10 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 20
20/21
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:
|
10 May 2022
|
|
Number of ordinary shares of 20
20/21
US cents each purchased:
|
6,074,518
|
|
Highest price paid per share (pence):
|
120.02
|
|
Lowest price paid per share (pence):
|
118.22
|
|
Volume weighted average price paid per share (pence):
|
119.03
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 611,040,981 of its ordinary shares in treasury and has 28,206,595,927 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 10 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 10 May 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
119.03
|
6,074,518
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:09:33 AM
|
XLON
|
10531
|
118.54
|
538761314178116
|
|
08:09:38 AM
|
XLON
|
11038
|
118.50
|
538761314178136
|
|
08:09:51 AM
|
XLON
|
3000
|
118.50
|
538761314178193
|
|
08:10:00 AM
|
XLON
|
12560
|
118.46
|
538761314178215
|
|
08:10:43 AM
|
XLON
|
12560
|
118.42
|
538761314178497
|
|
08:11:44 AM
|
XLON
|
350
|
118.40
|
538761314178735
|
|
08:11:44 AM
|
XLON
|
10237
|
118.40
|
538761314178734
|
|
08:11:51 AM
|
XLON
|
438
|
118.34
|
538761314178788
|
|
08:12:01 AM
|
XLON
|
61
|
118.38
|
538761314178833
|
|
08:12:01 AM
|
XLON
|
3586
|
118.38
|
538761314178835
|
|
08:12:01 AM
|
XLON
|
12499
|
118.38
|
538761314178834
|
|
08:12:56 AM
|
XLON
|
1300
|
118.24
|
538761314179007
|
|
08:13:04 AM
|
XLON
|
2520
|
118.22
|
538761314179033
|
|
08:14:14 AM
|
XLON
|
12560
|
118.40
|
538761314179227
|
|
08:14:31 AM
|
XLON
|
1151
|
118.50
|
538761314179286
|
|
08:14:31 AM
|
XLON
|
1569
|
118.50
|
538761314179287
|
|
08:14:31 AM
|
XLON
|
2718
|
118.50
|
538761314179288
|
|
08:14:36 AM
|
XLON
|
1386
|
118.50
|
538761314179291
|
|
08:14:36 AM
|
XLON
|
1455
|
118.50
|
538761314179289
|
|
08:14:36 AM
|
XLON
|
2000
|
118.50
|
538761314179290
|
|
08:15:01 AM
|
XLON
|
7128
|
118.52
|
538761314179328
|
|
08:15:02 AM
|
XLON
|
12560
|
118.48
|
538761314179340
|
|
08:16:00 AM
|
XLON
|
2693
|
118.50
|
538761314179591
|
|
08:16:22 AM
|
XLON
|
259
|
118.52
|
538761314179715
|
|
08:16:22 AM
|
XLON
|
2300
|
118.52
|
538761314179714
|
|
08:16:22 AM
|
XLON
|
3000
|
118.52
|
538761314179713
|
|
08:16:23 AM
|
XLON
|
4950
|
118.48
|
538761314179732
|
|
08:16:23 AM
|
XLON
|
7610
|
118.48
|
538761314179733
|
|
08:16:55 AM
|
XLON
|
4311
|
118.48
|
538761314179852
|
|
08:17:11 AM
|
XLON
|
12560
|
118.44
|
538761314179878
|
|
08:18:03 AM
|
XLON
|
2062
|
118.52
|
538761314180056
|
|
08:18:03 AM
|
XLON
|
5063
|
118.52
|
538761314180055
|
|
08:18:03 AM
|
XLON
|
5435
|
118.52
|
538761314180057
|
|
08:18:37 AM
|
XLON
|
1448
|
118.68
|
538761314180273
|
|
08:18:37 AM
|
XLON
|
11112
|
118.68
|
538761314180274
|
|
08:19:51 AM
|
XLON
|
2000
|
118.80
|
538761314180704
|
|
08:20:12 AM
|
XLON
|
330
|
118.92
|
538761314180827
|
|
08:20:19 AM
|
XLON
|
3000
|
118.92
|
538761314180875
|
|
08:20:25 AM
|
XLON
|
5735
|
118.90
|
538761314180912
|
|
08:20:25 AM
|
XLON
|
6385
|
118.90
|
538761314180911
|
|
08:20:46 AM
|
XLON
|
3000
|
118.88
|
538761314181001
|
|
08:20:46 AM
|
XLON
|
4555
|
118.88
|
538761314181002
|
|
08:21:06 AM
|
XLON
|
12560
|
118.86
|
538761314181077
|
|
08:22:04 AM
|
XLON
|
1800
|
118.78
|
538761314181249
|
|
08:22:04 AM
|
XLON
|
10760
|
118.78
|
538761314181248
|
|
08:23:07 AM
|
XLON
|
3308
|
118.70
|
538761314181786
|
|
08:23:07 AM
|
XLON
|
9252
|
118.70
|
538761314181787
|
|
08:24:04 AM
|
XLON
|
12372
|
118.66
|
538761314182107
|
|
08:24:56 AM
|
XLON
|
2700
|
118.68
|
538761314182273
|
|
08:25:03 AM
|
XLON
|
1675
|
118.64
|
538761314182289
|
|
08:25:18 AM
|
XLON
|
9412
|
118.66
|
538761314182350
|
|
08:26:09 AM
|
XLON
|
2974
|
118.68
|
538761314182528
|
|
08:26:26 AM
|
XLON
|
5638
|
118.64
|
538761314182590
|
|
08:26:26 AM
|
XLON
|
6922
|
118.64
|
538761314182591
|
|
08:26:58 AM
|
XLON
|
314
|
118.68
|
538761314182687
|
|
08:26:58 AM
|
XLON
|
9429
|
118.68
|
538761314182686
|
|
08:28:07 AM
|
XLON
|
856
|
118.62
|
538761314182918
|
|
08:28:13 AM
|
XLON
|
7163
|
118.62
|
538761314182939
|
|
08:28:29 AM
|
XLON
|
3141
|
118.66
|
538761314183015
|
|
08:28:54 AM
|
XLON
|
4989
|
118.68
|
538761314183078
|
|
08:28:54 AM
|
XLON
|
7571
|
118.68
|
538761314183079
|
|
08:29:35 AM
|
XLON
|
2560
|
118.66
|
538761314183192
|
|
08:29:49 AM
|
XLON
|
10060
|
118.68
|
538761314183201
|
|
08:30:19 AM
|
XLON
|
2585
|
118.54
|
538761314183532
|
|
08:30:47 AM
|
XLON
|
12551
|
118.44
|
538761314183725
|
|
08:31:52 AM
|
XLON
|
12560
|
118.52
|
538761314183942
|
|
08:32:34 AM
|
XLON
|
12560
|
118.66
|
538761314184072
|
|
08:33:18 AM
|
XLON
|
12507
|
118.54
|
538761314184160
|
|
08:34:33 AM
|
XLON
|
12560
|
118.56
|
538761314184478
|
|
08:36:09 AM
|
XLON
|
5516
|
118.60
|
538761314184667
|
|
08:36:09 AM
|
XLON
|
7044
|
118.60
|
538761314184668
|
|
08:36:30 AM
|
XLON
|
1289
|
118.58
|
538761314184722
|
|
08:36:30 AM
|
XLON
|
11271
|
118.58
|
538761314184721
|
|
08:37:12 AM
|
XLON
|
3716
|
118.66
|
538761314184900
|
|
08:37:12 AM
|
XLON
|
8844
|
118.66
|
538761314184901
|
|
08:37:50 AM
|
XLON
|
1613
|
118.58
|
538761314184982
|
|
08:38:30 AM
|
XLON
|
1479
|
118.72
|
538761314185163
|
|
08:38:30 AM
|
XLON
|
2565
|
118.72
|
538761314185164
|
|
08:38:40 AM
|
XLON
|
1374
|
118.72
|
538761314185185
|
|
08:38:40 AM
|
XLON
|
1704
|
118.72
|
538761314185186
|
|
08:38:40 AM
|
XLON
|
1989
|
118.72
|
538761314185187
|
|
08:38:51 AM
|
XLON
|
12560
|
118.72
|
538761314185240
|
|
08:40:01 AM
|
XLON
|
3249
|
118.74
|
538761314185511
|
|
08:40:23 AM
|
XLON
|
8588
|
118.74
|
538761314185557
|
|
08:40:52 AM
|
XLON
|
6235
|
118.72
|
538761314185663
|
|
08:40:53 AM
|
XLON
|
1876
|
118.72
|
538761314185665
|
|
08:40:53 AM
|
XLON
|
4449
|
118.72
|
538761314185664
|
|
08:41:36 AM
|
XLON
|
12560
|
118.64
|
538761314185767
|
|
08:42:24 AM
|
XLON
|
274
|
118.60
|
538761314185862
|
|
08:42:24 AM
|
XLON
|
12560
|
118.60
|
538761314185861
|
|
08:42:49 AM
|
XLON
|
4938
|
118.64
|
538761314185927
|
|
08:44:36 AM
|
XLON
|
12068
|
118.66
|
538761314186340
|
|
08:44:52 AM
|
XLON
|
391
|
118.70
|
538761314186382
|
|
08:44:52 AM
|
XLON
|
1569
|
118.70
|
538761314186380
|
|
08:44:52 AM
|
XLON
|
2765
|
118.70
|
538761314186381
|
|
08:45:18 AM
|
XLON
|
3051
|
118.66
|
538761314186472
|
|
08:45:24 AM
|
XLON
|
12560
|
118.68
|
538761314186520
|
|
08:46:13 AM
|
XLON
|
12560
|
118.74
|
538761314186634
|
|
08:47:12 AM
|
XLON
|
12560
|
118.68
|
538761314186880
|
|
08:48:01 AM
|
XLON
|
407
|
118.70
|
538761314187009
|
|
08:48:01 AM
|
XLON
|
12058
|
118.70
|
538761314187010
|
|
08:49:02 AM
|
XLON
|
1134
|
118.64
|
538761314187144
|
|
08:49:02 AM
|
XLON
|
2700
|
118.64
|
538761314187139
|
|
08:49:02 AM
|
XLON
|
3887
|
118.64
|
538761314187145
|
|
08:49:02 AM
|
XLON
|
7539
|
118.64
|
538761314187143
|
|
08:49:58 AM
|
XLON
|
10050
|
118.64
|
538761314187330
|
|
08:51:22 AM
|
XLON
|
1044
|
118.64
|
538761314187527
|
|
08:51:22 AM
|
XLON
|
1569
|
118.64
|
538761314187525
|
|
08:51:22 AM
|
XLON
|
2765
|
118.64
|
538761314187524
|
|
08:51:22 AM
|
XLON
|
3000
|
118.64
|
538761314187526
|
|
08:51:27 AM
|
XLON
|
761
|
118.64
|
538761314187546
|
|
08:51:27 AM
|
XLON
|
2135
|
118.64
|
538761314187547
|
|
08:51:27 AM
|
XLON
|
3000
|
118.64
|
538761314187545
|
|
08:52:14 AM
|
XLON
|
2778
|
118.64
|
538761314187629
|
|
08:52:14 AM
|
XLON
|
5675
|
118.64
|
538761314187631
|
|
08:52:16 AM
|
XLON
|
4484
|
118.64
|
538761314187644
|
|
