123.02
|
534431987173720
|
|
10:14:02 AM
|
XLON
|
11374
|
122.96
|
534431987173926
|
|
10:14:46 AM
|
XLON
|
80
|
122.88
|
534431987174091
|
|
10:14:46 AM
|
XLON
|
2689
|
122.88
|
534431987174090
|
|
10:15:51 AM
|
XLON
|
9866
|
122.94
|
534431987174386
|
|
10:16:29 AM
|
XLON
|
362
|
122.90
|
534431987174532
|
|
10:16:29 AM
|
XLON
|
5475
|
122.90
|
534431987174531
|
|
10:16:29 AM
|
XLON
|
6433
|
122.90
|
534431987174530
|
|
10:16:43 AM
|
XLON
|
2477
|
122.90
|
534431987174547
|
|
10:17:29 AM
|
XLON
|
9813
|
122.90
|
534431987174670
|
|
10:18:38 AM
|
XLON
|
12270
|
122.80
|
534431987174776
|
|
10:18:45 AM
|
XLON
|
2851
|
122.78
|
534431987174805
|
|
10:20:18 AM
|
XLON
|
540
|
122.90
|
534431987175006
|
|
10:20:18 AM
|
XLON
|
1902
|
122.90
|
534431987175005
|
|
10:20:18 AM
|
XLON
|
2500
|
122.90
|
534431987175003
|
|
10:20:18 AM
|
XLON
|
2689
|
122.90
|
534431987175004
|
|
10:20:18 AM
|
XLON
|
1587
|
122.92
|
534431987175007
|
|
10:21:56 AM
|
XLON
|
12270
|
122.90
|
534431987175216
|
|
10:22:24 AM
|
XLON
|
1
|
122.94
|
534431987175292
|
|
10:22:24 AM
|
XLON
|
2472
|
122.94
|
534431987175293
|
|
10:22:35 AM
|
XLON
|
2689
|
122.94
|
534431987175313
|
|
10:22:40 AM
|
XLON
|
7146
|
122.92
|
534431987175320
|
|
10:23:48 AM
|
XLON
|
12270
|
122.82
|
534431987175422
|
|
10:24:59 AM
|
XLON
|
4889
|
122.74
|
534431987175568
|
|
10:24:59 AM
|
XLON
|
12270
|
122.74
|
534431987175564
|
|
10:26:09 AM
|
XLON
|
1862
|
122.70
|
534431987175702
|
|
10:26:09 AM
|
XLON
|
3222
|
122.70
|
534431987175703
|
|
10:26:09 AM
|
XLON
|
3571
|
122.70
|
534431987175704
|
|
10:26:49 AM
|
XLON
|
12270
|
122.70
|
534431987175772
|
|
10:29:24 AM
|
XLON
|
1958
|
122.74
|
534431987176106
|
|
10:29:24 AM
|
XLON
|
2304
|
122.74
|
534431987176105
|
|
10:30:22 AM
|
XLON
|
12270
|
122.74
|
534431987176216
|
|
10:30:26 AM
|
XLON
|
10799
|
122.74
|
534431987176239
|
|
10:30:26 AM
|
XLON
|
12270
|
122.74
|
534431987176228
|
|
10:32:46 AM
|
XLON
|
2695
|
122.74
|
534431987176524
|
|
10:33:31 AM
|
XLON
|
521
|
122.74
|
534431987176569
|
|
10:33:31 AM
|
XLON
|
610
|
122.74
|
534431987176568
|
|
10:33:31 AM
|
XLON
|
5529
|
122.74
|
534431987176567
|
|
10:34:02 AM
|
XLON
|
10890
|
122.74
|
534431987176672
|
|
10:34:15 AM
|
XLON
|
3804
|
122.72
|
534431987176704
|
|
10:34:41 AM
|
XLON
|
44
|
122.76
|
534431987176800
|
|
10:34:41 AM
|
XLON
|
2695
|
122.76
|
534431987176802
|
|
10:34:41 AM
|
XLON
|
2983
|
122.76
|
534431987176801
|
|
10:34:43 AM
|
XLON
|
2670
|
122.74
|
534431987176805
|
|
10:35:20 AM
|
XLON
|
2670
|
122.72
|
534431987176916
|
|
10:35:20 AM
|
XLON
|
12270
|
122.72
|
534431987176914
|
|
10:36:33 AM
|
XLON
|
10658
|
122.74
|
534431987177054
|
|
10:36:41 AM
|
XLON
|
1612
|
122.74
|
534431987177071
|
|
10:38:07 AM
|
XLON
|
12270
|
122.68
|
534431987177245
|
|
10:39:41 AM
|
XLON
|
509
|
122.72
|
534431987177441
|
|
10:39:41 AM
|
XLON
|
2293
|
122.72
|
534431987177442
|
|
10:39:41 AM
|
XLON
|
2500
|
122.72
|
534431987177440
|
|
10:39:41 AM
|
XLON
|
2695
|
122.72
|
534431987177438
|
|
10:39:41 AM
|
XLON
|
2983
|
122.72
|
534431987177439
|
|
10:39:41 AM
|
XLON
|
3067
|
122.72
|
534431987177443
|
|
10:41:04 AM
|
XLON
|
2500
|
122.70
|
534431987177585
|
|
10:41:38 AM
|
XLON
|
2695
|
122.70
|
534431987177619
|
|
10:41:38 AM
|
XLON
|
5245
|
122.70
|
534431987177618
|
|
10:41:48 AM
|
XLON
|
5804
|
122.70
|
534431987177626
|
|
10:43:11 AM
|
XLON
|
2342
|
122.70
|
534431987177785
|
|
10:43:11 AM
|
XLON
|
2438
|
122.70
|
534431987177789
|
|
10:43:11 AM
|
XLON
|
2500
|
122.70
|
534431987177788
|
|
10:43:11 AM
|
XLON
|
2695
|
122.70
|
534431987177787
|
|
10:43:11 AM
|
XLON
|
2983
|
122.70
|
534431987177786
|
|
10:43:12 AM
|
XLON
|
3055
|
122.68
|
534431987177794
|
|
10:44:17 AM
|
XLON
|
763
|
122.68
|
534431987177961
|
|
10:44:17 AM
|
XLON
|
1443
|
122.68
|
534431987177960
|
|
10:44:17 AM
|
XLON
|
2500
|
122.68
|
534431987177959
|
|
10:44:17 AM
|
XLON
|
12270
|
122.68
|
534431987177956
|
|
10:45:42 AM
|
XLON
|
7473
|
122.70
|
534431987178140
|
|
10:46:31 AM
|
XLON
|
331
|
122.70
|
534431987178269
|
|
10:46:31 AM
|
XLON
|
706
|
122.70
|
534431987178272
|
|
10:46:31 AM
|
XLON
|
1929
|
122.70
|
534431987178268
|
|
10:46:31 AM
|
XLON
|
2695
|
122.70
|
534431987178273
|
|
10:46:31 AM
|
XLON
|
2983
|
122.70
|
534431987178271
|
|
10:46:31 AM
|
XLON
|
4012
|
122.70
|
534431987178270
|
|
10:47:11 AM
|
XLON
|
4821
|
122.70
|
534431987178357
|
|
10:47:27 AM
|
XLON
|
3
|
122.70
|
534431987178411
|
|
10:47:27 AM
|
XLON
|
595
|
122.70
|
534431987178410
|
|
10:47:27 AM
|
XLON
|
4630
|
122.70
|
534431987178408
|
|
10:47:27 AM
|
XLON
|
7042
|
122.70
|
534431987178409
|
|
10:48:37 AM
|
XLON
|
3314
|
122.72
|
534431987178568
|
|
10:48:50 AM
|
XLON
|
3792
|
122.74
|
534431987178656
|
|
10:49:11 AM
|
XLON
|
2859
|
122.68
|
534431987178714
|
|
10:49:11 AM
|
XLON
|
2983
|
122.68
|
534431987178718
|
|
10:49:11 AM
|
XLON
|
9411
|
122.68
|
534431987178713
|
|
10:50:16 AM
|
XLON
|
11849
|
122.68
|
534431987178845
|
|
10:51:56 AM
|
XLON
|
2500
|
122.68
|
534431987178989
|
|
10:51:56 AM
|
XLON
|
2695
|
122.68
|
534431987178987
|
|
10:51:56 AM
|
XLON
|
2983
|
122.68
|
534431987178988
|
|
10:52:09 AM
|
XLON
|
1855
|
122.70
|
534431987179002
|
|
10:52:09 AM
|
XLON
|
2453
|
122.70
|
534431987179001
|
|
10:52:28 AM
|
XLON
|
12270
|
122.70
|
534431987179040
|
|
10:54:46 AM
|
XLON
|
384
|
122.68
|
534431987179305
|
|
10:54:46 AM
|
XLON
|
468
|
122.68
|
534431987179306
|
|
10:54:46 AM
|
XLON
|
2217
|
122.68
|
534431987179304
|
|
10:54:46 AM
|
XLON
|
6290
|
122.68
|
534431987179303
|
|
10:54:49 AM
|
XLON
|
2500
|
122.68
|
534431987179316
|
|
10:54:49 AM
|
XLON
|
3206
|
122.68
|
534431987179317
|
|
10:54:49 AM
|
XLON
|
12270
|
122.68
|
534431987179310
|
|
10:56:02 AM
|
XLON
|
9115
|
122.68
|
534431987179439
|
|
10:57:55 AM
|
XLON
|
125
|
122.66
|
534431987179722
|
|
10:57:55 AM
|
XLON
|
2500
|
122.66
|
534431987179721
|
|
10:58:00 AM
|
XLON
|
1760
|
122.66
|
534431987179761
|
|
10:58:00 AM
|
XLON
|
1975
|
122.66
|
534431987179760
|
|
10:58:00 AM
|
XLON
|
2087
|
122.66
|
534431987179757
|
|
10:58:00 AM
|
XLON
|
2336
|
122.66
|
534431987179758
|
|
10:58:00 AM
|
XLON
|
2500
|
122.66
|
534431987179759
|
|
10:58:53 AM
|
XLON
|
11349
|
122.66
|
534431987179850
|
|
11:00:23 AM
|
XLON
|
2433
|
122.72
|
534431987180066
|
|
11:00:23 AM
|
XLON
|
2500
|
122.72
|
534431987180063
|
|
11:00:23 AM
|
XLON
|
2695
|
122.72
|
534431987180065
|
|
11:00:23 AM
|
XLON
|
2983
|
122.72
|
534431987180064
|
|
11:01:37 AM
|
XLON
|
2695
|
122.68
|
534431987180257
|
|
11:01:37 AM
|
XLON
|
2983
|
122.68
|
534431987180256
|
|
11:01:42 AM
|
XLON
|
4683
|
122.68
|
534431987180260
|
|
11:02:31 AM
|
XLON
|
72
|
122.68
|
534431987180403
|
|
11:02:31 AM
|
XLON
|
1890
|
122.68
|
534431987180406
|
|
11:02:31 AM
|
XLON
|
3300
|
122.68
|
534431987180405
|
|
11:02:31 AM
|
XLON
|
12198
|
122.68
|
534431987180404
|
|
11:04:25 AM
|
XLON
|
2500
|
122.70
|
534431987180583
|
|
11:04:25 AM
|
XLON
|
2695
|
122.70
|
534431987180585
|
|
11:04:25 AM
|
XLON
|
2983
|
122.70
|
534431987180584
|
|
11:04:25 AM
|
XLON
|
2989
|
122.70
|
534431987180586
|
|
11:05:10 AM
|
XLON
|
12126
|
122.68
|
534431987180692
|
|
11:06:15 AM
|
XLON
|
11495
|
122.54
|
534431987180949
|
|
11:07:44 AM
|
XLON
|
12270
|
122.46
|
534431987181211
|
|
11:09:01 AM
|
XLON
|
12133
|
