12 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:
|
12 May 2022
|
|
Number of ordinary shares of 20
20/21
US cents each purchased:
|
6,074,518
|
|
Highest price paid per share (pence):
|
119.36
|
|
Lowest price paid per share (pence):
|
118.48
|
|
Volume weighted average price paid per share (pence):
|
118.92
|
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 623,190,017 of its ordinary shares in treasury and has 28,194,446,891 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 12 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 12 May 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
118.92
|
6,074,518
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
08:26:57 AM
|
XLON
|
6218
|
119.00
|
539998264765329
|
|
08:28:01 AM
|
XLON
|
3000
|
118.98
|
539998264765679
|
|
08:28:14 AM
|
XLON
|
9236
|
119.06
|
539998264765722
|
|
08:28:18 AM
|
XLON
|
3710
|
119.06
|
539998264765730
|
|
08:28:18 AM
|
XLON
|
4391
|
119.06
|
539998264765731
|
|
08:28:40 AM
|
XLON
|
4425
|
119.08
|
539998264765813
|
|
08:29:00 AM
|
XLON
|
4227
|
119.06
|
539998264765909
|
|
08:29:06 AM
|
XLON
|
3701
|
119.06
|
539998264765939
|
|
08:29:38 AM
|
XLON
|
422
|
119.08
|
539998264766076
|
|
08:29:38 AM
|
XLON
|
4453
|
119.08
|
539998264766075
|
|
08:30:29 AM
|
XLON
|
2035
|
119.20
|
539998264766365
|
|
08:30:29 AM
|
XLON
|
3000
|
119.20
|
539998264766364
|
|
08:30:29 AM
|
XLON
|
7473
|
119.20
|
539998264766359
|
|
08:30:43 AM
|
XLON
|
5968
|
119.20
|
539998264766489
|
|
08:31:26 AM
|
XLON
|
59
|
119.20
|
539998264766877
|
|
08:31:26 AM
|
XLON
|
5022
|
119.20
|
539998264766878
|
|
08:31:30 AM
|
XLON
|
3014
|
119.18
|
539998264766885
|
|
08:31:30 AM
|
XLON
|
4060
|
119.18
|
539998264766884
|
|
08:31:57 AM
|
XLON
|
4551
|
119.06
|
539998264767094
|
|
08:32:30 AM
|
XLON
|
1532
|
119.00
|
539998264767306
|
|
08:32:30 AM
|
XLON
|
2956
|
119.00
|
539998264767305
|
|
08:32:54 AM
|
XLON
|
688
|
118.98
|
539998264767440
|
|
08:32:54 AM
|
XLON
|
2802
|
118.98
|
539998264767439
|
|
08:32:58 AM
|
XLON
|
7485
|
119.00
|
539998264767442
|
|
08:33:43 AM
|
XLON
|
10847
|
118.94
|
539998264767632
|
|
08:34:04 AM
|
XLON
|
970
|
119.00
|
539998264767723
|
|
08:34:04 AM
|
XLON
|
3080
|
119.00
|
539998264767724
|
|
08:34:04 AM
|
XLON
|
3949
|
119.00
|
539998264767725
|
|
08:34:16 AM
|
XLON
|
1768
|
118.96
|
539998264767772
|
|
08:34:16 AM
|
XLON
|
2022
|
118.96
|
539998264767773
|
|
08:34:46 AM
|
XLON
|
2640
|
119.04
|
539998264767923
|
|
08:35:34 AM
|
XLON
|
7926
|
119.12
|
539998264768245
|
|
08:35:34 AM
|
XLON
|
10658
|
119.14
|
539998264768241
|