08:53:00 AM
|
XLON
|
12560
|
118.64
|
538761314187705
|
|
08:53:55 AM
|
XLON
|
12560
|
118.50
|
538761314187963
|
|
08:54:56 AM
|
XLON
|
4547
|
118.42
|
538761314188181
|
|
08:54:56 AM
|
XLON
|
8013
|
118.42
|
538761314188180
|
|
08:56:36 AM
|
XLON
|
12560
|
118.54
|
538761314188489
|
|
08:57:15 AM
|
XLON
|
1973
|
118.52
|
538761314188567
|
|
08:57:15 AM
|
XLON
|
3000
|
118.52
|
538761314188565
|
|
08:57:15 AM
|
XLON
|
5224
|
118.52
|
538761314188566
|
|
08:57:16 AM
|
XLON
|
705
|
118.52
|
538761314188569
|
|
08:57:16 AM
|
XLON
|
1164
|
118.52
|
538761314188568
|
|
08:57:16 AM
|
XLON
|
1527
|
118.52
|
538761314188570
|
|
08:58:01 AM
|
XLON
|
3249
|
118.54
|
538761314188678
|
|
08:58:01 AM
|
XLON
|
9311
|
118.54
|
538761314188679
|
|
08:58:58 AM
|
XLON
|
3900
|
118.54
|
538761314188839
|
|
08:58:58 AM
|
XLON
|
8660
|
118.54
|
538761314188840
|
|
08:59:50 AM
|
XLON
|
11559
|
118.54
|
538761314188964
|
|
09:02:01 AM
|
XLON
|
63
|
118.58
|
538761314189235
|
|
09:02:01 AM
|
XLON
|
2407
|
118.58
|
538761314189243
|
|
09:02:01 AM
|
XLON
|
10153
|
118.58
|
538761314189244
|
|
09:02:01 AM
|
XLON
|
12497
|
118.58
|
538761314189236
|
|
09:02:38 AM
|
XLON
|
12560
|
118.54
|
538761314189351
|
|
09:03:43 AM
|
XLON
|
12560
|
118.52
|
538761314189615
|
|
09:04:50 AM
|
XLON
|
1750
|
118.52
|
538761314189788
|
|
09:04:50 AM
|
XLON
|
3500
|
118.52
|
538761314189787
|
|
09:05:24 AM
|
XLON
|
330
|
118.56
|
538761314189861
|
|
09:06:00 AM
|
XLON
|
1360
|
118.56
|
538761314189927
|
|
09:06:00 AM
|
XLON
|
1706
|
118.56
|
538761314189926
|
|
09:06:00 AM
|
XLON
|
12560
|
118.56
|
538761314189923
|
|
09:06:04 AM
|
XLON
|
1703
|
118.54
|
538761314189964
|
|
09:06:04 AM
|
XLON
|
10857
|
118.54
|
538761314189965
|
|
09:07:14 AM
|
XLON
|
3000
|
118.54
|
538761314190116
|
|
09:07:14 AM
|
XLON
|
12560
|
118.54
|
538761314190110
|
|
09:07:14 AM
|
XLON
|
1166
|
118.56
|
538761314190117
|
|
09:08:37 AM
|
XLON
|
972
|
118.56
|
538761314190327
|
|
09:08:37 AM
|
XLON
|
2260
|
118.56
|
538761314190326
|
|
09:08:37 AM
|
XLON
|
2719
|
118.56
|
538761314190324
|
|
09:08:37 AM
|
XLON
|
2790
|
118.56
|
538761314190325
|
|
09:08:47 AM
|
XLON
|
1475
|
118.58
|
538761314190367
|
|
09:09:04 AM
|
XLON
|
1067
|
118.56
|
538761314190444
|
|
09:09:04 AM
|
XLON
|
11493
|
118.56
|
538761314190445
|
|
09:09:32 AM
|
XLON
|
4905
|
118.56
|
538761314190501
|
|
09:10:48 AM
|
XLON
|
1426
|
118.58
|
538761314190711
|
|
09:10:48 AM
|
XLON
|
5228
|
118.58
|
538761314190710
|
|
09:10:53 AM
|
XLON
|
3000
|
118.58
|
538761314190716
|
|
09:11:12 AM
|
XLON
|
6097
|
118.62
|
538761314190758
|
|
09:11:12 AM
|
XLON
|
6463
|
118.62
|
538761314190757
|
|
09:12:46 AM
|
XLON
|
30
|
118.62
|
538761314190936
|
|
09:12:46 AM
|
XLON
|
2790
|
118.62
|
538761314190933
|
|
09:12:46 AM
|
XLON
|
3000
|
118.62
|
538761314190935
|
|
09:12:46 AM
|
XLON
|
3500
|
118.62
|
538761314190934
|
|
09:12:46 AM
|
XLON
|
189
|
118.64
|
538761314190937
|
|
09:13:01 AM
|
XLON
|
670
|
118.60
|
538761314190982
|
|
09:13:01 AM
|
XLON
|
2260
|
118.60
|
538761314190981
|
|
09:13:30 AM
|
XLON
|
3144
|
118.56
|
538761314191020
|
|
09:13:32 AM
|
XLON
|
4117
|
118.56
|
538761314191032
|
|
09:13:32 AM
|
XLON
|
5299
|
118.56
|
538761314191031
|
|
09:14:32 AM
|
XLON
|
3937
|
118.52
|
538761314191163
|
|
09:14:32 AM
|
XLON
|
8623
|
118.52
|
538761314191164
|
|
09:16:05 AM
|
XLON
|
676
|
118.54
|
538761314191285
|
|
09:16:05 AM
|
XLON
|
1211
|
118.54
|
538761314191289
|
|
09:16:05 AM
|
XLON
|
1470
|
118.54
|
538761314191283
|
|
09:16:05 AM
|
XLON
|
2260
|
118.54
|
538761314191287
|
|
09:16:05 AM
|
XLON
|
2790
|
118.54
|
538761314191286
|
|
09:16:05 AM
|
XLON
|
3000
|
118.54
|
538761314191284
|
|
09:16:05 AM
|
XLON
|
3460
|
118.54
|
538761314191288
|
|
09:17:28 AM
|
XLON
|
2260
|
118.66
|
538761314191485
|
|
09:17:28 AM
|
XLON
|
2790
|
118.66
|
538761314191486
|
|
09:17:28 AM
|
XLON
|
3000
|
118.66
|
538761314191484
|
|
09:17:58 AM
|
XLON
|
12560
|
118.66
|
538761314191536
|
|
09:19:01 AM
|
XLON
|
3249
|
118.60
|
538761314191694
|
|
09:19:01 AM
|
XLON
|
3603
|
118.60
|
538761314191699
|
|
09:19:01 AM
|
XLON
|
9311
|
118.60
|
538761314191695
|
|
09:20:15 AM
|
XLON
|
409
|
118.68
|
538761314191863
|
|
09:20:15 AM
|
XLON
|
11161
|
118.68
|
538761314191864
|
|
09:21:42 AM
|
XLON
|
1997
|
118.74
|
538761314192092
|
|
09:21:42 AM
|
XLON
|
9844
|
118.74
|
538761314192091
|
|
09:22:30 AM
|
XLON
|
11560
|
118.76
|
538761314192242
|
|
09:23:41 AM
|
XLON
|
12265
|
118.72
|
538761314192367
|
|
09:25:00 AM
|
XLON
|
934
|
118.74
|
538761314192571
|
|
09:25:00 AM
|
XLON
|
3705
|
118.74
|
538761314192570
|
|
09:25:00 AM
|
XLON
|
6893
|
118.74
|
538761314192572
|
|
09:25:26 AM
|
XLON
|
2746
|
118.72
|
538761314192650
|
|
09:26:30 AM
|
XLON
|
2260
|
118.74
|
538761314192793
|
|
09:26:30 AM
|
XLON
|
2785
|
118.74
|
538761314192794
|
|
09:26:30 AM
|
XLON
|
3000
|
118.74
|
538761314192792
|
|
09:26:30 AM
|
XLON
|
1319
|
118.76
|
538761314192796
|
|
09:26:30 AM
|
XLON
|
3000
|
118.76
|
538761314192795
|
|
09:27:02 AM
|
XLON
|
10537
|
118.72
|
538761314192865
|
|
09:28:13 AM
|
XLON
|
12503
|
118.68
|
538761314192987
|
|
09:29:30 AM
|
XLON
|
12208
|
118.70
|
538761314193162
|
|
09:30:04 AM
|
XLON
|
925
|
118.72
|
538761314193367
|
|
09:30:04 AM
|
XLON
|
1666
|
118.72
|
538761314193366
|
|
09:30:22 AM
|
XLON
|
3846
|
118.70
|
538761314193539
|
|
09:30:22 AM
|
XLON
|
4214
|
118.70
|
538761314193538
|
|
09:30:22 AM
|
XLON
|
4359
|
118.70
|
538761314193537
|
|
09:31:37 AM
|
XLON
|
10186
|
118.68
|
538761314193737
|
|
09:32:40 AM
|
XLON
|
12560
|
118.72
|
538761314193926
|
|
09:34:05 AM
|
XLON
|
1054
|
118.72
|
538761314194088
|
|
09:34:05 AM
|
XLON
|
1467
|
118.72
|
538761314194087
|
|
09:34:18 AM
|
XLON
|
2957
|
118.70
|
538761314194102
|
|
09:34:18 AM
|
XLON
|
9603
|
118.70
|
538761314194103
|
|
09:35:51 AM
|
XLON
|
59
|
118.74
|
538761314194395
|
|
09:35:55 AM
|
XLON
|
534
|
118.72
|
538761314194405
|
|
09:35:55 AM
|
XLON
|
9317
|
118.72
|
538761314194406
|
|
09:36:44 AM
|
XLON
|
12560
|
118.74
|
538761314194487
|
|
09:37:29 AM
|
XLON
|
2614
|
118.82
|
538761314194546
|
|
09:37:35 AM
|
XLON
|
12560
|
118.78
|
538761314194569
|
|
09:38:50 AM
|
XLON
|
11484
|
118.78
|
538761314194844
|
|
09:40:44 AM
|
XLON
|
12560
|
118.78
|
538761314195156
|
|
09:41:16 AM
|
XLON
|
12560
|
118.78
|
538761314195278
|
|
09:42:36 AM
|
XLON
|
539
|
118.90
|
538761314195497
|
|
09:42:36 AM
|
XLON
|
12021
|
118.90
|
538761314195491
|
|
09:43:29 AM
|
XLON
|
1037
|
118.94
|
538761314195631
|
|
09:43:29 AM
|
XLON
|
5103
|
118.94
|
538761314195630
|
|
09:43:48 AM
|
XLON
|
5343
|
119.02
|
538761314195662
|
|
09:45:17 AM
|
XLON
|
4104
|
119.10
|
538761314195892
|
|
09:45:17 AM
|
XLON
|
8456
|
119.10
|
538761314195893
|
|
09:46:33 AM
|
XLON
|
11732
|
119.06
|
538761314196068
|
|
09:47:14 AM
|
XLON
|
6593
|
119.10
|
538761314196188
|
|
09:47:15 AM
|
XLON
|
5967
|
119.10
|
538761314196191
|
|
09:48:04 AM
|
XLON
|
2874
|
119.02
|
538761314196313
|
|
09:49:21 AM
|
XLON
|
3000
|
119.04
|
538761314196476
|
|
09:49:26 AM
|
XLON
|
4297
|
119.04
|
538761314196478
|
|
09:50:19 AM
|
XLON
|
2625
|
119.06
|
538761314196617
|
|
09:50:57 AM
|
XLON
|
384
|
119.08
|
538761314196700
|
|
09:50:57 AM
|
XLON
|
12176
|
119.08
|
538761314196699
|
|
09:50:59 AM
|
XLON
|
774
|
119.08
|
538761314196708
|
|
09:50:59 AM
|
XLON
|
1003
|
119.08
|
538761314196706
|
|
09:50:59 AM
|
XLON
|
1020
|
119.08
|
538761314196707
|
|
09:50:59 AM
|
XLON