122.40
|
534431987181339
|
|
11:10:22 AM
|
XLON
|
12270
|
122.32
|
534431987181456
|
|
11:11:28 AM
|
XLON
|
12260
|
122.28
|
534431987181706
|
|
11:13:29 AM
|
XLON
|
9876
|
122.30
|
534431987181923
|
|
11:13:46 AM
|
XLON
|
2500
|
122.30
|
534431987181973
|
|
11:13:46 AM
|
XLON
|
3247
|
122.30
|
534431987181967
|
|
11:13:46 AM
|
XLON
|
9770
|
122.30
|
534431987181974
|
|
11:14:51 AM
|
XLON
|
11344
|
122.30
|
534431987182104
|
|
11:16:27 AM
|
XLON
|
12270
|
122.24
|
534431987182250
|
|
11:18:27 AM
|
XLON
|
1388
|
122.18
|
534431987182480
|
|
11:18:27 AM
|
XLON
|
2500
|
122.18
|
534431987182478
|
|
11:18:27 AM
|
XLON
|
2695
|
122.18
|
534431987182479
|
|
11:18:53 AM
|
XLON
|
3235
|
122.16
|
534431987182529
|
|
11:19:21 AM
|
XLON
|
1441
|
122.14
|
534431987182595
|
|
11:19:21 AM
|
XLON
|
2500
|
122.14
|
534431987182594
|
|
11:19:21 AM
|
XLON
|
12270
|
122.14
|
534431987182592
|
|
11:21:44 AM
|
XLON
|
57
|
122.12
|
534431987182939
|
|
11:21:44 AM
|
XLON
|
12181
|
122.12
|
534431987182940
|
|
11:21:57 AM
|
XLON
|
10654
|
122.08
|
534431987182963
|
|
11:23:16 AM
|
XLON
|
12270
|
122.08
|
534431987183235
|
|
11:25:38 AM
|
XLON
|
303
|
122.18
|
534431987183567
|
|
11:25:38 AM
|
XLON
|
2237
|
122.18
|
534431987183566
|
|
11:25:38 AM
|
XLON
|
2500
|
122.18
|
534431987183565
|
|
11:25:46 AM
|
XLON
|
3300
|
122.16
|
534431987183597
|
|
11:25:46 AM
|
XLON
|
4859
|
122.16
|
534431987183593
|
|
11:26:04 AM
|
XLON
|
11402
|
122.14
|
534431987183639
|
|
11:27:31 AM
|
XLON
|
12215
|
122.08
|
534431987183799
|
|
11:29:34 AM
|
XLON
|
9729
|
122.12
|
534431987184045
|
|
11:29:34 AM
|
XLON
|
97
|
122.14
|
534431987184051
|
|
11:29:34 AM
|
XLON
|
2237
|
122.14
|
534431987184047
|
|
11:29:34 AM
|
XLON
|
2500
|
122.14
|
534431987184046
|
|
11:29:34 AM
|
XLON
|
2709
|
122.14
|
534431987184048
|
|
11:29:34 AM
|
XLON
|
2952
|
122.14
|
534431987184050
|
|
11:29:34 AM
|
XLON
|
3131
|
122.14
|
534431987184049
|
|
11:32:30 AM
|
XLON
|
2024
|
122.06
|
534431987184378
|
|
11:32:37 AM
|
XLON
|
432
|
122.04
|
534431987184387
|
|
11:32:37 AM
|
XLON
|
8379
|
122.04
|
534431987184388
|
|
11:33:22 AM
|
XLON
|
12270
|
122.04
|
534431987184413
|
|
11:35:29 AM
|
XLON
|
12250
|
122.06
|
534431987184673
|
|
11:37:13 AM
|
XLON
|
1434
|
122.08
|
534431987184911
|
|
11:37:13 AM
|
XLON
|
13428
|
122.08
|
534431987184912
|
|
11:37:14 AM
|
XLON
|
1025
|
122.08
|
534431987184920
|
|
11:39:34 AM
|
XLON
|
2237
|
122.14
|
534431987185134
|
|
11:39:34 AM
|
XLON
|
2293
|
122.14
|
534431987185136
|
|
11:39:34 AM
|
XLON
|
2500
|
122.14
|
534431987185133
|
|
11:39:34 AM
|
XLON
|
2532
|
122.14
|
534431987185137
|
|
11:39:34 AM
|
XLON
|
2708
|
122.14
|
534431987185135
|
|
11:39:35 AM
|
XLON
|
8625
|
122.10
|
534431987185140
|
|
11:40:19 AM
|
XLON
|
12270
|
122.10
|
534431987185202
|
|
11:41:38 AM
|
XLON
|
4027
|
122.06
|
534431987185385
|
|
11:41:38 AM
|
XLON
|
8243
|
122.06
|
534431987185384
|
|
11:41:40 AM
|
XLON
|
4674
|
122.06
|
534431987185395
|
|
11:43:24 AM
|
XLON
|
20
|
122.02
|
534431987185621
|
|
11:43:24 AM
|
XLON
|
613
|
122.02
|
534431987185624
|
|
11:43:24 AM
|
XLON
|
703
|
122.02
|
534431987185622
|
|
11:43:24 AM
|
XLON
|
2500
|
122.02
|
534431987185623
|
|
11:43:29 AM
|
XLON
|
1791
|
122.02
|
534431987185627
|
|
11:43:29 AM
|
XLON
|
2374
|
122.02
|
534431987185629
|
|
11:43:29 AM
|
XLON
|
2382
|
122.02
|
534431987185628
|
|
11:44:32 AM
|
XLON
|
4423
|
122.04
|
534431987185739
|
|
11:44:32 AM
|
XLON
|
7685
|
122.04
|
534431987185740
|
|
11:45:43 AM
|
XLON
|
12023
|
122.04
|
534431987185979
|
|
11:46:59 AM
|
XLON
|
12270
|
122.02
|
534431987186229
|
|
11:48:34 AM
|
XLON
|
2237
|
122.00
|
534431987186537
|
|
11:48:34 AM
|
XLON
|
2352
|
122.00
|
534431987186535
|
|
11:48:34 AM
|
XLON
|
2500
|
122.00
|
534431987186538
|
|
11:48:34 AM
|
XLON
|
2708
|
122.00
|
534431987186536
|
|
11:48:34 AM
|
XLON
|
2952
|
122.00
|
534431987186539
|
|
11:49:40 AM
|
XLON
|
12574
|
122.00
|
534431987186630
|
|
11:50:35 AM
|
XLON
|
3590
|
121.98
|
534431987186756
|
|
11:50:35 AM
|
XLON
|
7758
|
121.98
|
534431987186757
|
|
11:52:17 AM
|
XLON
|
1397
|
121.98
|
534431987186939
|
|
11:52:17 AM
|
XLON
|
1627
|
121.98
|
534431987186942
|
|
11:52:17 AM
|
XLON
|
2237
|
121.98
|
534431987186941
|
|
11:52:17 AM
|
XLON
|
2708
|
121.98
|
534431987186940
|
|
11:52:22 AM
|
XLON
|
765
|
121.98
|
534431987186947
|
|
11:52:22 AM
|
XLON
|
2102
|
121.98
|
534431987186945
|
|
11:52:22 AM
|
XLON
|
2237
|
121.98
|
534431987186946
|
|
11:53:41 AM
|
XLON
|
75
|
121.96
|
534431987187073
|
|
11:53:41 AM
|
XLON
|
1046
|
121.96
|
534431987187072
|
|
11:53:41 AM
|
XLON
|
2865
|
121.96
|
534431987187071
|
|
11:54:18 AM
|
XLON
|
404
|
121.98
|
534431987187117
|
|
11:54:18 AM
|
XLON
|
4951
|
121.98
|
534431987187115
|
|
11:54:18 AM
|
XLON
|
11866
|
121.98
|
534431987187118
|
|
11:54:22 AM
|
XLON
|
2866
|
121.96
|
534431987187135
|
|
11:56:23 AM
|
XLON
|
2817
|
122.02
|
534431987187302
|
|
11:56:28 AM
|
XLON
|
2237
|
122.02
|
534431987187307
|
|
11:56:28 AM
|
XLON
|
2708
|
122.02
|
534431987187308
|
|
11:56:28 AM
|
XLON
|
5000
|
122.02
|
534431987187306
|
|
11:57:12 AM
|
XLON
|
11368
|
121.96
|
534431987187371
|
|
11:59:16 AM
|
XLON
|
12270
|
122.00
|
534431987187712
|
|
12:00:36 PM
|
XLON
|
12270
|
121.94
|
534431987187878
|
|
12:02:01 PM
|
XLON
|
2237
|
122.00
|
534431987187956
|
|
12:02:01 PM
|
XLON
|
2500
|
122.00
|
534431987187955
|
|
12:02:01 PM
|
XLON
|
2708
|
122.00
|
534431987187957
|
|
12:02:11 PM
|
XLON
|
2265
|
122.00
|
534431987187985
|
|
12:02:11 PM
|
XLON
|
2500
|
122.00
|
534431987187984
|
|
12:02:55 PM
|
XLON
|
12244
|
122.00
|
534431987188083
|
|
12:03:57 PM
|
XLON
|
1068
|
122.06
|
534431987188184
|
|
12:03:57 PM
|
XLON
|
11202
|
122.06
|
534431987188185
|
|
12:05:52 PM
|
XLON
|
9734
|
122.04
|
534431987188378
|
|
12:06:43 PM
|
XLON
|
703
|
122.04
|
534431987188467
|
|
12:07:01 PM
|
XLON
|
50
|
122.06
|
534431987188485
|
|
12:07:01 PM
|
XLON
|
2237
|
122.06
|
534431987188487
|
|
12:07:01 PM
|
XLON
|
2708
|
122.06
|
534431987188486
|
|
12:07:09 PM
|
XLON
|
2500
|
122.08
|
534431987188495
|
|
12:07:42 PM
|
XLON
|
4077
|
122.10
|
534431987188551
|
|
12:08:11 PM
|
XLON
|
4015
|
122.16
|
534431987188628
|
|
12:08:11 PM
|
XLON
|
8255
|
122.16
|
534431987188629
|
|
12:08:19 PM
|
XLON
|
2459
|
122.16
|
534431987188635
|
|
12:09:37 PM
|
XLON
|
658
|
122.12
|
534431987188775
|
|
12:09:37 PM
|
XLON
|
2626
|
122.12
|
534431987188774
|
|
12:09:37 PM
|
XLON
|
9908
|
122.12
|
534431987188776
|
|
12:10:58 PM
|
XLON
|
609
|
122.18
|
534431987188969
|
|
12:10:58 PM
|
XLON
|
2161
|
122.18
|
534431987188967
|
|
12:10:58 PM
|
XLON
|
9500
|
122.18
|
534431987188968
|
|
12:12:06 PM
|
XLON
|
11193
|
122.16
|
534431987189056
|
|
12:13:51 PM
|
XLON
|
4106
|
122.16
|
534431987189305
|
|
12:13:51 PM
|
XLON
|
8164
|
122.16
|
534431987189306
|
|
12:15:45 PM
|
XLON
|
2237
|
122.22
|
534431987189536
|
|
12:15:45 PM
|
XLON
|
2329
|
122.22
|
534431987189538
|
|
12:15:45 PM
|
XLON
|
2500
|
122.22
|
534431987189535
|
|
12:15:45 PM
|
XLON
|
2708
|
122.22
|
534431987189537
|
|
12:16:33 PM
|
XLON
|
3867
|
122.24
|
534431987189605
|
|
12:16:48 PM
|
XLON
|
12270
|
122.28
|
534431987189642
|
|
12:18:57 PM
|
XLON
|
5282
|
122.28
|
534431987189893
|
|
12:19:22 PM
|
XLON
|
3078
|
122.26
|
534431987189924
|
|
12:20:29 PM
|
XLON