|
08:35:34 AM
|
XLON
|
3263
|
119.16
|
539998264768240
|
|
08:36:22 AM
|
XLON
|
542
|
119.08
|
539998264768465
|
|
08:36:22 AM
|
XLON
|
1118
|
119.08
|
539998264768464
|
|
08:36:22 AM
|
XLON
|
3000
|
119.08
|
539998264768463
|
|
08:36:32 AM
|
XLON
|
2940
|
119.04
|
539998264768507
|
|
08:36:32 AM
|
XLON
|
4754
|
119.04
|
539998264768508
|
|
08:36:39 AM
|
XLON
|
2739
|
119.02
|
539998264768546
|
|
08:37:34 AM
|
XLON
|
9992
|
119.10
|
539998264768827
|
|
08:37:48 AM
|
XLON
|
4498
|
119.10
|
539998264768897
|
|
08:38:26 AM
|
XLON
|
10306
|
119.12
|
539998264769093
|
|
08:38:26 AM
|
XLON
|
1369
|
119.14
|
539998264769096
|
|
08:38:26 AM
|
XLON
|
3000
|
119.14
|
539998264769095
|
|
08:38:43 AM
|
XLON
|
3827
|
119.04
|
539998264769169
|
|
08:39:07 AM
|
XLON
|
2791
|
119.08
|
539998264769317
|
|
08:39:07 AM
|
XLON
|
3325
|
119.08
|
539998264769312
|
|
08:40:01 AM
|
XLON
|
10345
|
119.10
|
539998264769625
|
|
08:40:28 AM
|
XLON
|
5061
|
119.04
|
539998264769816
|
|
08:41:13 AM
|
XLON
|
4255
|
119.04
|
539998264770045
|
|
08:42:05 AM
|
XLON
|
1258
|
119.14
|
539998264770262
|
|
08:42:05 AM
|
XLON
|
4771
|
119.14
|
539998264770263
|
|
08:42:26 AM
|
XLON
|
3019
|
119.14
|
539998264770380
|
|
08:43:20 AM
|
XLON
|
10078
|
119.28
|
539998264770929
|
|
08:44:08 AM
|
XLON
|
923
|
119.26
|
539998264771243
|
|
08:44:08 AM
|
XLON
|
5964
|
119.26
|
539998264771242
|
|
08:44:30 AM
|
XLON
|
5628
|
119.22
|
539998264771380
|
|
08:46:40 AM
|
XLON
|
12333
|
119.16
|
539998264771824
|
|
08:46:41 AM
|
XLON
|
1349
|
119.16
|
539998264771830
|
|
08:46:41 AM
|
XLON
|
4260
|
119.16
|
539998264771829
|
|
08:48:00 AM
|
XLON
|
6088
|
119.26
|
539998264772331
|
|
08:48:26 AM
|
XLON
|
2986
|
119.36
|
539998264772565
|
|
08:48:28 AM
|
XLON
|
1520
|
119.34
|
539998264772573
|
|
08:48:28 AM
|
XLON
|
3202
|
119.34
|
539998264772575
|
|
08:48:28 AM
|
XLON
|
4800
|
119.34
|
539998264772574
|
|
08:49:08 AM
|
XLON
|
3645
|
119.28
|
539998264772815
|
|
08:49:24 AM
|
XLON
|
445
|
119.26
|
539998264772868
|
|
08:49:24 AM
|
XLON
|
3000
|
119.26
|
539998264772867
|
|
08:49:24 AM
|
XLON
|
3464
|
119.28
|
539998264772856
|
|
08:50:09 AM
|
XLON
|
1342
|
119.26
|
539998264773091
|
|
08:50:09 AM
|
XLON
|
3257
|
119.26
|
539998264773090
|
|
08:50:09 AM
|
XLON
|
12511
|
119.26
|
539998264773086
|
|
08:51:32 AM
|
XLON
|
11880
|
119.26
|
539998264773295
|
|
08:51:59 AM
|
XLON
|
5006
|
119.22
|
539998264773340
|
|
08:52:05 AM
|
XLON
|
3049
|
119.18
|
539998264773355
|
|
08:52:18 AM
|
XLON
|
2685
|
119.04
|
539998264773432
|
|
08:52:43 AM
|
XLON
|
70
|
119.02
|
539998264773507