|
9763
|
119.08
|
538761314196705
|
|
09:51:43 AM
|
XLON
|
2581
|
119.10
|
538761314196765
|
|
09:52:15 AM
|
XLON
|
12560
|
119.10
|
538761314196802
|
|
09:53:45 AM
|
XLON
|
3364
|
119.02
|
538761314196973
|
|
09:53:58 AM
|
XLON
|
6643
|
119.06
|
538761314197004
|
|
09:53:58 AM
|
XLON
|
12546
|
119.06
|
538761314197005
|
|
09:54:46 AM
|
XLON
|
2595
|
119.02
|
538761314197119
|
|
09:55:47 AM
|
XLON
|
119
|
119.02
|
538761314197315
|
|
09:55:47 AM
|
XLON
|
2811
|
119.02
|
538761314197316
|
|
09:55:47 AM
|
XLON
|
7871
|
119.02
|
538761314197314
|
|
09:56:34 AM
|
XLON
|
12560
|
119.02
|
538761314197406
|
|
09:57:56 AM
|
XLON
|
1722
|
119.04
|
538761314197620
|
|
09:57:56 AM
|
XLON
|
10506
|
119.04
|
538761314197619
|
|
09:59:14 AM
|
XLON
|
12560
|
119.06
|
538761314197768
|
|
10:01:34 AM
|
XLON
|
12560
|
119.18
|
538761314198073
|
|
10:01:34 AM
|
XLON
|
2630
|
119.20
|
538761314198080
|
|
10:01:39 AM
|
XLON
|
9122
|
119.14
|
538761314198100
|
|
10:01:56 AM
|
XLON
|
2874
|
119.12
|
538761314198130
|
|
10:02:23 AM
|
XLON
|
3196
|
119.10
|
538761314198271
|
|
10:02:23 AM
|
XLON
|
7676
|
119.10
|
538761314198270
|
|
10:04:05 AM
|
XLON
|
2056
|
119.06
|
538761314198481
|
|
10:04:05 AM
|
XLON
|
3000
|
119.06
|
538761314198480
|
|
10:04:17 AM
|
XLON
|
5246
|
119.06
|
538761314198508
|
|
10:04:23 AM
|
XLON
|
300
|
119.06
|
538761314198537
|
|
10:04:23 AM
|
XLON
|
3000
|
119.06
|
538761314198536
|
|
10:04:24 AM
|
XLON
|
3215
|
119.04
|
538761314198555
|
|
10:04:24 AM
|
XLON
|
9345
|
119.04
|
538761314198554
|
|
10:05:53 AM
|
XLON
|
4260
|
119.08
|
538761314198736
|
|
10:05:53 AM
|
XLON
|
6656
|
119.08
|
538761314198737
|
|
10:07:05 AM
|
XLON
|
12560
|
119.10
|
538761314198862
|
|
10:08:28 AM
|
XLON
|
12560
|
119.18
|
538761314199057
|
|
10:09:58 AM
|
XLON
|
1000
|
119.30
|
538761314199241
|
|
10:10:04 AM
|
XLON
|
186
|
119.30
|
538761314199268
|
|
10:10:04 AM
|
XLON
|
1000
|
119.30
|
538761314199266
|
|
10:10:04 AM
|
XLON
|
3000
|
119.30
|
538761314199267
|
|
10:10:06 AM
|
XLON
|
1671
|
119.28
|
538761314199294
|
|
10:10:06 AM
|
XLON
|
2260
|
119.28
|
538761314199292
|
|
10:10:06 AM
|
XLON
|
3000
|
119.28
|
538761314199293
|
|
10:10:36 AM
|
XLON
|
12560
|
119.26
|
538761314199356
|
|
10:11:38 AM
|
XLON
|
329
|
119.28
|
538761314199488
|
|
10:12:28 AM
|
XLON
|
5981
|
119.26
|
538761314199573
|
|
10:12:28 AM
|
XLON
|
6579
|
119.26
|
538761314199574
|
|
10:13:17 AM
|
XLON
|
12560
|
119.22
|
538761314199701
|
|
10:14:39 AM
|
XLON
|
12560
|
119.18
|
538761314199845
|
|
10:17:00 AM
|
XLON
|
3000
|
119.18
|
538761314200118
|
|
10:17:00 AM
|
XLON
|
9560
|
119.18
|
538761314200119
|
|
10:17:00 AM
|
XLON
|
12560
|
119.18
|
538761314200116
|
|
10:18:31 AM
|
XLON
|
12560
|
119.16
|
538761314200277
|
|
10:20:12 AM
|
XLON
|
3000
|
119.16
|
538761314200502
|
|
10:20:24 AM
|
XLON
|
2260
|
119.16
|
538761314200521
|
|
10:20:24 AM
|
XLON
|
3000
|
119.16
|
538761314200520
|
|
10:20:29 AM
|
XLON
|
22
|
119.16
|
538761314200528
|
|
10:20:29 AM
|
XLON
|
1713
|
119.16
|
538761314200529
|
|
10:20:44 AM
|
XLON
|
3647
|
119.16
|
538761314200546
|
|
10:21:21 AM
|
XLON
|
2260
|
119.16
|
538761314200582
|
|
10:21:21 AM
|
XLON
|
2786
|
119.16
|
538761314200583
|
|
10:21:21 AM
|
XLON
|
3000
|
119.16
|
538761314200581
|
|
10:21:52 AM
|
XLON
|
4459
|
119.16
|
538761314200635
|
|
10:22:17 AM
|
XLON
|
2254
|
119.16
|
538761314200707
|
|
10:22:17 AM
|
XLON
|
3000
|
119.16
|
538761314200706
|
|
10:22:17 AM
|
XLON
|
12560
|
119.16
|
538761314200701
|
|
10:24:23 AM
|
XLON
|
5492
|
119.12
|
538761314201034
|
|
10:24:23 AM
|
XLON
|
12560
|
119.12
|
538761314201031
|
|
10:25:02 AM
|
XLON
|
2861
|
119.06
|
538761314201091
|
|
10:26:11 AM
|
XLON
|
10204
|
119.04
|
538761314201219
|
|
10:27:01 AM
|
XLON
|
3213
|
118.94
|
538761314201281
|
|
10:27:01 AM
|
XLON
|
9347
|
118.94
|
538761314201282
|
|
10:28:36 AM
|
XLON
|
8486
|
118.96
|
538761314201459
|
|
10:29:06 AM
|
XLON
|
3397
|
118.98
|
538761314201520
|
|
10:29:06 AM
|
XLON
|
12560
|
118.98
|
538761314201519
|
|
10:29:34 AM
|
XLON
|
2458
|
118.96
|
538761314201579
|
|
10:32:03 AM
|
XLON
|
10702
|
118.96
|
538761314201938
|
|
10:32:55 AM
|
XLON
|
4363
|
119.04
|
538761314202065
|
|
10:32:55 AM
|
XLON
|
7912
|
119.04
|
538761314202066
|
|
10:33:08 AM
|
XLON
|
2666
|
119.12
|
538761314202126
|
|
10:33:34 AM
|
XLON
|
139
|
119.14
|
538761314202183
|
|
10:33:34 AM
|
XLON
|
2260
|
119.14
|
538761314202184
|
|
10:33:46 AM
|
XLON
|
2652
|
119.14
|
538761314202201
|
|
10:33:51 AM
|
XLON
|
2992
|
119.14
|
538761314202221
|
|
10:33:56 AM
|
XLON
|
3000
|
119.14
|
538761314202226
|
|
10:34:14 AM
|
XLON
|
12560
|
119.12
|
538761314202256
|
|
10:35:44 AM
|
XLON
|
12560
|
119.10
|
538761314202393
|
|
10:37:20 AM
|
XLON
|
3000
|
119.00
|
538761314202610
|
|
10:37:20 AM
|
XLON
|
3524
|
119.00
|
538761314202611
|
|
10:38:00 AM
|
XLON
|
3193
|
118.98
|
538761314202704
|
|
10:38:00 AM
|
XLON
|
3576
|
118.98
|
538761314202705
|
|
10:38:00 AM
|
XLON
|
12560
|
119.00
|
538761314202699
|
|
10:39:13 AM
|
XLON
|
4706
|
119.02
|
538761314202811
|
|
10:39:13 AM
|
XLON
|
7854
|
119.02
|
538761314202812
|
|
10:40:02 AM
|
XLON
|
11225
|
119.08
|
538761314202943
|
|
10:42:14 AM
|
XLON
|
705
|
119.22
|
538761314203254
|
|
10:42:14 AM
|
XLON
|
2100
|
119.22
|
538761314203252
|
|
10:42:14 AM
|
XLON
|
2260
|
119.22
|
538761314203253
|
|
10:42:14 AM
|
XLON
|
2532
|
119.22
|
538761314203249
|
|
10:42:14 AM
|
XLON
|
3000
|
119.22
|
538761314203251
|
|
10:42:14 AM
|
XLON
|
9678
|
119.22
|
538761314203250
|
|
10:42:51 AM
|
XLON
|
5649
|
119.20
|
538761314203295
|
|
10:44:03 AM
|
XLON
|
1778
|
119.16
|
538761314203430
|
|
10:44:03 AM
|
XLON
|
2533
|
119.16
|
538761314203429
|
|
10:44:03 AM
|
XLON
|
8249
|
119.16
|
538761314203431
|
|
10:45:16 AM
|
XLON
|
1300
|
119.04
|
538761314203642
|
|
10:45:16 AM
|
XLON
|
4631
|
119.04
|
538761314203643
|
|
10:45:16 AM
|
XLON
|
6629
|
119.04
|
538761314203641
|
|
10:46:17 AM
|
XLON
|
3249
|
118.96
|
538761314203774
|
|
10:46:24 AM
|
XLON
|
8361
|
118.96
|
538761314203790
|
|
10:47:16 AM
|
XLON
|
2634
|
118.96
|
538761314203913
|
|
10:47:42 AM
|
XLON
|
2640
|
118.96
|
538761314204025
|
|
10:47:42 AM
|
XLON
|
2869
|
118.96
|
538761314204024
|
|
10:47:42 AM
|
XLON
|
4417
|
118.96
|
538761314204023
|
|
10:49:01 AM
|
XLON
|
3500
|
118.88
|
538761314204165
|
|
10:49:01 AM
|
XLON
|
2210
|
118.90
|
538761314204168
|
|
10:49:01 AM
|
XLON
|
3000
|
118.90
|
538761314204167
|
|
10:49:01 AM
|
XLON
|
3500
|
118.90
|
538761314204166
|
|
10:49:46 AM
|
XLON
|
12560
|
118.96
|
538761314204270
|
|
10:50:35 AM
|
XLON
|
2612
|
118.96
|
538761314204379
|
|
10:50:35 AM
|
XLON
|
12560
|
118.96
|
538761314204375
|
|
10:51:49 AM
|
XLON
|
11039
|
118.96
|
538761314204581
|
|
10:52:51 AM
|
XLON
|
1361
|
118.96
|
538761314204736
|
|
10:52:51 AM
|
XLON
|
9935
|
118.96
|
538761314204735
|
|
10:54:06 AM
|
XLON
|
2746
|
119.00
|
538761314204899
|
|
10:54:07 AM
|
XLON
|
12442
|
118.98
|
538761314204903
|
|
10:54:52 AM
|
XLON
|
11912
|
118.96
|
538761314204989
|
|
10:56:44 AM
|
XLON
|
11609
|
118.98
|
538761314205366
|
|
10:58:25 AM
|
XLON
|
2510
|
119.06
|
538761314205554
|
|
10:58:25 AM
|
XLON
|
9203
|
119.06
|
538761314205555
|
|
10:58:26 AM
|
XLON
|
139
|
119.06
|
538761314205558
|
|
10:58:26 AM
|
XLON
|
2786
|
119.06
|
538761314205557
|
|
10:58:56 AM
|
XLON
|
10192
|
119.04
|
538761314205594
|
|
11:00:14 AM
|
XLON
|
12240
|
119.16
|
538761314205758
|
|
11:01:51 AM
|
XLON
|