|
2994
|
122.22
|
534431987190004
|
|
12:21:06 PM
|
XLON
|
2500
|
122.24
|
534431987190054
|
|
12:21:06 PM
|
XLON
|
2798
|
122.24
|
534431987190055
|
|
12:21:11 PM
|
XLON
|
2500
|
122.24
|
534431987190057
|
|
12:21:11 PM
|
XLON
|
3511
|
122.24
|
534431987190058
|
|
12:21:59 PM
|
XLON
|
12270
|
122.24
|
534431987190131
|
|
12:23:42 PM
|
XLON
|
345
|
122.26
|
534431987190323
|
|
12:23:42 PM
|
XLON
|
952
|
122.26
|
534431987190320
|
|
12:23:42 PM
|
XLON
|
2283
|
122.26
|
534431987190321
|
|
12:23:42 PM
|
XLON
|
2500
|
122.26
|
534431987190322
|
|
12:23:59 PM
|
XLON
|
7770
|
122.30
|
534431987190350
|
|
12:24:27 PM
|
XLON
|
1471
|
122.32
|
534431987190402
|
|
12:24:27 PM
|
XLON
|
10182
|
122.32
|
534431987190403
|
|
12:26:40 PM
|
XLON
|
12270
|
122.32
|
534431987190674
|
|
12:29:13 PM
|
XLON
|
1559
|
122.32
|
534431987190880
|
|
12:29:13 PM
|
XLON
|
7594
|
122.32
|
534431987190879
|
|
12:30:47 PM
|
XLON
|
2028
|
122.50
|
534431987191050
|
|
12:31:51 PM
|
XLON
|
12270
|
122.54
|
534431987191170
|
|
12:31:51 PM
|
XLON
|
1556
|
122.56
|
534431987191176
|
|
12:31:51 PM
|
XLON
|
2500
|
122.56
|
534431987191172
|
|
12:31:51 PM
|
XLON
|
2798
|
122.56
|
534431987191173
|
|
12:31:51 PM
|
XLON
|
2918
|
122.56
|
534431987191174
|
|
12:31:51 PM
|
XLON
|
2952
|
122.56
|
534431987191175
|
|
12:31:54 PM
|
XLON
|
6036
|
122.52
|
534431987191190
|
|
12:33:18 PM
|
XLON
|
1006
|
122.50
|
534431987191374
|
|
12:33:18 PM
|
XLON
|
1028
|
122.50
|
534431987191375
|
|
12:33:18 PM
|
XLON
|
4183
|
122.50
|
534431987191376
|
|
12:35:17 PM
|
XLON
|
3145
|
122.46
|
534431987191635
|
|
12:36:11 PM
|
XLON
|
2184
|
122.48
|
534431987191690
|
|
12:36:11 PM
|
XLON
|
6683
|
122.48
|
534431987191689
|
|
12:36:11 PM
|
XLON
|
10086
|
122.48
|
534431987191691
|
|
12:38:16 PM
|
XLON
|
1620
|
122.52
|
534431987191903
|
|
12:38:16 PM
|
XLON
|
2798
|
122.52
|
534431987191904
|
|
12:38:21 PM
|
XLON
|
7545
|
122.52
|
534431987191919
|
|
12:38:36 PM
|
XLON
|
2622
|
122.52
|
534431987191940
|
|
12:40:23 PM
|
XLON
|
413
|
122.68
|
534431987192118
|
|
12:40:23 PM
|
XLON
|
2293
|
122.68
|
534431987192117
|
|
12:40:23 PM
|
XLON
|
2500
|
122.68
|
534431987192114
|
|
12:40:23 PM
|
XLON
|
2798
|
122.68
|
534431987192115
|
|
12:40:23 PM
|
XLON
|
2918
|
122.68
|
534431987192116
|
|
12:40:49 PM
|
XLON
|
2500
|
122.68
|
534431987192136
|
|
12:40:49 PM
|
XLON
|
2539
|
122.68
|
534431987192135
|
|
12:40:49 PM
|
XLON
|
2798
|
122.68
|
534431987192137
|
|
12:40:49 PM
|
XLON
|
2806
|
122.68
|
534431987192138
|
|
12:42:00 PM
|
XLON
|
12270
|
122.66
|
534431987192270
|
|
12:42:00 PM
|
XLON
|
5
|
122.68
|
534431987192272
|
|
12:42:00 PM
|
XLON
|
2918
|
122.68
|
534431987192271
|
|
12:44:33 PM
|
XLON
|
4596
|
122.70
|
534431987192520
|
|
12:44:51 PM
|
XLON
|
1207
|
122.68
|
534431987192543
|
|
12:44:51 PM
|
XLON
|
2500
|
122.68
|
534431987192542
|
|
12:44:51 PM
|
XLON
|
2798
|
122.68
|
534431987192541
|
|
12:44:51 PM
|
XLON
|
9780
|
122.68
|
534431987192536
|
|
12:47:22 PM
|
XLON
|
625
|
122.74
|
534431987192814
|
|
12:47:22 PM
|
XLON
|
1726
|
122.74
|
534431987192816
|
|
12:47:22 PM
|
XLON
|
2798
|
122.74
|
534431987192815
|
|
12:47:27 PM
|
XLON
|
2060
|
122.74
|
534431987192820
|
|
12:47:27 PM
|
XLON
|
2497
|
122.74
|
534431987192822
|
|
12:47:27 PM
|
XLON
|
2798
|
122.74
|
534431987192821
|
|
12:47:34 PM
|
XLON
|
2293
|
122.72
|
534431987192836
|
|
12:47:34 PM
|
XLON
|
2798
|
122.72
|
534431987192834
|
|
12:47:34 PM
|
XLON
|
2918
|
122.72
|
534431987192835
|
|
12:47:36 PM
|
XLON
|
5201
|
122.70
|
534431987192838
|
|
12:49:06 PM
|
XLON
|
2918
|
122.74
|
534431987193055
|
|
12:49:43 PM
|
XLON
|
3099
|
122.76
|
534431987193109
|
|
12:49:43 PM
|
XLON
|
9171
|
122.76
|
534431987193108
|
|
12:49:43 PM
|
XLON
|
1780
|
122.78
|
534431987193118
|
|
12:49:43 PM
|
XLON
|
7238
|
122.78
|
534431987193117
|
|
12:50:30 PM
|
XLON
|
2732
|
122.76
|
534431987193181
|
|
12:50:34 PM
|
XLON
|
10475
|
122.74
|
534431987193200
|
|
12:52:44 PM
|
XLON
|
2798
|
122.76
|
534431987193438
|
|
12:53:11 PM
|
XLON
|
390
|
122.74
|
534431987193495
|
|
12:53:11 PM
|
XLON
|
2624
|
122.74
|
534431987193497
|
|
12:53:11 PM
|
XLON
|
2798
|
122.74
|
534431987193496
|
|
12:53:19 PM
|
XLON
|
20
|
122.74
|
534431987193502
|
|
12:53:19 PM
|
XLON
|
2918
|
122.74
|
534431987193503
|
|
12:53:46 PM
|
XLON
|
80
|
122.74
|
534431987193558
|
|
12:53:46 PM
|
XLON
|
2377
|
122.74
|
534431987193559
|
|
12:54:14 PM
|
XLON
|
257
|
122.74
|
534431987193608
|
|
12:54:14 PM
|
XLON
|
2918
|
122.74
|
534431987193609
|
|
12:54:14 PM
|
XLON
|
3325
|
122.74
|
534431987193610
|
|
12:55:05 PM
|
XLON
|
10379
|
122.70
|
534431987193744
|
|
12:55:05 PM
|
XLON
|
731
|
122.72
|
534431987193745
|
|
12:55:05 PM
|
XLON
|
3339
|
122.72
|
534431987193729
|
|
12:55:11 PM
|
XLON
|
1764
|
122.70
|
534431987193775
|
|
12:56:29 PM
|
XLON
|
329
|
122.68
|
534431987193956
|
|
12:56:29 PM
|
XLON
|
2293
|
122.68
|
534431987193955
|
|
12:56:29 PM
|
XLON
|
2500
|
122.68
|
534431987193954
|
|
12:56:29 PM
|
XLON
|
3499
|
122.68
|
534431987193952
|
|
12:56:29 PM
|
XLON
|
3649
|
122.68
|
534431987193953
|
|
12:58:40 PM
|
XLON
|
12157
|
122.72
|
534431987194168
|
|
13:00:12 PM
|
XLON
|
3399
|
122.72
|
534431987194317
|
|
13:00:12 PM
|
XLON
|
8871
|
122.72
|
534431987194316
|
|
13:01:39 PM
|
XLON
|
12270
|
122.70
|
534431987194461
|
|
13:03:28 PM
|
XLON
|
12073
|
122.68
|
534431987194646
|
|
13:04:43 PM
|
XLON
|
12270
|
122.72
|
534431987194765
|
|
13:05:57 PM
|
XLON
|
12270
|
122.70
|
534431987194921
|
|
13:07:38 PM
|
XLON
|
12270
|
122.68
|
534431987195076
|
|
13:08:39 PM
|
XLON
|
1786
|
122.70
|
534431987195195
|
|
13:08:39 PM
|
XLON
|
10484
|
122.70
|
534431987195196
|
|
13:09:58 PM
|
XLON
|
12270
|
122.70
|
534431987195308
|
|
13:11:22 PM
|
XLON
|
5297
|
122.68
|
534431987195490
|
|
13:11:22 PM
|
XLON
|
6028
|
122.68
|
534431987195489
|
|
13:12:01 PM
|
XLON
|
286
|
122.70
|
534431987195561
|
|
13:12:01 PM
|
XLON
|
2500
|
122.70
|
534431987195560
|
|
13:12:54 PM
|
XLON
|
77
|
122.70
|
534431987195651
|
|
13:12:54 PM
|
XLON
|
440
|
122.70
|
534431987195648
|
|
13:12:54 PM
|
XLON
|
3649
|
122.70
|
534431987195650
|
|
13:12:54 PM
|
XLON
|
6803
|
122.70
|
534431987195649
|
|
13:14:02 PM
|
XLON
|
12270
|
122.70
|
534431987195814
|
|
13:16:09 PM
|
XLON
|
1596
|
122.72
|
534431987196056
|
|
13:16:14 PM
|
XLON
|
2500
|
122.72
|
534431987196065
|
|
13:16:19 PM
|
XLON
|
129
|
122.72
|
534431987196072
|
|
13:16:19 PM
|
XLON
|
2500
|
122.72
|
534431987196073
|
|
13:16:24 PM
|
XLON
|
2500
|
122.72
|
534431987196106
|
|
13:16:24 PM
|
XLON
|
3121
|
122.72
|
534431987196107
|
|
13:17:21 PM
|
XLON
|
17
|
122.72
|
534431987196182
|
|
13:17:21 PM
|
XLON
|
3499
|
122.72
|
534431987196183
|
|
13:17:21 PM
|
XLON
|
3649
|
122.72
|
534431987196184
|
|
13:17:26 PM
|
XLON
|
214
|
122.72
|
534431987196189
|
|
13:17:26 PM
|
XLON
|
1498
|
122.72
|
534431987196191
|
|
13:17:26 PM
|
XLON
|
3499
|
122.72
|
534431987196190
|
|
13:18:00 PM
|
XLON
|
11409
|
122.70
|
534431987196231
|
|
13:19:31 PM
|
XLON
|
945
|
122.68
|
534431987196391
|
|
13:19:40 PM
|
XLON
|
90
|
122.68
|
534431987196409
|
|
13:19:42 PM
|
XLON
|
2954
|
122.68
|
534431987196411
|
|
13:19:42 PM
|
XLON
|
7576
|
122.68
|
534431987196412
|
|
13:20:01 PM
|
XLON
|
15
|
122.72
|
534431987196501
|
|
13:20:01 PM
|
XLON
|
2500
|