12218
|
119.06
|
538761314205953
|
|
11:02:58 AM
|
XLON
|
12560
|
119.02
|
538761314206072
|
|
11:04:57 AM
|
XLON
|
1589
|
119.02
|
538761314206346
|
|
11:04:57 AM
|
XLON
|
10971
|
119.02
|
538761314206345
|
|
11:04:59 AM
|
XLON
|
4675
|
119.00
|
538761314206348
|
|
11:04:59 AM
|
XLON
|
7864
|
119.00
|
538761314206349
|
|
11:08:24 AM
|
XLON
|
1766
|
119.22
|
538761314206782
|
|
11:08:24 AM
|
XLON
|
3000
|
119.22
|
538761314206783
|
|
11:08:24 AM
|
XLON
|
3108
|
119.22
|
538761314206781
|
|
11:08:24 AM
|
XLON
|
4962
|
119.22
|
538761314206784
|
|
11:08:40 AM
|
XLON
|
12560
|
119.20
|
538761314206810
|
|
11:08:40 AM
|
XLON
|
8495
|
119.22
|
538761314206804
|
|
11:09:27 AM
|
XLON
|
5181
|
119.16
|
538761314206861
|
|
11:11:06 AM
|
XLON
|
404
|
119.16
|
538761314207041
|
|
11:11:06 AM
|
XLON
|
11102
|
119.16
|
538761314207042
|
|
11:12:22 AM
|
XLON
|
12560
|
119.20
|
538761314207143
|
|
11:13:29 AM
|
XLON
|
3847
|
119.26
|
538761314207213
|
|
11:13:29 AM
|
XLON
|
8228
|
119.26
|
538761314207212
|
|
11:14:33 AM
|
XLON
|
2615
|
119.22
|
538761314207326
|
|
11:15:05 AM
|
XLON
|
705
|
119.24
|
538761314207449
|
|
11:15:05 AM
|
XLON
|
2652
|
119.24
|
538761314207450
|
|
11:15:11 AM
|
XLON
|
1163
|
119.24
|
538761314207454
|
|
11:15:11 AM
|
XLON
|
1809
|
119.24
|
538761314207453
|
|
11:15:13 AM
|
XLON
|
3658
|
119.22
|
538761314207463
|
|
11:15:28 AM
|
XLON
|
12560
|
119.18
|
538761314207530
|
|
11:17:36 AM
|
XLON
|
12560
|
119.14
|
538761314207770
|
|
11:19:13 AM
|
XLON
|
12560
|
119.20
|
538761314207935
|
|
11:20:00 AM
|
XLON
|
952
|
119.20
|
538761314208207
|
|
11:20:00 AM
|
XLON
|
1696
|
119.20
|
538761314208206
|
|
11:20:11 AM
|
XLON
|
12560
|
119.18
|
538761314208282
|
|
11:22:03 AM
|
XLON
|
11269
|
119.36
|
538761314208671
|
|
11:23:04 AM
|
XLON
|
396
|
119.28
|
538761314208804
|
|
11:23:04 AM
|
XLON
|
871
|
119.28
|
538761314208805
|
|
11:23:04 AM
|
XLON
|
2812
|
119.28
|
538761314208803
|
|
11:23:04 AM
|
XLON
|
7766
|
119.28
|
538761314208802
|
|
11:24:39 AM
|
XLON
|
12341
|
119.28
|
538761314209002
|
|
11:26:08 AM
|
XLON
|
12560
|
119.28
|
538761314209164
|
|
11:26:55 AM
|
XLON
|
5789
|
119.22
|
538761314209212
|
|
11:27:37 AM
|
XLON
|
6771
|
119.22
|
538761314209273
|
|
11:28:34 AM
|
XLON
|
12560
|
119.10
|
538761314209450
|
|
11:30:36 AM
|
XLON
|
12343
|
119.18
|
538761314209681
|
|
11:31:29 AM
|
XLON
|
1512
|
119.20
|
538761314209774
|
|
11:31:29 AM
|
XLON
|
4656
|
119.20
|
538761314209775
|
|
11:31:29 AM
|
XLON
|
6392
|
119.20
|
538761314209773
|
|
11:32:34 AM
|
XLON
|
12560
|
119.08
|
538761314209910
|
|
11:34:26 AM
|
XLON
|
3317
|
119.06
|
538761314210134
|
|
11:34:26 AM
|
XLON
|
9243
|
119.06
|
538761314210133
|
|
11:35:47 AM
|
XLON
|
12396
|
119.02
|
538761314210290
|
|
11:38:14 AM
|
XLON
|
1573
|
119.06
|
538761314210457
|
|
11:38:14 AM
|
XLON
|
1956
|
119.06
|
538761314210458
|
|
11:38:19 AM
|
XLON
|
739
|
119.06
|
538761314210463
|
|
11:38:19 AM
|
XLON
|
1175
|
119.06
|
538761314210467
|
|
11:38:19 AM
|
XLON
|
2894
|
119.06
|
538761314210466
|
|
11:38:19 AM
|
XLON
|
2939
|
119.06
|
538761314210465
|
|
11:38:19 AM
|
XLON
|
3000
|
119.06
|
538761314210464
|
|
11:38:38 AM
|
XLON
|
12560
|
119.06
|
538761314210490
|
|
11:39:58 AM
|
XLON
|
2883
|
119.04
|
538761314210607
|
|
11:39:58 AM
|
XLON
|
8264
|
119.04
|
538761314210606
|
|
11:42:08 AM
|
XLON
|
12560
|
119.04
|
538761314210842
|
|
11:42:59 AM
|
XLON
|
438
|
119.02
|
538761314210921
|
|
11:42:59 AM
|
XLON
|
11364
|
119.02
|
538761314210920
|
|
11:43:33 AM
|
XLON
|
2617
|
119.02
|
538761314210964
|
|
11:44:39 AM
|
XLON
|
12212
|
119.06
|
538761314211065
|
|
11:45:51 AM
|
XLON
|
12428
|
119.04
|
538761314211202
|
|
11:47:52 AM
|
XLON
|
3000
|
118.94
|
538761314211367
|
|
11:47:57 AM
|
XLON
|
7668
|
118.92
|
538761314211381
|
|
11:47:57 AM
|
XLON
|
2087
|
118.94
|
538761314211379
|
|
11:47:57 AM
|
XLON
|
2333
|
118.94
|
538761314211378
|
|
11:47:57 AM
|
XLON
|
3000
|
118.94
|
538761314211377
|
|
11:48:57 AM
|
XLON
|
7199
|
118.90
|
538761314211522
|
|
11:49:45 AM
|
XLON
|
12560
|
118.90
|
538761314211717
|
|
11:51:46 AM
|
XLON
|
3000
|
118.90
|
538761314211914
|
|
11:52:48 AM
|
XLON
|
1412
|
118.94
|
538761314211969
|
|
11:52:54 AM
|
XLON
|
5153
|
118.96
|
538761314211983
|
|
11:52:54 AM
|
XLON
|
7407
|
118.96
|
538761314211982
|
|
11:53:12 AM
|
XLON
|
2878
|
118.98
|
538761314212000
|
|
11:53:17 AM
|
XLON
|
122
|
118.98
|
538761314212007
|
|
11:53:17 AM
|
XLON
|
533
|
118.98
|
538761314212009
|
|
11:53:17 AM
|
XLON
|
2005
|
118.98
|
538761314212010
|
|
11:53:17 AM
|
XLON
|
2894
|
118.98
|
538761314212008
|
|
11:54:03 AM
|
XLON
|
4246
|
118.94
|
538761314212155
|
|
11:54:03 AM
|
XLON
|
7314
|
118.94
|
538761314212156
|
|
11:55:25 AM
|
XLON
|
3471
|
118.92
|
538761314212273
|
|
11:56:02 AM
|
XLON
|
2632
|
118.92
|
538761314212314
|
|
11:56:14 AM
|
XLON
|
3000
|
118.92
|
538761314212327
|
|
11:56:45 AM
|
XLON
|
1815
|
118.92
|
538761314212352
|
|
11:57:07 AM
|
XLON
|
91
|
118.92
|
538761314212385
|
|
11:57:07 AM
|
XLON
|
2650
|
118.92
|
538761314212384
|
|
11:57:09 AM
|
XLON
|
12560
|
118.90
|
538761314212390
|
|
11:57:22 AM
|
XLON
|
3794
|
118.86
|
538761314212405
|
|
11:58:56 AM
|
XLON
|
8778
|
118.82
|
538761314212464
|
|
11:59:28 AM
|
XLON
|
12560
|
118.76
|
538761314212584
|
|
12:02:32 PM
|
XLON
|
12560
|
118.86
|
538761314212996
|
|
12:03:05 PM
|
XLON
|
3000
|
118.88
|
538761314213020
|
|
12:03:17 PM
|
XLON
|
2681
|
118.88
|
538761314213033
|
|
12:03:46 PM
|
XLON
|
1451
|
118.88
|
538761314213039
|
|
12:03:46 PM
|
XLON
|
1710
|
118.88
|
538761314213040
|
|
12:03:46 PM
|
XLON
|
3000
|
118.88
|
538761314213041
|
|
12:04:17 PM
|
XLON
|
11
|
118.88
|
538761314213090
|
|
12:04:17 PM
|
XLON
|
1753
|
118.88
|
538761314213092
|
|
12:04:17 PM
|
XLON
|
2334
|
118.88
|
538761314213093
|
|
12:04:17 PM
|
XLON
|
11297
|
118.88
|
538761314213091
|
|
12:04:41 PM
|
XLON
|
10492
|
118.88
|
538761314213111
|
|
12:06:28 PM
|
XLON
|
12433
|
118.84
|
538761314213355
|
|
12:07:49 PM
|
XLON
|
3249
|
118.82
|
538761314213477
|
|
12:07:49 PM
|
XLON
|
9311
|
118.82
|
538761314213478
|
|
12:08:57 PM
|
XLON
|
4562
|
118.78
|
538761314213608
|
|
12:08:57 PM
|
XLON
|
7998
|
118.78
|
538761314213607
|
|
12:10:19 PM
|
XLON
|
1029
|
118.84
|
538761314213752
|
|
12:10:19 PM
|
XLON
|
11531
|
118.84
|
538761314213753
|
|
12:11:50 PM
|
XLON
|
1490
|
118.84
|
538761314213845
|
|
12:11:50 PM
|
XLON
|
11070
|
118.84
|
538761314213846
|
|
12:13:15 PM
|
XLON
|
12560
|
118.82
|
538761314213971
|
|
12:14:21 PM
|
XLON
|
12560
|
118.80
|
538761314214116
|
|
12:15:54 PM
|
XLON
|
12508
|
118.60
|
538761314214266
|
|
12:17:43 PM
|
XLON
|
196
|
118.54
|
538761314214447
|
|
12:17:43 PM
|
XLON
|
12364
|
118.54
|
538761314214446
|
|
12:19:11 PM
|
XLON
|
4924
|
118.62
|
538761314214646
|
|
12:19:11 PM
|
XLON
|
7636
|
118.62
|
538761314214647
|
|
12:21:51 PM
|
XLON
|
2705
|
118.60
|
538761314214978
|
|
12:21:51 PM
|
XLON
|
3000
|
118.60
|
538761314214977
|
|
12:22:22 PM
|
XLON
|
4340
|
118.58
|
538761314215062
|
|
12:22:23 PM
|
XLON
|
4215
|
118.58
|
538761314215067
|
|
12:22:23 PM
|
XLON
|
8345
|
118.58
|
538761314215065
|
|
12:24:33 PM
|
XLON
|
12560
|
118.58
|
538761314215245
|
|
12:25:48 PM
|
XLON
|
12560
|
118.56
|
538761314215429
|
|
12:26:17 PM
|
XLON
|
359
|
118.58
|
538761314215499
|
|
12:26:17 PM
|
XLON
|
912
|
118.58
|
538761314215498
|
|
12:26:17 PM
|
XLON
|
3917
|
118.58
|
538761314215500
|
|
12:27:26 PM
|
XLON
|
1705
|
118.50
|
538761314215622
|
|
12:27:26 PM
|
XLON
|
3260
|
118.50
|
538761314215621
|
|
12:27:26 PM
|
XLON
|
4861
|
118.50
|
538761314215619
|
|
12:31:01 PM
|
XLON
|
441
|
118.58
|
538761314215953
|
|
12:31:37 PM
|
XLON
|
9616
|
118.56
|
538761314216032
|
|
12:31:37 PM
|
XLON
|
1995
|
118.58
|
538761314216036
|
|
12:31:37 PM
|
XLON
|
3600
|
118.58
|
538761314216035
|
|
12:31:43 PM
|
XLON
|
12560
|
118.58
|
538761314216047
|
|
12:33:16 PM
|
XLON
|
9502
|
118.58
|
538761314216265
|
|
12:35:22 PM
|
XLON
|
721
|
118.62
|
538761314216500
|
|
12:35:22 PM
|
XLON
|
1865
|
118.62
|
538761314216502
|
|
12:35:22 PM
|
XLON
|
3000
|
118.62
|
538761314216501
|
|
12:35:22 PM
|
XLON
|
4220
|
118.62
|
538761314216499
|
|
12:35:53 PM
|
XLON
|
1811
|
118.64
|
538761314216549
|
|
12:35:53 PM
|
XLON
|
3515
|
118.64
|
538761314216548
|
|
12:35:53 PM
|
XLON
|
7234
|
118.64
|
538761314216550
|
|
12:36:47 PM
|
XLON
|
2712
|
118.64
|
538761314216660
|
|
12:37:29 PM
|
XLON
|
12551
|
118.60
|
538761314216728
|
|
12:39:05 PM
|
XLON
|
12560
|
118.58
|
538761314216854
|
|
12:40:01 PM
|
XLON
|
9599
|
118.48
|
538761314216906
|
|
12:40:04 PM
|
XLON
|
1400
|
118.48
|
538761314216915
|
|
12:40:09 PM
|
XLON
|
1561
|
118.48
|
538761314216925
|
|
12:41:58 PM
|
XLON
|
12560
|
118.44
|
538761314217101
|
|
12:43:14 PM
|
XLON
|
12550
|
118.34
|
538761314217249
|
|
12:44:51 PM
|
XLON
|
874
|
118.28
|
538761314217502
|
|
12:44:51 PM
|
XLON
|
1686
|
118.28
|
538761314217503
|
|
12:44:51 PM
|
XLON
|
10000
|
118.28
|
538761314217501
|
|
12:45:45 PM
|
XLON
|
9400
|
118.22
|
538761314217609
|
|
12:45:50 PM
|
XLON
|
3094
|
118.22
|
538761314217637
|
|
12:47:12 PM
|
XLON
|
12509
|
118.22
|
538761314217765
|
|
12:49:05 PM
|
XLON
|
1448
|
118.36
|
538761314217928
|
|
12:49:23 PM
|
XLON
|
3000
|
118.42
|
538761314217966
|
|
12:49:23 PM
|
XLON
|
3400
|
118.42
|
538761314217967
|
|
12:49:23 PM
|
XLON
|
6160
|
118.42
|
538761314217968
|
|
12:49:35 PM
|
XLON
|
8684
|
118.38
|
538761314217978
|
|
12:49:50 PM
|
XLON
|
11
|
118.40
|
538761314217994
|
|
12:49:50 PM
|
XLON
|
6411
|
118.40
|
538761314217995
|
|
12:51:06 PM
|
XLON
|
8559
|
118.36
|
538761314218192
|
|
12:53:11 PM
|
XLON
|
742
|
118.38
|
538761314218519
|
|
12:53:11 PM
|
XLON
|
3000
|
118.38
|
538761314218518
|
|
12:54:10 PM
|
XLON
|
705
|
118.46
|
538761314218677
|
|
12:54:15 PM
|
XLON
|
3000
|
118.44
|
538761314218681
|
|
12:54:32 PM
|
XLON
|
10992
|
118.42
|
538761314218721
|
|
12:54:35 PM
|
XLON
|
1709
|
118.44
|
538761314218730
|
|
12:54:35 PM
|
XLON
|
3000
|
118.44
|
538761314218729
|
|
12:56:11 PM
|
XLON
|
885
|
118.46
|
538761314218870
|
|
12:56:11 PM
|
XLON
|
2919
|
118.46
|
538761314218872
|
|
12:56:11 PM
|
XLON
|
3000
|
118.46
|
538761314218871
|
|
12:56:11 PM
|
XLON
|
3196
|
118.46
|
538761314218873
|
|
12:56:16 PM
|
XLON
|
4813
|
118.46
|
538761314218874
|
|
12:57:09 PM
|
XLON
|
12560
|
118.46
|
538761314218946
|
|
12:58:25 PM
|
XLON
|
12314
|
118.42
|
538761314219153
|
|
13:01:00 PM
|
XLON
|
12536
|
118.38
|
538761314219439
|
|
13:01:45 PM
|
XLON
|
12465
|
118.38
|
538761314219574
|
|
13:02:50 PM
|
XLON
|
381
|
118.38
|
538761314219744
|
|
13:02:50 PM
|
XLON
|
12179
|
118.38
|
538761314219743
|
|
13:05:03 PM
|
XLON
|
12560
|
118.38
|
538761314219906
|
|
13:05:48 PM
|
XLON
|
12560
|
118.36
|
538761314220011
|
|
13:08:54 PM
|
XLON
|
10027
|
118.40
|
538761314220291
|
|
13:10:11 PM
|
XLON
|
1586
|
118.48
|
538761314220432
|
|
13:10:11 PM
|
XLON
|
1900
|
118.48
|
538761314220431
|
|
13:10:11 PM
|
XLON
|
9074
|
118.48
|
538761314220430
|
|
13:10:46 PM
|
XLON
|
2524
|
118.48
|
538761314220478
|
|
13:12:27 PM
|
XLON
|
500
|
118.66
|
538761314220600
|
|
13:12:27 PM
|
XLON
|
3000
|
118.66
|
538761314220601
|
|
13:12:27 PM
|
XLON
|
25
|
118.68
|
538761314220605
|
|
13:12:27 PM
|
XLON
|
2739
|
118.68
|
538761314220603
|
|
13:12:27 PM
|
XLON
|
2795
|
118.68
|
538761314220604
|
|
13:12:27 PM
|
XLON
|
3000
|
118.68
|
538761314220602
|
|
13:12:32 PM
|
XLON
|
3000
|
118.64
|
538761314220624
|
|
13:13:00 PM
|
XLON
|
12560
|
118.64
|
538761314220639
|
|
13:13:53 PM
|
XLON
|
1053
|
118.66
|
538761314220747
|
|
13:13:53 PM
|
XLON
|
3000
|
118.66
|
538761314220746
|
|
13:13:53 PM
|
XLON
|
3500
|
118.66
|
538761314220745
|
|
13:14:55 PM
|
XLON
|
46
|
118.64
|
538761314220813
|
|
13:14:55 PM
|
XLON
|
1441
|
118.64
|
538761314220812
|
|
13:14:55 PM
|
XLON
|
3500
|
118.64
|
538761314220810
|
|
13:14:55 PM
|
XLON
|
3721
|
118.64
|
538761314220814
|
|
13:14:55 PM
|
XLON
|
3852
|
118.64
|
538761314220811
|
|
13:14:55 PM
|
XLON
|
3027
|
118.66
|
538761314220802
|
|
13:15:47 PM
|
XLON
|
41
|
118.62
|
538761314220900
|
|
13:15:47 PM
|
XLON
|
1210
|
118.62
|
538761314220902
|
|
13:15:47 PM
|
XLON
|
11309
|
118.62
|
538761314220901
|
|
13:18:00 PM
|
XLON
|
1120
|
118.64
|
538761314221105
|
|
13:18:00 PM
|
XLON
|
2272
|
118.64
|
538761314221101
|
|
13:18:00 PM
|
XLON
|
2442
|
118.64
|
538761314221104
|
|
13:18:00 PM
|
XLON
|
3000
|
118.64
|
538761314221102
|
|
13:18:00 PM
|
XLON
|
3618
|
118.64
|
538761314221103
|
|
13:18:43 PM
|
XLON
|
895
|
118.60
|
538761314221198
|
|
13:18:43 PM
|
XLON
|
3176
|
118.60
|
538761314221197
|
|
13:18:43 PM
|
XLON
|
8044
|
118.60
|
538761314221199
|
|
13:20:59 PM
|
XLON
|
720
|
118.74
|
538761314221388
|
|
13:20:59 PM
|
XLON
|
3000
|
118.74
|
538761314221387
|
|
13:21:09 PM
|
XLON
|
3000
|
118.74
|
538761314221404
|
|
13:21:22 PM
|
XLON
|
309
|
118.76
|
538761314221427
|
|
13:21:22 PM
|
XLON
|
3000
|
118.76
|
538761314221426
|
|
13:22:04 PM
|
XLON
|
2567
|
118.80
|
538761314221490
|
|
13:22:11 PM
|
XLON
|
12560
|
118.78
|
538761314221500
|
|
13:22:24 PM
|
XLON
|
6266
|
118.78
|
538761314221520
|
|
13:24:12 PM
|
XLON
|
3141
|
118.84
|
538761314221849
|
|
13:24:41 PM
|
XLON
|
12560
|
118.84
|
538761314221911
|
|
13:25:30 PM
|
XLON
|
767
|
118.80
|
538761314221994
|
|
13:25:30 PM
|
XLON
|
2399
|
118.80
|
538761314221993
|
|
13:25:55 PM
|
XLON
|
3249
|
118.78
|
538761314222029
|
|
13:25:56 PM
|
XLON
|
61
|
118.78
|
538761314222030
|
|
13:25:58 PM
|
XLON
|
1449
|
118.78
|
538761314222036
|
|
13:26:07 PM
|
XLON
|
7777
|
118.78
|
538761314222064
|
|
13:28:03 PM
|
XLON
|
565
|
118.76
|
538761314222320
|
|
13:28:03 PM
|
XLON
|
1594
|
118.76
|
538761314222318
|
|
13:28:03 PM
|
XLON
|
2013
|
118.76
|
538761314222317
|
|
13:28:03 PM
|
XLON
|
3000
|
118.76
|
538761314222319
|
|
13:29:18 PM
|
XLON
|
3
|
118.82
|
538761314222446
|
|
13:29:18 PM
|
XLON
|
78
|
118.82
|
538761314222445
|
|
13:29:34 PM
|
XLON
|
750
|
118.86
|
538761314222535
|
|
13:29:34 PM
|
XLON
|
2600
|
118.86
|
538761314222532
|
|
13:29:34 PM
|
XLON
|
2739
|
118.86
|
538761314222534
|
|
13:29:34 PM
|
XLON
|
2795
|
118.86
|
538761314222533
|
|
13:29:34 PM
|
XLON
|
12560
|
118.86
|
538761314222526
|
|
13:30:10 PM
|
XLON
|
8940
|
118.82
|
538761314222652
|
|
13:31:16 PM
|
XLON
|
2910
|
118.84
|
538761314222819
|
|
13:31:36 PM
|
XLON
|
7122
|
118.84
|
538761314222917
|
|
13:32:07 PM
|
XLON
|
2742
|
118.88
|
538761314223022
|
|
13:32:32 PM
|
XLON
|
2800
|
118.90
|
538761314223121
|
|
13:32:32 PM
|
XLON
|
3000
|
118.90
|
538761314223122
|
|
13:32:32 PM
|
XLON
|
12560
|
118.90
|
538761314223119
|
|
13:33:00 PM
|
XLON
|
2200
|
118.90
|
538761314223174
|
|
13:33:05 PM
|
XLON
|
1451
|
118.90
|
538761314223183
|
|
13:33:05 PM
|
XLON
|
2300
|
118.90
|
538761314223182
|
|
13:33:15 PM
|
XLON
|
11619
|
118.88
|
538761314223193
|
|
13:34:43 PM
|
XLON
|
48
|
118.78
|
538761314223357
|
|