122.72
|
534431987196500
|
|
13:21:27 PM
|
XLON
|
800
|
122.76
|
534431987196673
|
|
13:21:27 PM
|
XLON
|
2736
|
122.76
|
534431987196674
|
|
13:21:27 PM
|
XLON
|
3230
|
122.76
|
534431987196672
|
|
13:21:27 PM
|
XLON
|
3476
|
122.76
|
534431987196675
|
|
13:22:16 PM
|
XLON
|
12270
|
122.76
|
534431987196775
|
|
13:24:53 PM
|
XLON
|
8439
|
122.78
|
534431987197033
|
|
13:25:42 PM
|
XLON
|
71
|
122.78
|
534431987197122
|
|
13:25:42 PM
|
XLON
|
955
|
122.78
|
534431987197125
|
|
13:25:42 PM
|
XLON
|
2736
|
122.78
|
534431987197124
|
|
13:25:42 PM
|
XLON
|
3499
|
122.78
|
534431987197123
|
|
13:25:48 PM
|
XLON
|
1317
|
122.78
|
534431987197134
|
|
13:25:48 PM
|
XLON
|
7273
|
122.78
|
534431987197135
|
|
13:26:31 PM
|
XLON
|
12270
|
122.76
|
534431987197209
|
|
13:28:11 PM
|
XLON
|
5006
|
122.74
|
534431987197418
|
|
13:28:11 PM
|
XLON
|
7990
|
122.74
|
534431987197417
|
|
13:29:27 PM
|
XLON
|
230
|
122.72
|
534431987197546
|
|
13:29:27 PM
|
XLON
|
652
|
122.72
|
534431987197542
|
|
13:29:27 PM
|
XLON
|
1975
|
122.72
|
534431987197544
|
|
13:29:27 PM
|
XLON
|
2276
|
122.72
|
534431987197545
|
|
13:29:27 PM
|
XLON
|
7813
|
122.72
|
534431987197543
|
|
13:30:28 PM
|
XLON
|
438
|
122.72
|
534431987197731
|
|
13:30:28 PM
|
XLON
|
2685
|
122.72
|
534431987197732
|
|
13:30:28 PM
|
XLON
|
2719
|
122.72
|
534431987197733
|
|
13:30:37 PM
|
XLON
|
2125
|
122.72
|
534431987197751
|
|
13:30:37 PM
|
XLON
|
2500
|
122.72
|
534431987197750
|
|
13:30:42 PM
|
XLON
|
2496
|
122.72
|
534431987197759
|
|
13:31:12 PM
|
XLON
|
11784
|
122.70
|
534431987197808
|
|
13:32:10 PM
|
XLON
|
414
|
122.62
|
534431987197908
|
|
13:32:10 PM
|
XLON
|
1920
|
122.62
|
534431987197909
|
|
13:32:10 PM
|
XLON
|
2146
|
122.62
|
534431987197911
|
|
13:32:10 PM
|
XLON
|
9757
|
122.62
|
534431987197910
|
|
13:33:47 PM
|
XLON
|
8675
|
122.70
|
534431987198220
|
|
13:33:52 PM
|
XLON
|
459
|
122.70
|
534431987198222
|
|
13:33:52 PM
|
XLON
|
2624
|
122.70
|
534431987198223
|
|
13:33:52 PM
|
XLON
|
2736
|
122.70
|
534431987198224
|
|
13:34:10 PM
|
XLON
|
6198
|
122.68
|
534431987198308
|
|
13:34:41 PM
|
XLON
|
3300
|
122.68
|
534431987198343
|
|
13:34:46 PM
|
XLON
|
8810
|
122.66
|
534431987198361
|
|
13:35:18 PM
|
XLON
|
1358
|
122.62
|
534431987198474
|
|
13:35:18 PM
|
XLON
|
2500
|
122.62
|
534431987198473
|
|
13:35:18 PM
|
XLON
|
12270
|
122.62
|
534431987198464
|
|
13:36:03 PM
|
XLON
|
2816
|
122.66
|
534431987198583
|
|
13:36:03 PM
|
XLON
|
7210
|
122.66
|
534431987198582
|
|
13:37:36 PM
|
XLON
|
3300
|
122.66
|
534431987198868
|
|
13:37:36 PM
|
XLON
|
4266
|
122.66
|
534431987198867
|
|
13:38:01 PM
|
XLON
|
914
|
122.66
|
534431987198947
|
|
13:38:01 PM
|
XLON
|
3106
|
122.66
|
534431987198943
|
|
13:38:01 PM
|
XLON
|
11356
|
122.66
|
534431987198948
|
|
13:39:03 PM
|
XLON
|
12270
|
122.64
|
534431987199073
|
|
13:40:08 PM
|
XLON
|
2500
|
122.64
|
534431987199187
|
|
13:40:08 PM
|
XLON
|
2624
|
122.64
|
534431987199185
|
|
13:40:08 PM
|
XLON
|
2736
|
122.64
|
534431987199186
|
|
13:40:08 PM
|
XLON
|
3300
|
122.64
|
534431987199188
|
|
13:40:08 PM
|
XLON
|
3758
|
122.64
|
534431987199183
|
|
13:40:59 PM
|
XLON
|
11111
|
122.60
|
534431987199266
|
|
13:42:30 PM
|
XLON
|
37
|
122.64
|
534431987199383
|
|
13:42:30 PM
|
XLON
|
12233
|
122.64
|
534431987199384
|
|
13:43:02 PM
|
XLON
|
162
|
122.60
|
534431987199496
|
|
13:43:07 PM
|
XLON
|
1844
|
122.62
|
534431987199517
|
|
13:43:14 PM
|
XLON
|
767
|
122.64
|
534431987199540
|
|
13:43:14 PM
|
XLON
|
10909
|
122.64
|
534431987199539
|
|
13:44:29 PM
|
XLON
|
2500
|
122.64
|
534431987199725
|
|
13:44:29 PM
|
XLON
|
2736
|
122.64
|
534431987199726
|
|
13:44:38 PM
|
XLON
|
5848
|
122.66
|
534431987199743
|
|
13:45:16 PM
|
XLON
|
11613
|
122.68
|
534431987199830
|
|
13:46:35 PM
|
XLON
|
2293
|
122.70
|
534431987199999
|
|
13:46:35 PM
|
XLON
|
2624
|
122.70
|
534431987200001
|
|
13:46:35 PM
|
XLON
|
2736
|
122.70
|
534431987200002
|
|
13:46:35 PM
|
XLON
|
4718
|
122.70
|
534431987200000
|
|
13:47:14 PM
|
XLON
|
754
|
122.50
|
534431987200187
|
|
13:47:14 PM
|
XLON
|
1000
|
122.50
|
534431987200186
|
|
13:47:14 PM
|
XLON
|
1084
|
122.50
|
534431987200185
|
|
13:47:14 PM
|
XLON
|
12270
|
122.52
|
534431987200175
|
|
13:48:00 PM
|
XLON
|
10366
|
122.46
|
534431987200247
|
|
13:49:38 PM
|
XLON
|
2293
|
122.54
|
534431987200487
|
|
13:49:38 PM
|
XLON
|
2500
|
122.54
|
534431987200488
|
|
13:49:38 PM
|
XLON
|
2624
|
122.54
|
534431987200489
|
|
13:50:20 PM
|
XLON
|
1258
|
122.60
|
534431987200553
|
|
13:50:20 PM
|
XLON
|
2214
|
122.60
|
534431987200552
|
|
13:50:20 PM
|
XLON
|
2395
|
122.60
|
534431987200551
|
|
13:50:20 PM
|
XLON
|
5197
|
122.62
|
534431987200561
|
|
13:50:39 PM
|
XLON
|
3300
|
122.58
|
534431987200581
|
|
13:50:39 PM
|
XLON
|
324
|
122.60
|
534431987200582
|
|
13:51:12 PM
|
XLON
|
12270
|
122.58
|
534431987200630
|
|
13:52:32 PM
|
XLON
|
2559
|
122.60
|
534431987200741
|
|
13:52:45 PM
|
XLON
|
9727
|
122.56
|
534431987200797
|
|
13:52:54 PM
|
XLON
|
582
|
122.56
|
534431987200859
|
|
13:52:54 PM
|
XLON
|
2019
|
122.56
|
534431987200858
|
|
13:52:54 PM
|
XLON
|
2109
|
122.56
|
534431987200863
|
|
13:52:54 PM
|
XLON
|
2500
|
122.56
|
534431987200862
|
|
13:52:54 PM
|
XLON
|
9669
|
122.56
|
534431987200860
|
|
13:54:44 PM
|
XLON
|
2500
|
122.58
|
534431987201052
|
|
13:54:44 PM
|
XLON
|
2624
|
122.58
|
534431987201053
|
|
13:54:44 PM
|
XLON
|
2736
|
122.58
|
534431987201054
|
|
13:54:53 PM
|
XLON
|
1563
|
122.54
|
534431987201072
|
|
13:54:53 PM
|
XLON
|
2766
|
122.54
|
534431987201080
|
|
13:54:53 PM
|
XLON
|
10707
|
122.54
|
534431987201073
|
|
13:56:34 PM
|
XLON
|
3300
|
122.58
|
534431987201347
|
|
13:56:48 PM
|
XLON
|
5941
|
122.56
|
534431987201377
|
|
13:56:48 PM
|
XLON
|
9911
|
122.58
|
534431987201365
|
|
13:56:49 PM
|
XLON
|
10915
|
122.56
|
534431987201385
|
|
13:58:01 PM
|
XLON
|
5963
|
122.50
|
534431987201504
|
|
13:59:41 PM
|
XLON
|
1
|
122.54
|
534431987201730
|
|
13:59:41 PM
|
XLON
|
2624
|
122.54
|
534431987201729
|
|
13:59:56 PM
|
XLON
|
7279
|
122.52
|
534431987201779
|
|
14:00:51 PM
|
XLON
|
3693
|
122.54
|
534431987201880
|
|
14:00:51 PM
|
XLON
|
12270
|
122.54
|
534431987201874
|
|
14:02:27 PM
|
XLON
|
362
|
122.58
|
534431987202185
|
|
14:02:27 PM
|
XLON
|
2500
|
122.58
|
534431987202181
|
|
14:02:27 PM
|
XLON
|
2500
|
122.58
|
534431987202184
|
|
14:02:27 PM
|
XLON
|
2736
|
122.58
|
534431987202182
|
|
14:02:27 PM
|
XLON
|
3400
|
122.58
|
534431987202180
|
|
14:02:27 PM
|
XLON
|
3634
|
122.58
|
534431987202183
|
|
14:03:33 PM
|
XLON
|
2500
|
122.58
|
534431987202276
|
|
14:04:24 PM
|
XLON
|
2500
|
122.68
|
534431987202396
|
|
14:04:24 PM
|
XLON
|
4018
|
122.68
|
534431987202397
|
|
14:04:24 PM
|
XLON
|
12270
|
122.68
|
534431987202395
|
|
14:04:25 PM
|
XLON
|
62
|
122.68
|
534431987202399
|
|
14:04:25 PM
|
XLON
|
5690
|
122.68
|
534431987202398
|
|
14:04:26 PM
|
XLON
|
12270
|
122.62
|
534431987202408
|
|
14:04:28 PM
|
XLON
|
85
|
122.62
|
534431987202409
|
|
14:04:28 PM
|
XLON
|
9480
|
122.62
|
534431987202410
|
|
14:05:35 PM
|
XLON
|
2345
|
122.66
|
534431987202664
|
|
14:05:35 PM
|
XLON
|
4478
|
122.66
|
534431987202663
|
|
14:06:07 PM
|
XLON
|
11701
|
122.68
|
534431987202734
|
|
14:07:28 PM
|
XLON
|
11645
|
122.64
|
534431987202931
|
|
14:07:42 PM
|
XLON
|
2500
|