13:34:43 PM
|
XLON
|
68
|
118.78
|
538761314223355
|
|
13:34:43 PM
|
XLON
|
3000
|
118.78
|
538761314223356
|
|
13:35:09 PM
|
XLON
|
8885
|
118.80
|
538761314223422
|
|
13:35:10 PM
|
XLON
|
3644
|
118.80
|
538761314223425
|
|
13:35:39 PM
|
XLON
|
3000
|
118.80
|
538761314223459
|
|
13:36:04 PM
|
XLON
|
3868
|
118.84
|
538761314223533
|
|
13:36:04 PM
|
XLON
|
6429
|
118.84
|
538761314223532
|
|
13:36:39 PM
|
XLON
|
1657
|
118.84
|
538761314223623
|
|
13:36:39 PM
|
XLON
|
2053
|
118.84
|
538761314223622
|
|
13:36:39 PM
|
XLON
|
3000
|
118.84
|
538761314223621
|
|
13:36:57 PM
|
XLON
|
301
|
118.86
|
538761314223641
|
|
13:36:57 PM
|
XLON
|
2506
|
118.86
|
538761314223640
|
|
13:36:57 PM
|
XLON
|
2882
|
118.88
|
538761314223642
|
|
13:37:13 PM
|
XLON
|
5652
|
118.86
|
538761314223779
|
|
13:37:13 PM
|
XLON
|
6908
|
118.86
|
538761314223778
|
|
13:37:53 PM
|
XLON
|
2000
|
118.82
|
538761314223903
|
|
13:37:53 PM
|
XLON
|
3300
|
118.82
|
538761314223904
|
|
13:37:55 PM
|
XLON
|
42
|
118.82
|
538761314223914
|
|
13:37:55 PM
|
XLON
|
411
|
118.82
|
538761314223915
|
|
13:37:55 PM
|
XLON
|
4642
|
118.82
|
538761314223913
|
|
13:40:00 PM
|
XLON
|
105
|
118.84
|
538761314224112
|
|
13:40:00 PM
|
XLON
|
2053
|
118.84
|
538761314224110
|
|
13:40:00 PM
|
XLON
|
2795
|
118.84
|
538761314224109
|
|
13:40:00 PM
|
XLON
|
3500
|
118.84
|
538761314224111
|
|
13:40:00 PM
|
XLON
|
12560
|
118.84
|
538761314224107
|
|
13:41:03 PM
|
XLON
|
1612
|
118.84
|
538761314224272
|
|
13:41:03 PM
|
XLON
|
1769
|
118.84
|
538761314224273
|
|
13:41:39 PM
|
XLON
|
312
|
118.84
|
538761314224353
|
|
13:41:39 PM
|
XLON
|
3000
|
118.84
|
538761314224352
|
|
13:42:00 PM
|
XLON
|
7318
|
118.84
|
538761314224394
|
|
13:42:00 PM
|
XLON
|
1288
|
118.86
|
538761314224397
|
|
13:42:00 PM
|
XLON
|
2126
|
118.86
|
538761314224395
|
|
13:42:00 PM
|
XLON
|
2795
|
118.86
|
538761314224396
|
|
13:42:29 PM
|
XLON
|
12480
|
118.82
|
538761314224471
|
|
13:43:07 PM
|
XLON
|
9051
|
118.76
|
538761314224528
|
|
13:44:01 PM
|
XLON
|
3680
|
118.78
|
538761314224638
|
|
13:44:01 PM
|
XLON
|
8789
|
118.78
|
538761314224639
|
|
13:44:55 PM
|
XLON
|
8133
|
118.80
|
538761314224744
|
|
13:45:04 PM
|
XLON
|
4895
|
118.82
|
538761314224771
|
|
13:46:46 PM
|
XLON
|
5805
|
118.82
|
538761314225104
|
|
13:46:46 PM
|
XLON
|
6755
|
118.82
|
538761314225105
|
|
13:47:50 PM
|
XLON
|
1394
|
118.76
|
538761314225336
|
|
13:47:50 PM
|
XLON
|
2053
|
118.76
|
538761314225334
|
|
13:47:50 PM
|
XLON
|
2795
|
118.76
|
538761314225335
|
|
13:47:50 PM
|
XLON
|
3000
|
118.76
|
538761314225333
|
|
13:47:55 PM
|
XLON
|
338
|
118.76
|
538761314225340
|
|
13:47:55 PM
|
XLON
|
2392
|
118.76
|
538761314225339
|
|
13:48:16 PM
|
XLON
|
12551
|
118.74
|
538761314225385
|
|
13:49:23 PM
|
XLON
|
1175
|
118.82
|
538761314225579
|
|
13:49:23 PM
|
XLON
|
1857
|
118.82
|
538761314225580
|
|
13:49:23 PM
|
XLON
|
9528
|
118.82
|
538761314225578
|
|
13:50:28 PM
|
XLON
|
12560
|
118.82
|
538761314225716
|
|
13:51:39 PM
|
XLON
|
12560
|
118.80
|
538761314225924
|
|
13:52:52 PM
|
XLON
|
2292
|
118.80
|
538761314226156
|
|
13:52:52 PM
|
XLON
|
2774
|
118.80
|
538761314226158
|
|
13:52:52 PM
|
XLON
|
3000
|
118.80
|
538761314226157
|
|
13:52:57 PM
|
XLON
|
3000
|
118.80
|
538761314226196
|
|
13:54:11 PM
|
XLON
|
1717
|
118.84
|
538761314226439
|
|
13:54:11 PM
|
XLON
|
2053
|
118.84
|
538761314226441
|
|
13:54:11 PM
|
XLON
|
2795
|
118.84
|
538761314226440
|
|
13:55:04 PM
|
XLON
|
4383
|
118.86
|
538761314226542
|
|
13:55:09 PM
|
XLON
|
7257
|
118.86
|
538761314226552
|
|
13:55:22 PM
|
XLON
|
518
|
118.86
|
538761314226609
|
|
13:55:22 PM
|
XLON
|
783
|
118.86
|
538761314226610
|
|
13:55:22 PM
|
XLON
|
2100
|
118.86
|
538761314226612
|
|
13:55:22 PM
|
XLON
|
2795
|
118.86
|
538761314226611
|
|
13:55:29 PM
|
XLON
|
8595
|
118.84
|
538761314226634
|
|
13:55:29 PM
|
XLON
|
12560
|
118.84
|
538761314226629
|
|
13:56:13 PM
|
XLON
|
6888
|
118.80
|
538761314226821
|
|
13:57:58 PM
|
XLON
|
758
|
118.80
|
538761314227080
|
|
13:57:58 PM
|
XLON
|
2053
|
118.80
|
538761314227081
|
|
13:58:04 PM
|
XLON
|
1443
|
118.80
|
538761314227085
|
|
13:58:04 PM
|
XLON
|
2795
|
118.80
|
538761314227086
|
|
13:58:09 PM
|
XLON
|
24
|
118.80
|
538761314227096
|
|
13:58:09 PM
|
XLON
|
2600
|
118.80
|
538761314227095
|
|
13:58:09 PM
|
XLON
|
3000
|
118.80
|
538761314227094
|
|
13:59:02 PM
|
XLON
|
1712
|
118.82
|
538761314227191
|
|
13:59:15 PM
|
XLON
|
2815
|
118.82
|
538761314227221
|
|
13:59:15 PM
|
XLON
|
3000
|
118.82
|
538761314227220
|
|
13:59:27 PM
|
XLON
|
934
|
118.82
|
538761314227238
|
|
13:59:27 PM
|
XLON
|
1056
|
118.82
|
538761314227237
|
|
13:59:27 PM
|
XLON
|
2242
|
118.82
|
538761314227239
|
|
13:59:45 PM
|
XLON
|
1458
|
118.80
|
538761314227266
|
|
13:59:45 PM
|
XLON
|
3500
|
118.80
|
538761314227265
|
|
13:59:45 PM
|
XLON
|
12560
|
118.80
|
538761314227263
|
|
14:01:02 PM
|
XLON
|
1315
|
118.80
|
538761314227462
|
|
14:01:02 PM
|
XLON
|
6161
|
118.80
|
538761314227461
|
|
14:01:23 PM
|
XLON
|
12560
|
118.78
|
538761314227508
|
|
14:01:30 PM
|
XLON
|
2551
|
118.76
|
538761314227525
|
|
14:02:19 PM
|
XLON
|
10036
|
118.74
|
538761314227632
|
|
14:03:57 PM
|
XLON
|
1078
|
118.78
|
538761314227883
|
|
14:03:57 PM
|
XLON
|
7218
|
118.78
|
538761314227882
|
|
14:04:02 PM
|
XLON
|
5014
|
118.78
|
538761314227901
|
|
14:04:54 PM
|
XLON
|
705
|
118.80
|
538761314228014
|
|
14:04:54 PM
|
XLON
|
2120
|
118.80
|
538761314228013
|
|
14:04:59 PM
|
XLON
|
1623
|
118.80
|
538761314228018
|
|
14:05:09 PM
|
XLON
|
1122
|
118.80
|
538761314228021
|
|
14:05:12 PM
|
XLON
|
1325
|
118.78
|
538761314228032
|
|
14:05:12 PM
|
XLON
|
3465
|
118.78
|
538761314228031
|
|
14:05:27 PM
|
XLON
|
12560
|
118.76
|
538761314228073
|
|
14:05:42 PM
|
XLON
|
772
|
118.74
|
538761314228095
|
|
14:05:42 PM
|
XLON
|
4919
|
118.74
|
538761314228096
|
|
14:07:27 PM
|
XLON
|
763
|
118.82
|
538761314228391
|
|
14:07:27 PM
|
XLON
|
2417
|
118.82
|
538761314228381
|
|
14:07:27 PM
|
XLON
|
2570
|
118.82
|
538761314228382
|
|
14:07:27 PM
|
XLON
|
2795
|
118.82
|
538761314228383
|
|
14:07:27 PM
|
XLON
|
6081
|
118.82
|
538761314228390
|
|
14:08:02 PM
|
XLON
|
3697
|
118.86
|
538761314228462
|
|
14:08:51 PM
|
XLON
|
1202
|
118.86
|
538761314228683
|
|
14:08:51 PM
|
XLON
|
1358
|
118.86
|
538761314228685
|
|
14:08:51 PM
|
XLON
|
10000
|
118.86
|
538761314228684
|
|
14:08:56 PM
|
XLON
|
64
|
118.86
|
538761314228701
|
|
14:08:56 PM
|
XLON
|
2570
|
118.86
|
538761314228700
|
|
14:09:52 PM
|
XLON
|
12551
|
118.82
|
538761314228847
|
|
14:10:24 PM
|
XLON
|
3000
|
118.82
|
538761314228936
|
|
14:11:19 PM
|
XLON
|
2591
|
118.88
|
538761314229105
|
|
14:11:19 PM
|
XLON
|
2700
|
118.88
|
538761314229104
|
|
14:11:30 PM
|
XLON
|
3661
|
118.88
|
538761314229129
|
|
14:11:30 PM
|
XLON
|
4114
|
118.88
|
538761314229130
|
|
14:11:55 PM
|
XLON
|
12560
|
118.94
|
538761314229202
|
|
14:13:01 PM
|
XLON
|
633
|
118.92
|
538761314229333
|
|
14:13:01 PM
|
XLON
|
2800
|
118.92
|
538761314229331
|
|
14:13:01 PM
|
XLON
|
3000
|
118.92
|
538761314229332
|
|
14:14:38 PM
|
XLON
|
158
|
119.04
|
538761314229485
|
|
14:14:38 PM
|
XLON
|
1184
|
119.04
|
538761314229484
|
|
14:14:38 PM
|
XLON
|
3000
|
119.04
|
538761314229486
|
|
14:14:59 PM
|
XLON
|
4398
|
119.02
|
538761314229541
|
|
14:14:59 PM
|
XLON
|
8162
|
119.02
|
538761314229542
|
|
14:15:00 PM
|
XLON
|
8200
|
119.00
|
538761314229553
|
|
14:15:15 PM
|
XLON
|
1721
|
118.98
|