122.62
|
534431987202958
|
|
14:08:28 PM
|
XLON
|
1546
|
122.62
|
534431987203055
|
|
14:08:28 PM
|
XLON
|
3300
|
122.62
|
534431987203057
|
|
14:08:28 PM
|
XLON
|
8261
|
122.62
|
534431987203056
|
|
14:09:20 PM
|
XLON
|
2500
|
122.62
|
534431987203154
|
|
14:09:20 PM
|
XLON
|
2624
|
122.62
|
534431987203155
|
|
14:09:20 PM
|
XLON
|
2736
|
122.62
|
534431987203156
|
|
14:09:25 PM
|
XLON
|
1434
|
122.62
|
534431987203162
|
|
14:09:25 PM
|
XLON
|
2500
|
122.62
|
534431987203161
|
|
14:10:02 PM
|
XLON
|
3177
|
122.62
|
534431987203241
|
|
14:10:02 PM
|
XLON
|
9093
|
122.62
|
534431987203242
|
|
14:10:58 PM
|
XLON
|
12270
|
122.62
|
534431987203320
|
|
14:13:24 PM
|
XLON
|
2500
|
122.68
|
534431987203608
|
|
14:13:24 PM
|
XLON
|
2529
|
122.68
|
534431987203610
|
|
14:13:24 PM
|
XLON
|
2736
|
122.68
|
534431987203609
|
|
14:13:29 PM
|
XLON
|
2307
|
122.68
|
534431987203618
|
|
14:13:29 PM
|
XLON
|
2500
|
122.68
|
534431987203616
|
|
14:13:29 PM
|
XLON
|
2624
|
122.68
|
534431987203617
|
|
14:13:34 PM
|
XLON
|
2016
|
122.68
|
534431987203624
|
|
14:13:34 PM
|
XLON
|
2500
|
122.68
|
534431987203622
|
|
14:13:34 PM
|
XLON
|
2736
|
122.68
|
534431987203623
|
|
14:14:07 PM
|
XLON
|
11367
|
122.70
|
534431987203699
|
|
14:14:27 PM
|
XLON
|
12270
|
122.70
|
534431987203739
|
|
14:15:59 PM
|
XLON
|
125
|
122.68
|
534431987203916
|
|
14:15:59 PM
|
XLON
|
2500
|
122.68
|
534431987203915
|
|
14:16:25 PM
|
XLON
|
9725
|
122.70
|
534431987203999
|
|
14:16:25 PM
|
XLON
|
2500
|
122.72
|
534431987204001
|
|
14:16:25 PM
|
XLON
|
2624
|
122.72
|
534431987204003
|
|
14:16:25 PM
|
XLON
|
2725
|
122.72
|
534431987204004
|
|
14:16:25 PM
|
XLON
|
2736
|
122.72
|
534431987204002
|
|
14:17:00 PM
|
XLON
|
3187
|
122.70
|
534431987204105
|
|
14:18:05 PM
|
XLON
|
79
|
122.72
|
534431987204251
|
|
14:18:05 PM
|
XLON
|
118
|
122.72
|
534431987204254
|
|
14:18:05 PM
|
XLON
|
2027
|
122.72
|
534431987204252
|
|
14:18:05 PM
|
XLON
|
2624
|
122.72
|
534431987204253
|
|
14:18:57 PM
|
XLON
|
10046
|
122.72
|
534431987204379
|
|
14:19:02 PM
|
XLON
|
1304
|
122.72
|
534431987204394
|
|
14:19:02 PM
|
XLON
|
7187
|
122.72
|
534431987204393
|
|
14:20:17 PM
|
XLON
|
11659
|
122.66
|
534431987204653
|
|
14:20:55 PM
|
XLON
|
2195
|
122.70
|
534431987204765
|
|
14:20:55 PM
|
XLON
|
2500
|
122.70
|
534431987204763
|
|
14:20:55 PM
|
XLON
|
2624
|
122.70
|
534431987204764
|
|
14:20:55 PM
|
XLON
|
6310
|
122.70
|
534431987204762
|
|
14:21:30 PM
|
XLON
|
11155
|
122.68
|
534431987204802
|
|
14:22:54 PM
|
XLON
|
3464
|
122.70
|
534431987205115
|
|
14:22:54 PM
|
XLON
|
8806
|
122.70
|
534431987205116
|
|
14:24:14 PM
|
XLON
|
12071
|
122.68
|
534431987205407
|
|
14:24:14 PM
|
XLON
|
125
|
122.70
|
534431987205404
|
|
14:24:14 PM
|
XLON
|
2500
|
122.70
|
534431987205403
|
|
14:24:59 PM
|
XLON
|
1563
|
122.72
|
534431987205563
|
|
14:24:59 PM
|
XLON
|
2500
|
122.72
|
534431987205561
|
|
14:24:59 PM
|
XLON
|
2624
|
122.72
|
534431987205562
|
|
14:25:04 PM
|
XLON
|
2008
|
122.72
|
534431987205609
|
|
14:25:04 PM
|
XLON
|
2500
|
122.72
|
534431987205608
|
|
14:25:47 PM
|
XLON
|
2235
|
122.72
|
534431987205740
|
|
14:25:47 PM
|
XLON
|
2624
|
122.72
|
534431987205739
|
|
14:25:50 PM
|
XLON
|
5912
|
122.68
|
534431987205762
|
|
14:26:30 PM
|
XLON
|
916
|
122.72
|
534431987205859
|
|
14:26:30 PM
|
XLON
|
2386
|
122.72
|
534431987205861
|
|
14:26:30 PM
|
XLON
|
2624
|
122.72
|
534431987205860
|
|
14:26:51 PM
|
XLON
|
818
|
122.72
|
534431987205916
|
|
14:26:51 PM
|
XLON
|
2500
|
122.72
|
534431987205913
|
|
14:26:51 PM
|
XLON
|
2624
|
122.72
|
534431987205914
|
|
14:26:51 PM
|
XLON
|
2736
|
122.72
|
534431987205915
|
|
14:26:51 PM
|
XLON
|
3592
|
122.72
|
534431987205917
|
|
14:27:05 PM
|
XLON
|
427
|
122.70
|
534431987205956
|
|
14:27:05 PM
|
XLON
|
5728
|
122.70
|
534431987205955
|
|
14:27:47 PM
|
XLON
|
12270
|
122.70
|
534431987206055
|
|
14:28:31 PM
|
XLON
|
12270
|
122.70
|
534431987206139
|
|
14:29:22 PM
|
XLON
|
12270
|
122.70
|
534431987206240
|
|
14:29:52 PM
|
XLON
|
703
|
122.70
|
534431987206388
|
|
14:29:52 PM
|
XLON
|
1705
|
122.70
|
534431987206387
|
|
14:29:59 PM
|
XLON
|
10439
|
122.68
|
534431987206462
|
|
14:30:26 PM
|
XLON
|
963
|
122.58
|
534431987207192
|
|
14:30:26 PM
|
XLON
|
2736
|
122.58
|
534431987207191
|
|
14:30:26 PM
|
XLON
|
12270
|
122.60
|
534431987207156
|
|
14:30:57 PM
|
XLON
|
12197
|
122.56
|
534431987207630
|
|
14:31:30 PM
|
XLON
|
3046
|
122.68
|
534431987207950
|
|
14:31:30 PM
|
XLON
|
3219
|
122.68
|
534431987207948
|
|
14:31:30 PM
|
XLON
|
3249
|
122.68
|
534431987207949
|
|
14:31:52 PM
|
XLON
|
1286
|
122.56
|
534431987208182
|
|
14:31:52 PM
|
XLON
|
1930
|
122.56
|
534431987208185
|
|
14:31:57 PM
|
XLON
|
12270
|
122.50
|
534431987208345
|
|
14:32:41 PM
|
XLON
|
844
|
122.42
|
534431987209092
|
|
14:32:41 PM
|
XLON
|
2604
|
122.42
|
534431987209094
|
|
14:32:41 PM
|
XLON
|
2736
|
122.42
|
534431987209093
|
|
14:32:45 PM
|
XLON
|
1866
|
122.32
|
534431987209168
|
|
14:32:46 PM
|
XLON
|
1000
|
122.34
|
534431987209170
|
|
14:32:46 PM
|
XLON
|
3928
|
122.34
|
534431987209171
|
|
14:32:54 PM
|
XLON
|
587
|
122.34
|
534431987209258
|
|
14:32:54 PM
|
XLON
|
2585
|
122.34
|
534431987209256
|
|
14:32:54 PM
|
XLON
|
7232
|
122.34
|
534431987209257
|
|
14:33:20 PM
|
XLON
|
1584
|
122.32
|
534431987209486
|
|
14:33:20 PM
|
XLON
|
10663
|
122.32
|
534431987209487
|
|
14:33:48 PM
|
XLON
|
60
|
122.30
|
534431987209795
|
|
14:33:48 PM
|
XLON
|
2000
|
122.30
|
534431987209796
|
|
14:33:50 PM
|
XLON
|
1000
|
122.30
|
534431987209812
|
|
14:33:50 PM
|
XLON
|
2000
|
122.30
|
534431987209813
|
|
14:33:51 PM
|
XLON
|
1000
|
122.30
|
534431987209827
|
|
14:33:51 PM
|
XLON
|
1000
|
122.30
|
534431987209828
|
|
14:33:57 PM
|
XLON
|
81
|
122.30
|
534431987209894
|
|
14:34:01 PM
|
XLON
|
1881
|
122.32
|
534431987209950
|
|
14:34:01 PM
|
XLON
|
2736
|
122.32
|
534431987209949
|
|
14:34:10 PM
|
XLON
|
11685
|
122.32
|
534431987210053
|
|
14:34:40 PM
|
XLON
|
892
|
122.08
|
534431987210417
|
|
14:34:40 PM
|
XLON
|
11225
|
122.08
|
534431987210418
|
|
14:35:30 PM
|
XLON
|
1000
|
122.32
|
534431987210801
|
|
14:35:30 PM
|
XLON
|
9018
|
122.32
|
534431987210804
|
|
14:35:40 PM
|
XLON
|
535
|
122.40
|
534431987210874
|
|
14:35:40 PM
|
XLON
|
4509
|
122.40
|
534431987210875
|
|
14:35:44 PM
|
XLON
|
12270
|
122.42
|
534431987210894
|
|
14:36:04 PM
|
XLON
|
4568
|
122.50
|
534431987211021
|
|
14:36:04 PM
|
XLON
|
5000
|
122.50
|
534431987211020
|
|
14:36:52 PM
|
XLON
|
9656
|
122.50
|
534431987211413
|
|
14:36:59 PM
|
XLON
|
12270
|
122.46
|
534431987211494
|
|
14:37:06 PM
|
XLON
|
3992
|
122.50
|
534431987211589
|
|
14:37:43 PM
|
XLON
|
1967
|
122.46
|
534431987211868
|
|
14:37:43 PM
|
XLON
|
2293
|
122.46
|
534431987211866
|
|
14:37:43 PM
|
XLON
|
2500
|
122.46
|
534431987211867
|
|
14:37:59 PM
|
XLON
|
5494
|
122.46
|
534431987211974
|
|
14:38:12 PM
|
XLON
|
2293
|
122.50
|
534431987212091
|
|
14:38:17 PM
|
XLON
|
2500
|
122.48
|
534431987212131
|
|
14:38:17 PM
|
XLON
|
2500
|
122.48
|
534431987212132
|
|
14:38:31 PM
|
XLON
|
6258
|
122.52
|
534431987212167
|
|
14:38:40 PM
|
XLON
|
1793
|
122.54
|
534431987212219
|
|
14:38:40 PM
|
XLON
|
1967
|
122.54
|
534431987212218
|
|
14:38:40 PM
|
XLON
|
2500
|
122.54
|
534431987212217
|
|
14:38:40 PM
|
XLON
|
3669
|
122.54
|
534431987212216
|
|
14:38:56 PM
|
XLON
|
1462
|
122.52
|
534431987212286
|
|
14:38:56 PM
|
XLON
|
10394
|
122.52
|
534431987212296
|
|
14:39:22 PM
|
XLON
|
12270
|
122.60
|
534431987212596
|
|
14:40:16 PM
|
XLON
|
137
|
122.64
|
534431987212867
|
|
14:40:18 PM
|
XLON
|
1935
|
122.66
|
534431987212874
|
|
14:40:21 PM
|
XLON
|
12270
|
122.62
|
534431987212903
|
|
14:40:26 PM
|
XLON
|
6821
|
122.60
|
534431987212921
|
|
14:40:51 PM
|
XLON
|
1259
|
122.56
|
534431987213020
|
|
14:40:51 PM
|
XLON
|
2500
|
122.56
|
534431987213019
|
|
14:41:09 PM
|
XLON
|
703
|
122.66
|
534431987213160
|
|
14:41:09 PM
|
XLON
|
1326
|
122.66
|
534431987213159
|
|
14:41:09 PM
|
XLON
|
1967
|
122.66
|
534431987213161
|
|
14:41:09 PM
|
XLON
|
2293
|
122.66
|
534431987213162
|
|
14:41:13 PM
|
XLON
|
2785
|
122.64
|
534431987213170
|
|
14:41:31 PM
|
XLON
|
3518
|
122.60
|
534431987213285
|
|
14:41:31 PM
|
XLON
|
8752
|
122.60
|
534431987213286
|
|
14:41:55 PM
|
XLON
|
2478
|
122.68
|
534431987213449
|
|
14:41:55 PM
|
XLON
|
9498
|
122.68
|
534431987213448
|
|
14:42:12 PM
|
XLON
|
2500
|
122.66
|
534431987213565
|
|
14:42:35 PM
|
XLON
|
11652
|
122.66
|
534431987213654
|
|
14:43:10 PM
|
XLON
|
5335
|
122.68
|
534431987213919
|
|
14:43:10 PM
|
XLON
|
6935
|
122.68
|
534431987213918
|
|
14:43:40 PM
|
XLON
|
2607
|
122.68
|
534431987214089
|
|
14:43:50 PM
|
XLON
|
1967
|
122.70
|
534431987214118
|
|
14:43:50 PM
|
XLON
|
2293
|
122.70
|
534431987214119
|
|
14:43:50 PM
|
XLON
|
4297
|
122.70
|
534431987214120
|
|
14:44:01 PM
|
XLON
|
11164
|
122.68
|
534431987214170
|
|
14:44:17 PM
|
XLON
|
457
|
122.72
|
534431987214270
|
|
14:44:17 PM
|
XLON
|
2500
|
122.72
|
534431987214269
|
|
14:44:30 PM
|
XLON
|
10293
|
122.70
|
534431987214357
|
|
14:45:14 PM
|
XLON
|
3449
|
122.70
|
534431987214694
|
|
14:45:14 PM
|
XLON
|
8662
|
122.70
|
534431987214695
|
|
14:45:30 PM
|
XLON
|
1544
|
122.70
|
534431987214797
|
|
14:45:30 PM
|
XLON
|
3096
|
122.70
|
534431987214798
|
|
14:45:30 PM
|
XLON
|
6948
|
122.70
|
534431987214799
|
|
14:45:46 PM
|
XLON
|
358
|
122.70
|
534431987214854
|
|
14:45:46 PM
|
XLON
|
2500
|
122.70
|
534431987214853
|
|
14:46:13 PM
|
XLON
|
1967
|
122.62
|
534431987215106
|
|
14:46:13 PM
|
XLON
|
2500
|
122.62
|
534431987215105
|
|
14:46:20 PM
|
XLON
|
1967
|
122.64
|
534431987215117
|
|
14:46:20 PM
|
XLON
|
2121
|
122.64
|
534431987215118
|
|
14:46:20 PM
|
XLON
|
5204
|
122.64
|
534431987215116
|
|
14:46:28 PM
|
XLON
|
2987
|
122.64
|
534431987215152
|
|
14:46:28 PM
|
XLON
|
7534
|
122.64
|
534431987215153
|
|
14:47:00 PM
|
XLON
|
2531
|
122.66
|
534431987215286
|
|
14:47:00 PM
|
XLON
|
8445
|
122.66
|
534431987215285
|
|
14:47:26 PM
|
XLON
|
4048
|
122.64
|
534431987215424
|
|
14:47:26 PM
|
XLON
|
6963
|
122.64
|
534431987215425
|
|
14:48:19 PM
|
XLON
|
94
|
122.74
|
534431987215803
|
|
14:48:19 PM
|
XLON
|
2500
|
122.74
|
534431987215802
|
|
14:48:19 PM
|
XLON
|
12270
|
122.74
|
534431987215774
|
|
14:48:33 PM
|
XLON
|
10694
|
122.74
|
534431987215932
|
|
14:49:05 PM
|
XLON
|
11523
|
122.74
|
534431987216111
|
|
14:49:26 PM
|
XLON
|
2159
|
122.78
|
534431987216255
|
|
14:49:26 PM
|
XLON
|
2481
|
122.78
|
534431987216254
|
|
14:49:26 PM
|
XLON
|
3502
|
122.78
|
534431987216257
|
|
14:49:26 PM
|
XLON
|
4128
|
122.78
|
534431987216256
|
|
14:49:51 PM
|
XLON
|
1622
|
122.74
|
534431987216423
|
|
14:49:51 PM
|
XLON
|
2101
|
122.74
|
534431987216422
|
|
14:49:51 PM
|
XLON
|
3583
|
122.74
|
534431987216424
|
|
14:49:51 PM
|
XLON
|
4832
|
122.74
|
534431987216425
|
|
14:50:19 PM
|
XLON
|
2459
|
122.72
|
534431987216681
|
|
14:50:23 PM
|
XLON
|
12052
|
122.70
|
534431987216752
|
|
14:51:05 PM
|
XLON
|
1967
|
122.70
|
534431987216907
|
|
14:51:05 PM
|
XLON
|
2395
|
122.70
|
534431987216908
|
|
14:51:11 PM
|
XLON
|
125
|
122.72
|
534431987216983
|
|
14:51:11 PM
|
XLON
|
2500
|
122.72
|
534431987216982
|
|
14:51:17 PM
|
XLON
|
2889
|
122.70
|
534431987217029
|
|
14:52:00 PM
|
XLON
|
12270
|
122.74
|
534431987217255
|
|
14:52:04 PM
|
XLON
|
831
|
122.74
|
534431987217278
|
|
14:52:04 PM
|
XLON
|
2498
|
122.74
|
534431987217279
|
|
14:52:11 PM
|
XLON
|
4302
|
122.72
|
534431987217324
|
|
14:52:11 PM
|
XLON
|
4887
|
122.72
|
534431987217325
|
|
14:52:27 PM
|
XLON
|
12270
|
122.70
|
534431987217463
|
|
14:52:47 PM
|
XLON
|
846
|
122.68
|
534431987217566
|
|
14:52:47 PM
|
XLON
|
11424
|
122.68
|
534431987217567
|
|
14:53:20 PM
|
XLON
|
3014
|
122.74
|
534431987217767
|
|
14:53:20 PM
|
XLON
|
9256
|
122.74
|
534431987217766
|
|
14:54:09 PM
|
XLON
|
11862
|
122.76
|
534431987218125
|
|
14:54:19 PM
|
XLON
|
4749
|
122.74
|
534431987218182
|
|
14:54:19 PM
|
XLON
|
7521
|
122.74
|
534431987218181
|
|
14:54:36 PM
|
XLON
|
532
|
122.78
|
534431987218241
|
|
14:54:36 PM
|
XLON
|
1934
|
122.78
|
534431987218240
|
|
14:54:51 PM
|
XLON
|
3719
|
122.76
|
534431987218355
|
|
14:54:51 PM
|
XLON
|
8485
|
122.76
|
534431987218356
|
|
14:55:37 PM
|
XLON
|
12077
|
122.74
|
534431987218604
|
|
14:56:25 PM
|
XLON
|
700
|
122.76
|
534431987218808
|
|
14:56:25 PM
|
XLON
|
1967
|
122.76
|
534431987218809
|
|
14:56:41 PM
|
XLON
|
90
|
122.76
|
534431987218964
|
|
14:56:41 PM
|
XLON
|
877
|
122.76
|
534431987218953
|
|
14:56:41 PM
|
XLON
|
2293
|
122.76
|
534431987218962
|
|
14:56:41 PM
|
XLON
|
2500
|
122.76
|
534431987218961
|
|
14:56:41 PM
|
XLON
|
6666
|
122.76
|
534431987218952
|
|
14:56:41 PM
|
XLON
|
7387
|
122.76
|
534431987218963
|
|
14:56:48 PM
|
XLON
|
2504
|
122.76
|
534431987218985
|
|
14:57:14 PM
|
XLON
|
10818
|
122.72
|
534431987219146
|
|
14:57:40 PM
|
XLON
|
2026
|
122.70
|
534431987219300
|
|
14:57:40 PM
|
XLON
|
10244
|
122.70
|
534431987219299
|
|
14:58:15 PM
|
XLON
|
11528
|
122.68
|
534431987219439
|
|
14:59:20 PM
|
XLON
|
9849
|
122.68
|
534431987219734
|
|
14:59:20 PM
|
XLON
|
12270
|
122.68
|
534431987219724
|
|
14:59:50 PM
|
XLON
|
1447
|
122.66
|
534431987219933
|
|
14:59:55 PM
|
XLON
|
2500
|
122.66
|
534431987219942
|
|
15:00:04 PM
|
XLON
|
11719
|
122.68
|
534431987220046
|
|
15:00:43 PM
|
XLON
|
2500
|
122.70
|
534431987220298
|
|
15:00:43 PM
|
XLON
|
4048
|
122.70
|
534431987220299
|
|
15:00:43 PM
|
XLON
|
10821
|
122.70
|
534431987220291
|
|
15:00:44 PM
|
XLON
|
93
|
122.70
|
534431987220307
|
|
15:00:44 PM
|
XLON
|
1581
|
122.70
|
534431987220308
|
|
15:00:44 PM
|
XLON
|
4048
|
122.70
|
534431987220306
|
|
15:01:16 PM
|
XLON
|
12270
|
122.64
|
534431987220513
|
|
15:02:03 PM
|
XLON
|
2500
|
122.64
|
534431987220826
|
|
15:02:03 PM
|
XLON
|
3300
|
122.64
|
534431987220825
|
|
15:02:03 PM
|
XLON
|
3583
|
122.64
|
534431987220827
|
|
15:02:04 PM
|
XLON
|
1325
|
122.64
|
534431987220829
|
|
15:02:04 PM
|
XLON
|
1500
|
122.64
|
534431987220828
|
|
15:02:41 PM
|
XLON
|
3017
|
122.66
|
534431987221099
|
|
15:02:41 PM
|
XLON
|
9253
|
122.66
|
534431987221100
|
|
15:03:04 PM
|
XLON
|
1967
|
122.68
|
534431987221221
|
|
15:03:04 PM
|
XLON
|
2387
|
122.68
|
534431987221224
|
|
15:03:04 PM
|
XLON
|
2500
|
122.68
|
534431987221222
|
|
15:03:04 PM
|
XLON
|
5375
|
122.68
|
534431987221223
|
|
15:03:17 PM
|
XLON
|
12270
|
122.64
|
534431987221304
|
|
15:03:51 PM
|
XLON
|
12270
|
122.62
|
534431987221582
|
|
15:04:30 PM
|
XLON
|
1967
|
122.70
|
534431987221722
|
|
15:04:30 PM
|
XLON
|
2500
|
122.70
|
534431987221720
|
|
15:04:30 PM
|
XLON