538761314229601
|
|
14:15:15 PM
|
XLON
|
10839
|
118.98
|
538761314229600
|
|
14:16:50 PM
|
XLON
|
1464
|
119.04
|
538761314229862
|
|
14:17:23 PM
|
XLON
|
3000
|
119.04
|
538761314229924
|
|
14:17:28 PM
|
XLON
|
3000
|
119.02
|
538761314229929
|
|
14:17:28 PM
|
XLON
|
3984
|
119.02
|
538761314229930
|
|
14:17:28 PM
|
XLON
|
4789
|
119.02
|
538761314229931
|
|
14:17:28 PM
|
XLON
|
12560
|
119.02
|
538761314229927
|
|
14:17:28 PM
|
XLON
|
2690
|
119.04
|
538761314229925
|
|
14:18:20 PM
|
XLON
|
8616
|
118.98
|
538761314230040
|
|
14:20:24 PM
|
XLON
|
10020
|
119.02
|
538761314230387
|
|
14:21:44 PM
|
XLON
|
612
|
119.22
|
538761314230563
|
|
14:21:44 PM
|
XLON
|
1857
|
119.22
|
538761314230566
|
|
14:21:44 PM
|
XLON
|
2236
|
119.22
|
538761314230564
|
|
14:21:44 PM
|
XLON
|
2795
|
119.22
|
538761314230565
|
|
14:22:00 PM
|
XLON
|
3
|
119.24
|
538761314230634
|
|
14:22:00 PM
|
XLON
|
2837
|
119.24
|
538761314230635
|
|
14:22:04 PM
|
XLON
|
651
|
119.22
|
538761314230644
|
|
14:22:04 PM
|
XLON
|
1210
|
119.22
|
538761314230643
|
|
14:22:04 PM
|
XLON
|
3852
|
119.22
|
538761314230642
|
|
14:22:04 PM
|
XLON
|
6847
|
119.22
|
538761314230641
|
|
14:22:18 PM
|
XLON
|
11123
|
119.22
|
538761314230665
|
|
14:23:27 PM
|
XLON
|
1599
|
119.26
|
538761314230927
|
|
14:23:32 PM
|
XLON
|
570
|
119.26
|
538761314230954
|
|
14:23:32 PM
|
XLON
|
3400
|
119.26
|
538761314230953
|
|
14:24:01 PM
|
XLON
|
3922
|
119.26
|
538761314231016
|
|
14:24:01 PM
|
XLON
|
6780
|
119.26
|
538761314231017
|
|
14:24:29 PM
|
XLON
|
2562
|
119.26
|
538761314231051
|
|
14:25:25 PM
|
XLON
|
9
|
119.28
|
538761314231215
|
|
14:25:25 PM
|
XLON
|
1291
|
119.28
|
538761314231218
|
|
14:25:25 PM
|
XLON
|
1885
|
119.28
|
538761314231216
|
|
14:25:25 PM
|
XLON
|
2099
|
119.28
|
538761314231217
|
|
14:25:32 PM
|
XLON
|
14
|
119.28
|
538761314231221
|
|
14:25:32 PM
|
XLON
|
1351
|
119.28
|
538761314231222
|
|
14:25:32 PM
|
XLON
|
2154
|
119.28
|
538761314231220
|
|
14:26:24 PM
|
XLON
|
2400
|
119.28
|
538761314231362
|
|
14:26:43 PM
|
XLON
|
12294
|
119.30
|
538761314231388
|
|
14:27:02 PM
|
XLON
|
761
|
119.38
|
538761314231442
|
|
14:27:02 PM
|
XLON
|
3000
|
119.38
|
538761314231441
|
|
14:27:30 PM
|
XLON
|
1489
|
119.38
|
538761314231523
|
|
14:27:30 PM
|
XLON
|
4561
|
119.38
|
538761314231524
|
|
14:27:47 PM
|
XLON
|
12560
|
119.44
|
538761314231562
|
|
14:28:02 PM
|
XLON
|
58
|
119.48
|
538761314231622
|
|
14:28:02 PM
|
XLON
|
3400
|
119.48
|
538761314231621
|
|
14:28:02 PM
|
XLON
|
12560
|
119.48
|
538761314231617
|
|
14:28:55 PM
|
XLON
|
12313
|
119.36
|
538761314231800
|
|
14:29:44 PM
|
XLON
|
2694
|
119.36
|
538761314231921
|
|
14:29:44 PM
|
XLON
|
9787
|
119.36
|
538761314231920
|
|
14:30:18 PM
|
XLON
|
11616
|
119.44
|
538761314232606
|
|
14:30:50 PM
|
XLON
|
12560
|
119.46
|
538761314232843
|
|
14:31:41 PM
|
XLON
|
10
|
119.70
|
538761314233379
|
|
14:31:41 PM
|
XLON
|
3000
|
119.70
|
538761314233380
|
|
14:31:41 PM
|
XLON
|
3935
|
119.70
|
538761314233381
|
|
14:31:44 PM
|
XLON
|
5136
|
119.68
|
538761314233413
|
|
14:31:51 PM
|
XLON
|
12560
|
119.66
|
538761314233457
|
|
14:32:20 PM
|
XLON
|
329
|
119.62
|
538761314233655
|
|
14:32:20 PM
|
XLON
|
2400
|
119.62
|
538761314233654
|
|
14:32:26 PM
|
XLON
|
615
|
119.64
|
538761314233744
|
|
14:32:26 PM
|
XLON
|
11945
|
119.64
|
538761314233745
|
|
14:32:48 PM
|
XLON
|
11106
|
119.58
|
538761314233978
|
|
14:33:37 PM
|
XLON
|
11998
|
119.72
|
538761314234439
|
|
14:34:14 PM
|
XLON
|
215
|
119.86
|
538761314234788
|
|
14:34:14 PM
|
XLON
|
2795
|
119.86
|
538761314234787
|
|
14:34:14 PM
|
XLON
|
2950
|
119.86
|
538761314234786
|
|
14:34:18 PM
|
XLON
|
5736
|
119.82
|
538761314234804
|
|
14:34:31 PM
|
XLON
|
12560
|
119.80
|
538761314234863
|
|
14:35:00 PM
|
XLON
|
12560
|
119.84
|
538761314234975
|
|
14:35:15 PM
|
XLON
|
2570
|
119.88
|
538761314235090
|
|
14:35:41 PM
|
XLON
|
12560
|
119.94
|
538761314235410
|
|
14:36:06 PM
|
XLON
|
10816
|
119.98
|
538761314235626
|
|
14:36:20 PM
|
XLON
|
12560
|
119.94
|
538761314235735
|
|
14:37:01 PM
|
XLON
|
12560
|
120.02
|
538761314235980
|
|
14:37:26 PM
|
XLON
|
1317
|
120.00
|
538761314236112
|
|
14:37:26 PM
|
XLON
|
11243
|
120.00
|
538761314236113
|
|
14:38:13 PM
|
XLON
|
6128
|
120.00
|
538761314236396
|
|
14:38:18 PM
|
XLON
|
3
|
120.00
|
538761314236448
|
|
14:38:18 PM
|
XLON
|
11
|
120.00
|
538761314236447
|
|
14:38:18 PM
|
XLON
|
67
|
120.00
|
538761314236446
|
|
14:38:18 PM
|
XLON
|
163
|
120.00
|
538761314236445
|
|
14:38:18 PM
|
XLON
|
2182
|
120.00
|
538761314236451
|
|
14:38:18 PM
|
XLON
|
2570
|
120.00
|
538761314236449
|
|
14:38:18 PM
|
XLON
|
3000
|
120.00
|
538761314236450
|
|
14:38:28 PM
|
XLON
|
918
|
119.96
|
538761314236536
|
|
14:38:28 PM
|
XLON
|
5768
|
119.98
|
538761314236524
|
|
14:38:29 PM
|
XLON
|
4079
|
119.96
|
538761314236543
|
|
14:38:30 PM
|
XLON
|
2879
|
119.96
|
538761314236545
|
|
14:38:32 PM
|
XLON
|
1000
|
119.96
|
538761314236561
|
|
14:39:01 PM
|
XLON
|
4045
|
119.86
|
538761314236750
|
|
14:39:04 PM
|
XLON
|
99
|
119.86
|
538761314236772
|
|
14:39:04 PM
|
XLON
|
4813
|
119.86
|
538761314236773
|
|
14:39:14 PM
|
XLON
|
1176
|
119.84
|
538761314236842
|
|
14:39:14 PM
|
XLON
|
2292
|
119.84
|
538761314236841
|
|
14:39:14 PM
|
XLON
|
3000
|
119.84
|
538761314236839
|
|
14:39:14 PM
|
XLON
|
5122
|
119.84
|
538761314236840
|
|
14:39:37 PM
|
XLON
|
2932
|
119.78
|
538761314237022
|
|
14:40:03 PM
|
XLON
|
12165
|
119.76
|
538761314237221
|
|
14:40:39 PM
|
XLON
|
85
|
119.84
|
538761314237432
|
|
14:40:39 PM
|
XLON
|
748
|
119.84
|
538761314237434
|
|
14:40:39 PM
|
XLON
|
778
|
119.84
|
538761314237435
|
|
14:40:39 PM
|
XLON
|
2795
|
119.84
|
538761314237430
|
|
14:40:39 PM
|
XLON
|
3000
|
119.84
|
538761314237431
|
|
14:40:39 PM
|
XLON
|
4115
|
119.84
|
538761314237433
|
|
14:40:54 PM
|
XLON
|
12243
|
119.82
|
538761314237504
|
|
14:41:22 PM
|
XLON
|
969
|
119.78
|
538761314237722
|
|
14:41:22 PM
|
XLON
|
1310
|
119.78
|
538761314237723
|
|
14:41:22 PM
|
XLON
|
9475
|
119.78
|
538761314237724
|
|
14:42:00 PM
|
XLON
|
12560
|
119.82
|
538761314237866
|
|
14:42:31 PM
|
XLON
|
147
|
119.58
|
538761314238089
|
|
14:42:31 PM
|
XLON
|
12413
|
119.58
|
538761314238090
|
|
14:42:55 PM
|
XLON
|
2292
|
119.54
|
538761314238238
|
|
14:42:55 PM
|
XLON
|
3000
|
119.54
|
538761314238237
|
|
14:42:55 PM
|
XLON
|
6980
|
119.54
|
538761314238239
|
|
14:43:51 PM
|
XLON
|
12560
|
119.54
|
538761314238599
|
|
14:44:10 PM
|
XLON
|
5355
|
119.56
|
538761314238709
|
|
14:44:10 PM
|
XLON
|
7205
|
119.56
|
538761314238708
|
|
14:44:46 PM
|
XLON
|
740
|
119.58
|
538761314239002
|
|
14:44:46 PM
|
XLON
|
1373
|
119.58
|
538761314239003
|
|
14:44:46 PM
|
XLON
|
10447
|
119.58
|
538761314239001
|
|
14:45:13 PM
|
XLON
|
2680
|
119.66
|
538761314239272
|
|
14:45:18 PM
|
XLON
|
12560
|
119.64
|
538761314239296
|
|
14:45:41 PM
|
XLON
|
10612
|
119.58
|
538761314239463
|
|
14:46:29 PM
|
XLON
|
1235
|
119.48
|
538761314239741
|
|
14:46:29 PM
|
XLON
|
2292
|
119.48
|
538761314239740
|
|
14:46:29 PM
|
XLON
|
2570
|
119.48
|
538761314239737
|
|
14:46:29 PM
|
XLON
|
2795
|
119.48
|
538761314239739
|
|
14:46:29 PM
|
XLON
|
3000
|
119.48
|
538761314239738
|
|
14:46:36 PM
|
XLON
|
541
|
119.44
|
538761314239785
|
|
14:46:36 PM
|
XLON
|
12019
|
119.44
|
538761314239786
|
|
14:47:29 PM
|
XLON
|
2445
|
119.52
|
538761314240219
|
|
14:47:29 PM
|
XLON
|
2570
|
119.52
|
538761314240218
|
|
14:47:29 PM