|
2703
|
122.70
|
534431987221721
|
|
15:04:30 PM
|
XLON
|
5037
|
122.70
|
534431987221723
|
|
15:04:50 PM
|
XLON
|
12270
|
122.68
|
534431987221883
|
|
15:05:08 PM
|
XLON
|
12270
|
122.70
|
534431987222091
|
|
15:05:52 PM
|
XLON
|
5261
|
122.70
|
534431987222350
|
|
15:05:52 PM
|
XLON
|
7009
|
122.70
|
534431987222349
|
|
15:06:29 PM
|
XLON
|
2500
|
122.68
|
534431987222634
|
|
15:06:38 PM
|
XLON
|
125
|
122.68
|
534431987222703
|
|
15:06:38 PM
|
XLON
|
2500
|
122.68
|
534431987222702
|
|
15:06:38 PM
|
XLON
|
9492
|
122.68
|
534431987222700
|
|
15:06:47 PM
|
XLON
|
11983
|
122.66
|
534431987222765
|
|
15:07:35 PM
|
XLON
|
12270
|
122.62
|
534431987223167
|
|
15:07:57 PM
|
XLON
|
10339
|
122.64
|
534431987223342
|
|
15:08:35 PM
|
XLON
|
1704
|
122.60
|
534431987223544
|
|
15:08:35 PM
|
XLON
|
2227
|
122.60
|
534431987223507
|
|
15:08:35 PM
|
XLON
|
2624
|
122.60
|
534431987223543
|
|
15:08:35 PM
|
XLON
|
10043
|
122.60
|
534431987223508
|
|
15:09:00 PM
|
XLON
|
11143
|
122.54
|
534431987223718
|
|
15:09:49 PM
|
XLON
|
1967
|
122.50
|
534431987223964
|
|
15:09:49 PM
|
XLON
|
2293
|
122.50
|
534431987223962
|
|
15:09:49 PM
|
XLON
|
2500
|
122.50
|
534431987223961
|
|
15:09:49 PM
|
XLON
|
2703
|
122.50
|
534431987223963
|
|
15:10:07 PM
|
XLON
|
355
|
122.44
|
534431987224092
|
|
15:10:07 PM
|
XLON
|
410
|
122.44
|
534431987224093
|
|
15:10:07 PM
|
XLON
|
700
|
122.44
|
534431987224094
|
|
15:10:07 PM
|
XLON
|
700
|
122.44
|
534431987224095
|
|
15:10:07 PM
|
XLON
|
700
|
122.44
|
534431987224096
|
|
15:10:07 PM
|
XLON
|
720
|
122.44
|
534431987224099
|
|
15:10:07 PM
|
XLON
|
1000
|
122.44
|
534431987224097
|
|
15:10:07 PM
|
XLON
|
1000
|
122.44
|
534431987224098
|
|
15:10:07 PM
|
XLON
|
1000
|
122.44
|
534431987224100
|
|
15:10:07 PM
|
XLON
|
1000
|
122.44
|
534431987224101
|
|
15:10:09 PM
|
XLON
|
1144
|
122.44
|
534431987224103
|
|
15:10:09 PM
|
XLON
|
3541
|
122.44
|
534431987224102
|
|
15:10:43 PM
|
XLON
|
12270
|
122.42
|
534431987224333
|
|
15:11:38 PM
|
XLON
|
15956
|
122.48
|
534431987224561
|
|
15:12:04 PM
|
XLON
|
780
|
122.42
|
534431987224689
|
|
15:12:04 PM
|
XLON
|
1903
|
122.42
|
534431987224688
|
|
15:12:12 PM
|
XLON
|
365
|
122.42
|
534431987224730
|
|
15:12:12 PM
|
XLON
|
2394
|
122.42
|
534431987224728
|
|
15:12:12 PM
|
XLON
|
5843
|
122.42
|
534431987224729
|
|
15:12:54 PM
|
XLON
|
1967
|
122.44
|
534431987224995
|
|
15:12:54 PM
|
XLON
|
2000
|
122.44
|
534431987224994
|
|
15:13:20 PM
|
XLON
|
1619
|
122.52
|
534431987225121
|
|
15:13:20 PM
|
XLON
|
8690
|
122.52
|
534431987225122
|
|
15:13:22 PM
|
XLON
|
3633
|
122.50
|
534431987225130
|
|
15:13:22 PM
|
XLON
|
8637
|
122.50
|
534431987225131
|
|
15:14:16 PM
|
XLON
|
2625
|
122.60
|
534431987225368
|
|
15:14:22 PM
|
XLON
|
1725
|
122.64
|
534431987225434
|
|
15:14:24 PM
|
XLON
|
446
|
122.62
|
534431987225447
|
|
15:14:24 PM
|
XLON
|
11824
|
122.62
|
534431987225448
|
|
15:14:41 PM
|
XLON
|
522
|
122.66
|
534431987225556
|
|
15:14:41 PM
|
XLON
|
2943
|
122.66
|
534431987225557
|
|
15:15:03 PM
|
XLON
|
2963
|
122.62
|
534431987225738
|
|
15:15:03 PM
|
XLON
|
9307
|
122.62
|
534431987225739
|
|
15:15:42 PM
|
XLON
|
12270
|
122.58
|
534431987225934
|
|
15:16:11 PM
|
XLON
|
12270
|
122.50
|
534431987226185
|
|
15:17:03 PM
|
XLON
|
237
|
122.56
|
534431987226535
|
|
15:17:03 PM
|
XLON
|
1967
|
122.56
|
534431987226536
|
|
15:17:03 PM
|
XLON
|
2703
|
122.56
|
534431987226537
|
|
15:17:08 PM
|
XLON
|
1033
|
122.58
|
534431987226584
|
|
15:17:08 PM
|
XLON
|
2001
|
122.58
|
534431987226585
|
|
15:17:08 PM
|
XLON
|
3067
|
122.58
|
534431987226586
|
|
15:17:23 PM
|
XLON
|
12270
|
122.64
|
534431987226685
|
|
15:17:59 PM
|
XLON
|
12270
|
122.68
|
534431987226821
|
|
15:18:47 PM
|
XLON
|
562
|
122.70
|
534431987226976
|
|
15:18:47 PM
|
XLON
|
2248
|
122.70
|
534431987226974
|
|
15:18:47 PM
|
XLON
|
9460
|
122.70
|
534431987226975
|
|
15:19:09 PM
|
XLON
|
1820
|
122.80
|
534431987227116
|
|
15:19:09 PM
|
XLON
|
10450
|
122.80
|
534431987227117
|
|
15:19:38 PM
|
XLON
|
1800
|
122.80
|
534431987227222
|
|
15:19:38 PM
|
XLON
|
1967
|
122.80
|
534431987227218
|
|
15:19:38 PM
|
XLON
|
2500
|
122.80
|
534431987227221
|
|
15:19:38 PM
|
XLON
|
2703
|
122.80
|
534431987227219
|
|
15:19:38 PM
|
XLON
|
3300
|
122.80
|
534431987227220
|
|
15:20:47 PM
|
XLON
|
2293
|
122.84
|
534431987227519
|
|
15:20:47 PM
|
XLON
|
2500
|
122.84
|
534431987227518
|
|
15:20:47 PM
|
XLON
|
7184
|
122.84
|
534431987227520
|
|
15:21:10 PM
|
XLON
|
2500
|
122.84
|
534431987227682
|
|
15:21:10 PM
|
XLON
|
9770
|
122.84
|
534431987227683
|
|
15:21:15 PM
|
XLON
|
95
|
122.84
|
534431987227719
|
|
15:21:15 PM
|
XLON
|
2500
|
122.84
|
534431987227718
|
|
15:21:41 PM
|
XLON
|
11600
|
122.74
|
534431987227857
|
|
15:21:59 PM
|
XLON
|
988
|
122.68
|
534431987227965
|
|
15:21:59 PM
|
XLON
|
10738
|
122.68
|
534431987227966
|
|
15:22:50 PM
|
XLON
|
12655
|
122.70
|
534431987228205
|
|
15:23:09 PM
|
XLON
|
4891
|
122.76
|
534431987228280
|
|
15:23:09 PM
|
XLON
|
6747
|
122.76
|
534431987228279
|
|
15:23:57 PM
|
XLON
|
77
|
122.74
|
534431987228435
|
|
15:23:57 PM
|
XLON
|
602
|
122.74
|
534431987228432
|
|
15:23:57 PM
|
XLON
|
1440
|
122.74
|
534431987228433
|
|
15:23:57 PM
|
XLON
|
3421
|
122.74
|
534431987228431
|
|
15:23:57 PM
|
XLON
|
5401
|
122.74
|
534431987228434
|
|
15:24:22 PM
|
XLON
|
1118
|
122.72
|
534431987228541
|
|
15:24:22 PM
|
XLON
|
11152
|
122.72
|
534431987228540
|
|
15:24:48 PM
|
XLON
|
68
|
122.70
|
534431987228644
|
|
15:24:48 PM
|
XLON
|
2500
|
122.70
|
534431987228643
|
|
15:25:04 PM
|
XLON
|
10247
|
122.68
|
534431987228732
|
|
15:25:40 PM
|
XLON
|
1506
|
122.60
|
534431987228925
|
|
15:25:40 PM
|
XLON
|
3092
|
122.60
|
534431987228923
|
|
15:25:40 PM
|
XLON
|
3210
|
122.60
|
534431987228924
|
|
15:25:40 PM
|
XLON
|
4792
|
122.60
|
534431987228921
|
|
15:25:40 PM
|
XLON
|
7478
|
122.60
|
534431987228922
|
|
15:26:23 PM
|
XLON
|
1018
|
122.66
|
534431987229143
|
|
15:26:23 PM
|
XLON
|
3092
|
122.66
|
534431987229142
|
|
15:26:45 PM
|
XLON
|
22
|
122.66
|
534431987229219
|
|
15:26:45 PM
|
XLON
|
2703
|
122.66
|
534431987229221
|
|
15:26:45 PM
|
XLON
|
3210
|
122.66
|
534431987229220
|
|
15:26:50 PM
|
XLON
|
2185
|
122.66
|
534431987229251
|
|
15:26:50 PM
|
XLON
|
3092
|
122.66
|
534431987229250
|
|
15:26:50 PM
|
XLON
|
3210
|
122.66
|
534431987229249
|
|
15:27:24 PM
|
XLON
|
9818
|
122.62
|
534431987229473
|
|
15:27:35 PM
|
XLON
|
12270
|
122.62
|
534431987229497
|
|
15:27:50 PM
|
XLON
|
2683
|
122.62
|
534431987229527
|
|
15:28:04 PM
|
XLON
|
1356
|
122.62
|
534431987229600
|
|
15:28:40 PM
|
XLON
|
2447
|
122.66
|
534431987229732
|
|
15:28:40 PM
|
XLON
|
7774
|
122.66
|
534431987229733
|
|
15:28:40 PM
|
XLON
|
12270
|
122.66
|
534431987229730
|
|
15:29:23 PM
|
XLON
|
12270
|
122.68
|
534431987230194
|
|
15:29:59 PM
|
XLON
|
2500
|
122.66
|
534431987230308
|
|
15:29:59 PM
|
XLON
|
3862
|
122.66
|
534431987230307
|
|
15:29:59 PM
|
XLON
|
4827
|
122.66
|
534431987230309
|
|
15:30:21 PM
|
XLON
|
1886
|
122.60
|
534431987230502
|
|
15:30:21 PM
|
XLON
|
10384
|
122.60
|
534431987230501
|
|
15:31:13 PM
|
XLON
|
11472
|
122.62
|
534431987230744
|
|
15:31:53 PM
|
XLON
|
2500
|
122.70
|
534431987230992
|
|
15:31:53 PM
|
XLON
|
2703
|
122.70
|
534431987230994
|
|
15:31:53 PM
|
XLON
|
3210
|
122.70
|
534431987230993
|
|
15:31:58 PM
|
XLON
|
2500
|
122.70
|
534431987231008
|
|
15:32:17 PM
|
XLON
|
3031
|
122.74
|
534431987231121
|
|
15:32:24 PM
|
XLON
|
1884
|
122.72
|
534431987231143
|
|
15:32:24 PM
|
XLON
|
2375
|
122.72
|
534431987231144
|
|
15:32:24 PM
|
XLON
|
8011
|
122.72
|
534431987231142
|
|
15:33:06 PM
|
XLON
|
604
|
122.70
|
534431987231367
|
|
15:33:06 PM
|
XLON
|
2014
|
122.70
|
534431987231368
|
|
15:33:06 PM
|
XLON
|
2414
|
122.70
|
534431987231364
|
|
15:33:06 PM
|
XLON
|
3092
|
122.70
|
534431987231365
|
|
15:33:06 PM
|
XLON
|
3210
|
122.70
|
534431987231366
|
|
15:33:59 PM
|
XLON
|
2500
|
122.68
|
534431987231886
|
|
15:33:59 PM
|
XLON
|
2836
|
122.68
|
534431987231887
|
|
15:34:09 PM
|
XLON
|
2500
|
122.70
|
534431987231988
|
|
15:34:22 PM
|
XLON
|
1816
|
122.72
|
534431987232104
|
|
15:34:22 PM
|
XLON
|
2293
|
122.72
|
534431987232101
|
|
15:34:22 PM
|
XLON
|
2500
|
122.72
|
534431987232103
|
|
15:34:22 PM
|
XLON
|
3210
|
122.72
|
534431987232100
|
|
15:34:22 PM
|
XLON
|
5288
|
122.72
|
534431987232102
|
|
15:34:37 PM
|
XLON
|
388
|
122.70
|
534431987232190
|
|
15:34:37 PM
|
XLON
|
2500
|
122.70
|
534431987232189
|
|
15:34:46 PM
|
XLON
|
10263
|
122.68
|
534431987232287
|
|
15:35:36 PM
|
XLON
|
2500
|
122.70
|
534431987232729
|
|
15:35:36 PM
|
XLON
|
3092
|
122.70
|
534431987232730
|
|
15:35:36 PM
|
XLON
|
3210
|
122.70
|
534431987232731
|
|
15:35:41 PM
|
XLON
|
2500
|
122.70
|
534431987232740
|
|
15:35:47 PM
|
XLON
|
535
|
122.68
|
534431987233150
|
|
15:35:47 PM
|
XLON
|
2079
|
122.68
|
534431987233151
|
|
15:36:08 PM
|
XLON
|
2515
|
122.68
|
534431987233310
|
|
15:36:08 PM
|
XLON
|
8575
|
122.68
|
534431987233309
|
|
15:37:08 PM
|
XLON
|
11142
|
122.72
|
534431987233584
|
|
15:37:13 PM
|
XLON
|
1086
|
122.72
|
534431987233602
|
|
15:37:13 PM
|
XLON
|
1534
|
122.72
|
534431987233603
|
|
15:37:20 PM
|
XLON
|
1354
|
122.70
|
534431987233660
|
|
15:37:20 PM
|
XLON
|
2500
|
122.70
|
534431987233658
|
|
15:37:20 PM
|
XLON
|
3210
|
122.70
|
534431987233659
|
|
15:37:20 PM
|
XLON
|
11308
|
122.70
|
534431987233648
|
|
15:38:03 PM
|
XLON
|
643
|
122.70
|
534431987233842
|
|
15:38:03 PM
|
XLON
|
2034
|
122.70
|
534431987233844
|
|
15:38:03 PM
|
XLON
|
3210
|
122.70
|
534431987233843
|
|
15:38:25 PM
|
XLON
|
11724
|
122.70
|
534431987233943
|
|
15:39:16 PM
|
XLON
|
1179
|
122.64
|
534431987234172
|
|
15:39:16 PM
|
XLON
|
2500
|
122.64
|
534431987234169
|
|
15:39:16 PM
|
XLON
|
3092
|
122.64
|
534431987234171
|
|
15:39:16 PM
|
XLON
|
3210
|
122.64
|
534431987234170
|
|
15:39:21 PM
|
XLON
|
476
|
122.64
|
534431987234192
|
|
15:39:21 PM
|
XLON
|
2500
|
122.64
|
534431987234191
|
|
15:40:08 PM
|
XLON
|
12218
|
122.70
|
534431987234416
|
|
15:40:33 PM
|
XLON
|
2293
|
122.70
|
534431987234597
|
|
15:40:33 PM
|
XLON
|
2500
|
122.70
|
534431987234598
|
|
15:40:33 PM
|
XLON
|
2778
|
122.70
|
534431987234600
|
|
15:40:33 PM
|
XLON
|
3210
|
122.70
|
534431987234599
|
|
15:41:32 PM
|
XLON
|
2555
|
122.70
|
534431987234845
|
|
15:41:32 PM
|
XLON
|
3210
|
122.70
|
534431987234844
|
|
15:41:46 PM
|
XLON
|
6804
|
122.72
|
534431987234905
|
|
15:41:54 PM
|
XLON
|
12137
|
122.72
|
534431987234927
|
|
15:42:13 PM
|
XLON
|
720
|
122.70
|
534431987234995
|
|
15:42:13 PM
|
XLON
|
10901
|
122.70
|
534431987234996
|
|
15:43:16 PM
|
XLON
|
2500
|
122.70
|
534431987235304
|
|
15:43:16 PM
|
XLON
|
3092
|
122.70
|
534431987235305
|
|
15:43:16 PM
|
XLON
|
3210
|
122.70
|
534431987235306
|
|
15:43:21 PM
|
XLON
|
2500
|
122.70
|
534431987235329
|
|
15:43:21 PM
|
XLON
|
2698
|
122.70
|
534431987235330
|
|
15:43:47 PM
|
XLON
|
11823
|
122.68
|
534431987235522
|
|
15:44:37 PM
|
XLON
|
2077
|
122.70
|
534431987235718
|
|
15:44:37 PM
|
XLON
|
2500
|
122.70
|
534431987235717
|
|
15:44:50 PM
|
XLON
|
3210
|
122.70
|
534431987235751
|
|
15:44:57 PM
|
XLON
|
2861
|
122.70
|
534431987235781
|
|
15:44:59 PM
|
XLON
|
2500
|
122.66
|
534431987235837
|
|
15:44:59 PM
|
XLON
|
3092
|
122.66
|
534431987235835
|
|
15:44:59 PM
|
XLON
|
3210
|
122.66
|
534431987235836
|
|
15:44:59 PM
|
XLON
|
2526
|
122.68
|
534431987235838
|
|
15:44:59 PM
|
XLON
|
2716
|
122.68
|
534431987235798
|
|
15:45:35 PM
|
XLON
|
12270
|
122.56
|
534431987236078
|
|
15:46:34 PM
|
XLON
|
12270
|
122.62
|
534431987236316
|
|
15:47:21 PM
|
XLON
|
10314
|
122.66
|
534431987236559
|
|
15:47:51 PM
|
XLON
|
12270
|
122.66
|
534431987236638
|
|
15:48:19 PM
|
XLON
|
5511
|
122.56
|
534431987236767
|
|
15:48:19 PM
|
XLON
|
6759
|
122.56
|
534431987236766
|
|
15:48:24 PM
|
XLON
|
704
|
122.56
|
534431987236816
|
|
15:48:24 PM
|
XLON
|
1900
|
122.56
|
534431987236817
|
|
15:49:05 PM
|
XLON
|
3262
|
122.54
|
534431987236981
|
|
15:49:05 PM
|
XLON
|
4241
|
122.54
|
534431987236979
|
|
15:49:05 PM
|
XLON
|
4381
|
122.54
|
534431987236980
|
|
15:49:43 PM
|
XLON
|
12270
|
122.54
|
534431987237216
|
|
15:50:26 PM
|
XLON
|
12270
|
122.64
|
534431987237483
|
|
15:51:07 PM
|
XLON
|
3801
|
122.68
|
534431987237717
|
|
15:51:07 PM
|
XLON
|
8252
|
122.68
|
534431987237718
|
|
15:51:37 PM
|
XLON
|
2515
|
122.74
|
534431987237831
|
|
15:51:37 PM
|
XLON
|
8325
|
122.74
|
534431987237830
|
|
15:52:29 PM
|
XLON
|
11347
|
122.72
|
534431987238070
|
|
15:53:02 PM
|
XLON
|
505
|
122.72
|
534431987238229
|
|
15:53:02 PM
|
XLON
|
2139
|
122.72
|
534431987238228
|
|
15:53:47 PM
|
XLON
|
10279
|
122.76
|
534431987238439
|
|
15:53:53 PM
|
XLON
|
12270
|
122.80
|
534431987238499
|
|
15:54:55 PM
|
XLON
|
8
|
122.98
|
534431987238933
|
|
15:54:55 PM
|
XLON
|
1776
|
122.98
|
534431987238930
|
|
15:54:55 PM
|
XLON
|
2500
|
122.98
|
534431987238932
|
|
15:54:55 PM
|
XLON
|
3866
|
122.98
|
534431987238931
|
|
15:55:01 PM
|
XLON
|
963
|
123.00
|
534431987238952
|
|
15:55:06 PM
|
XLON
|
4640
|
123.02
|
534431987238977
|
|
15:55:34 PM
|
XLON
|
2500
|
123.04
|
534431987239086
|
|
15:55:34 PM
|
XLON
|
3191
|
123.04
|
534431987239087
|
|
15:55:39 PM
|
XLON
|
797
|
123.04
|
534431987239117
|
|
15:55:39 PM
|
XLON
|
5874
|
123.04
|
534431987239116
|
|
15:56:03 PM
|
XLON
|
272
|
123.04
|
534431987239190
|
|
15:56:03 PM
|
XLON
|
2500
|
123.04
|
534431987239188
|
|
15:56:03 PM
|
XLON
|
5000
|
123.04
|
534431987239189
|
|
15:56:12 PM
|
XLON
|
4701
|
123.08
|
534431987239255
|
|
15:56:48 PM
|
XLON
|
1838
|
123.24
|
534431987239475
|
|
15:56:48 PM
|
XLON
|
7865
|
123.24
|
534431987239476
|
|
15:57:22 PM
|
XLON
|
2500
|
123.30
|
534431987239665
|
|
15:57:22 PM
|
XLON
|
4732
|
123.30
|
534431987239664
|
|
15:57:30 PM
|
XLON
|
2500
|
123.28
|
534431987239714
|
|
15:57:30 PM
|
XLON
|
3606
|
123.28
|
534431987239715
|
|
15:57:39 PM
|
XLON
|
1068
|
123.20
|
534431987239828
|
|
15:57:39 PM
|
XLON
|
2293
|
123.20
|
534431987239825
|
|
15:57:39 PM
|
XLON
|
2500
|
123.20
|
534431987239826
|
|
15:57:39 PM
|
XLON
|
6091
|
123.20
|
534431987239827
|
|
15:58:40 PM
|
XLON
|
5381
|
123.32
|
534431987240106
|
|
15:58:40 PM
|
XLON
|
6889
|
123.32
|
534431987240105
|
|
15:58:46 PM
|
XLON
|
6524
|
123.36
|
534431987240227
|
|
15:58:46 PM
|
XLON
|
12636
|
123.36
|
534431987240226
|
|
15:58:47 PM
|
XLON
|
99
|
123.34
|
534431987240270
|
|
15:58:47 PM
|
XLON
|
2500
|
123.34
|
534431987240269
|
|
15:58:47 PM
|
XLON
|
3866
|
123.34
|
534431987240268
|
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
POSSSUFMDEESEII