|
XLON
|
2795
|
119.52
|
538761314240217
|
|
14:47:34 PM
|
XLON
|
1000
|
119.46
|
538761314240256
|
|
14:47:35 PM
|
XLON
|
1000
|
119.46
|
538761314240258
|
|
14:47:35 PM
|
XLON
|
1000
|
119.46
|
538761314240259
|
|
14:47:35 PM
|
XLON
|
1000
|
119.46
|
538761314240260
|
|
14:47:36 PM
|
XLON
|
873
|
119.46
|
538761314240281
|
|
14:47:54 PM
|
XLON
|
2905
|
119.50
|
538761314240403
|
|
14:48:01 PM
|
XLON
|
3000
|
119.52
|
538761314240435
|
|
14:48:09 PM
|
XLON
|
3000
|
119.60
|
538761314240511
|
|
14:48:09 PM
|
XLON
|
3610
|
119.60
|
538761314240512
|
|
14:48:09 PM
|
XLON
|
8970
|
119.60
|
538761314240506
|
|
14:48:23 PM
|
XLON
|
1351
|
119.64
|
538761314240580
|
|
14:48:23 PM
|
XLON
|
3591
|
119.64
|
538761314240579
|
|
14:48:34 PM
|
XLON
|
12560
|
119.62
|
538761314240640
|
|
14:49:04 PM
|
XLON
|
12560
|
119.58
|
538761314240779
|
|
14:49:28 PM
|
XLON
|
2009
|
119.56
|
538761314240846
|
|
14:49:28 PM
|
XLON
|
2795
|
119.56
|
538761314240845
|
|
14:49:28 PM
|
XLON
|
3400
|
119.56
|
538761314240844
|
|
14:49:28 PM
|
XLON
|
3437
|
119.56
|
538761314240843
|
|
14:50:18 PM
|
XLON
|
2083
|
119.50
|
538761314241137
|
|
14:50:18 PM
|
XLON
|
9831
|
119.50
|
538761314241136
|
|
14:50:31 PM
|
XLON
|
12399
|
119.46
|
538761314241221
|
|
14:50:54 PM
|
XLON
|
2563
|
119.40
|
538761314241349
|
|
14:51:18 PM
|
XLON
|
469
|
119.34
|
538761314241527
|
|
14:51:18 PM
|
XLON
|
3846
|
119.34
|
538761314241526
|
|
14:51:18 PM
|
XLON
|
7400
|
119.34
|
538761314241528
|
|
14:52:03 PM
|
XLON
|
2570
|
119.40
|
538761314241767
|
|
14:52:03 PM
|
XLON
|
2583
|
119.40
|
538761314241769
|
|
14:52:03 PM
|
XLON
|
2795
|
119.40
|
538761314241766
|
|
14:52:03 PM
|
XLON
|
3000
|
119.40
|
538761314241768
|
|
14:52:44 PM
|
XLON
|
1051
|
119.46
|
538761314241971
|
|
14:52:44 PM
|
XLON
|
2795
|
119.46
|
538761314241972
|
|
14:52:51 PM
|
XLON
|
452
|
119.44
|
538761314241995
|
|
14:52:51 PM
|
XLON
|
1413
|
119.44
|
538761314241997
|
|
14:52:51 PM
|
XLON
|
1851
|
119.44
|
538761314241996
|
|
14:52:51 PM
|
XLON
|
2399
|
119.44
|
538761314242012
|
|
14:52:51 PM
|
XLON
|
2795
|
119.44
|
538761314242011
|
|
14:52:51 PM
|
XLON
|
3000
|
119.44
|
538761314242010
|
|
14:52:51 PM
|
XLON
|
8844
|
119.44
|
538761314241998
|
|
14:52:51 PM
|
XLON
|
1505
|
119.46
|
538761314241990
|
|
14:52:51 PM
|
XLON
|
2251
|
119.46
|
538761314241993
|
|
14:52:51 PM
|
XLON
|
2570
|
119.46
|
538761314241991
|
|
14:52:51 PM
|
XLON
|
3000
|
119.46
|
538761314241992
|
|
14:53:21 PM
|
XLON
|
5350
|
119.46
|
538761314242201
|
|
14:53:49 PM
|
XLON
|
11552
|
119.48
|
538761314242314
|
|
14:54:21 PM
|
XLON
|
12560
|
119.46
|
538761314242444
|
|
14:55:00 PM
|
XLON
|
12560
|
119.40
|
538761314242714
|
|
14:55:22 PM
|
XLON
|
12126
|
119.40
|
538761314242871
|
|
14:56:04 PM
|
XLON
|
12560
|
119.42
|
538761314243111
|
|
14:56:59 PM
|
XLON
|
2570
|
119.46
|
538761314243500
|
|
14:56:59 PM
|
XLON
|
3000
|
119.46
|
538761314243499
|
|
14:56:59 PM
|
XLON
|
3275
|
119.46
|
538761314243501
|
|
14:56:59 PM
|
XLON
|
3400
|
119.46
|
538761314243498
|
|
14:57:13 PM
|
XLON
|
12560
|
119.44
|
538761314243579
|
|
14:57:30 PM
|
XLON
|
2520
|
119.38
|
538761314243699
|
|
14:57:47 PM
|
XLON
|
1639
|
119.42
|
538761314243791
|
|
14:57:47 PM
|
XLON
|
10702
|
119.42
|
538761314243792
|
|
14:58:22 PM
|
XLON
|
12347
|
119.36
|
538761314244032
|
|
14:58:59 PM
|
XLON
|
637
|
119.38
|
538761314244220
|
|
14:58:59 PM
|
XLON
|
10465
|
119.38
|
538761314244221
|
|
14:59:33 PM
|
XLON
|
11697
|
119.38
|
538761314244321
|
|
14:59:50 PM
|
XLON
|
2783
|
119.38
|
538761314244353
|
|
15:00:00 PM
|
XLON
|
11298
|
119.40
|
538761314244441
|
|
15:00:32 PM
|
XLON
|
12560
|
119.42
|
538761314244687
|
|
15:01:08 PM
|
XLON
|
1882
|
119.30
|
538761314244983
|
|
15:01:15 PM
|
XLON
|
11459
|
119.32
|
538761314245030
|
|
15:01:43 PM
|
XLON
|
12017
|
119.32
|
538761314245220
|
|
15:02:03 PM
|
XLON
|
2347
|
119.22
|
538761314245439
|
|
15:02:03 PM
|
XLON
|
9513
|
119.22
|
538761314245438
|
|
15:02:56 PM
|
XLON
|
413
|
119.30
|
538761314245797
|
|
15:02:56 PM
|
XLON
|
2570
|
119.30
|
538761314245799
|
|
15:02:56 PM
|
XLON
|
2795
|
119.30
|
538761314245798
|
|
15:03:20 PM
|
XLON
|
2935
|
119.34
|
538761314245985
|
|
15:03:57 PM
|
XLON
|
12560
|
119.38
|
538761314246184
|
|
15:04:06 PM
|
XLON
|
2795
|
119.38
|
538761314246228
|
|
15:04:06 PM
|
XLON
|
3000
|
119.38
|
538761314246227
|
|
15:04:11 PM
|
XLON
|
1048
|
119.38
|
538761314246239
|
|
15:04:11 PM
|
XLON
|
1646
|
119.38
|
538761314246243
|
|
15:04:11 PM
|
XLON
|
2570
|
119.38
|
538761314246241
|
|
15:04:11 PM
|
XLON
|
2795
|
119.38
|
538761314246240
|
|
15:04:11 PM
|
XLON
|
3802
|
119.38
|
538761314246242
|
|
15:04:31 PM
|
XLON
|
3000
|
119.38
|
538761314246354
|
|
15:04:36 PM
|
XLON
|
425
|
119.40
|
538761314246359
|
|
15:04:36 PM
|
XLON
|
448
|
119.40
|
538761314246363
|
|
15:04:36 PM
|
XLON
|
1507
|
119.40
|
538761314246361
|
|
15:04:36 PM
|
XLON
|
2570
|
119.40
|
538761314246362
|
|
15:04:36 PM
|
XLON
|
3944
|
119.40
|
538761314246360
|
|
15:04:46 PM
|
XLON
|
12560
|
119.40
|
538761314246414
|
|
15:04:54 PM
|
XLON
|
7542
|
119.38
|
538761314246443
|
|
15:05:19 PM
|
XLON
|
5383
|
119.38
|
538761314246548
|
|
15:05:49 PM
|
XLON
|
10838
|
119.34
|
538761314246784
|
|
15:06:57 PM
|
XLON
|
1460
|
119.44
|
538761314247252
|
|
15:07:04 PM
|
XLON
|
2148
|
119.44
|
538761314247289
|
|
15:07:04 PM
|
XLON
|
2570
|
119.44
|
538761314247287
|
|
15:07:04 PM
|
XLON
|
2795
|
119.44
|
538761314247288
|
|
15:07:04 PM
|
XLON
|
12560
|
119.44
|
538761314247284
|
|
15:07:09 PM
|
XLON
|
5096
|
119.42
|
538761314247304
|
|
15:07:09 PM
|
XLON
|
7014
|
119.42
|
538761314247303
|
|
15:07:43 PM
|
XLON
|
5862
|
119.50
|
538761314247398
|
|
15:08:02 PM
|
XLON
|
10400
|
119.48
|
538761314247548
|
|
15:08:34 PM
|
XLON
|
12560
|
119.40
|
538761314247755
|
|
15:08:59 PM
|
XLON
|
2615
|
119.38
|
538761314247940
|
|
15:09:15 PM
|
XLON
|
1037
|
119.36
|
538761314248022
|
|
15:09:15 PM
|
XLON
|
9067
|
119.36
|
538761314248021
|
|
15:09:46 PM
|
XLON
|
12040
|
119.36
|
538761314248223
|
|
15:10:35 PM
|
XLON
|
543
|
119.42
|
538761314248556
|
|
15:10:35 PM
|
XLON
|
12017
|
119.42
|
538761314248557
|
|
15:10:36 PM
|
XLON
|
2534
|
119.42
|
538761314248571
|
|
15:11:07 PM
|
XLON
|
10678
|
119.36
|
538761314248856
|
|
15:11:36 PM
|
XLON
|
12560
|
119.40
|
538761314248985
|
|
15:12:20 PM
|
XLON
|
4530
|
119.44
|
538761314249158
|
|
15:12:20 PM
|
XLON
|
8030
|
119.44
|
538761314249159
|
|
15:12:52 PM
|
XLON
|
3050
|
119.32
|
538761314249411
|
|
15:12:52 PM
|
XLON
|
9510
|
119.32
|
538761314249410
|
|
15:13:30 PM
|
XLON
|
12560
|
119.26
|
538761314249621
|
|
15:14:23 PM
|
XLON
|
12560
|
119.34
|
538761314250022
|
|
15:14:44 PM
|
XLON
|
651
|
119.42
|
538761314250156
|
|
15:14:46 PM
|
XLON
|
123
|
119.42
|
538761314250160
|
|
15:14:46 PM
|
XLON
|
1000
|
119.42
|
538761314250159
|
|
15:14:46 PM
|
XLON
|
1257
|
119.42
|
538761314250161
|
|
15:14:53 PM
|
XLON
|
855
|
119.42
|
538761314250186
|
|
15:14:53 PM
|
XLON
|
1000
|
119.42
|
538761314250185
|
|
15:14:53 PM
|
XLON
|
1000
|
119.42
|
538761314250189
|
|
15:14:53 PM
|
XLON
|
1000
|
119.42
|
538761314250207
|
|
15:14:53 PM
|
XLON
|
1013
|
119.42
|
538761314250188
|
|
15:14:53 PM
|
XLON
|
1400
|
119.42
|
538761314250190
|
|
15:14:53 PM
|
XLON
|
2026
|
119.42
|
538761314250187
|
|
15:14:57 PM
|
XLON
|
1000
|
119.42
|
538761314250222
|
|
15:15:10 PM
|
XLON
|
2556
|
119.42
|
538761314250341
|
|
15:15:37 PM
|
XLON
|