|
|
08:52:43 AM
|
XLON
|
4788
|
119.02
|
539998264773508
|
|
08:53:47 AM
|
XLON
|
3000
|
118.94
|
539998264773703
|
|
08:54:05 AM
|
XLON
|
315
|
119.02
|
539998264773837
|
|
08:54:05 AM
|
XLON
|
2344
|
119.02
|
539998264773836
|
|
08:54:17 AM
|
XLON
|
1267
|
119.00
|
539998264773892
|
|
08:54:17 AM
|
XLON
|
3581
|
119.00
|
539998264773891
|
|
08:54:23 AM
|
XLON
|
3492
|
118.98
|
539998264773926
|
|
08:54:23 AM
|
XLON
|
6361
|
118.98
|
539998264773925
|
|
08:54:56 AM
|
XLON
|
8003
|
118.98
|
539998264774053
|
|
08:55:34 AM
|
XLON
|
4760
|
118.90
|
539998264774231
|
|
08:55:43 AM
|
XLON
|
4405
|
118.88
|
539998264774277
|
|
08:56:35 AM
|
XLON
|
3500
|
118.92
|
539998264774385
|
|
08:56:35 AM
|
XLON
|
5093
|
118.92
|
539998264774386
|
|
08:56:35 AM
|
XLON
|
3238
|
118.94
|
539998264774380
|
|
08:57:52 AM
|
XLON
|
2598
|
118.98
|
539998264774717
|
|
08:58:08 AM
|
XLON
|
2969
|
119.02
|
539998264774813
|
|
08:58:18 AM
|
XLON
|
2861
|
119.00
|
539998264774856
|
|
08:58:18 AM
|
XLON
|
9822
|
119.00
|
539998264774841
|
|
08:58:57 AM
|
XLON
|
3385
|
118.92
|
539998264774956
|
|
08:59:25 AM
|
XLON
|
1443
|
119.00
|
539998264775042
|
|
08:59:25 AM
|
XLON
|
1689
|
119.00
|
539998264775041
|
|
08:59:44 AM
|
XLON
|
7417
|
118.90
|
539998264775102
|
|
08:59:49 AM
|
XLON
|
2994
|
118.92
|
539998264775130
|
|
09:00:56 AM
|
XLON
|
2631
|
119.04
|
539998264775325
|
|
09:01:01 AM
|
XLON
|
8763
|
119.02
|
539998264775342
|
|
09:01:17 AM
|
XLON
|
4471
|
118.94
|
539998264775452
|
|
09:01:32 AM
|
XLON
|
2692
|
118.84
|
539998264775529
|
|
09:02:02 AM
|
XLON
|
4264
|
118.76
|
539998264775622
|
|
09:02:38 AM
|
XLON
|
3591
|
118.82
|
539998264775754
|
|
09:02:38 AM
|
XLON
|
6677
|
118.82
|
539998264775748
|
|
09:02:59 AM
|
XLON
|
3448
|
118.78
|
539998264775900
|
|
09:03:40 AM
|
XLON
|
3219
|
118.80
|
539998264776084
|
|
09:04:38 AM
|
XLON
|
8552
|
118.84
|
539998264776431
|
|
09:04:43 AM
|
XLON
|
6259
|
118.84
|
539998264776440
|
|
09:05:00 AM
|
XLON
|
4610
|
118.88
|
539998264776530
|
|
09:05:11 AM
|
XLON
|
3169
|
118.88
|
539998264776584
|
|
09:06:06 AM
|
XLON
|
2007
|
118.96
|
539998264776865
|
|
09:06:06 AM
|
XLON
|
2802
|
118.96
|
539998264776864
|
|
09:06:06 AM
|
XLON
|
3011
|
118.96
|
539998264776861
|
|
09:06:59 AM
|
XLON
|
901
|
118.92
|
539998264777026
|
|
09:07:54 AM
|
XLON
|
3500
|
118.92
|
539998264777147
|
|
09:08:17 AM
|
XLON
|
12499
|
118.88
|
539998264777209
|
|
09:08:26 AM
|
XLON
|
11854
|
118.88
|
539998264777241
|
|
09:09:41 AM
|
XLON
|
3164
|
118.94
|
539998264777462
|
|
09:09:53 AM
|
XLON
|
7997
|
118.92
|
539998264777482
|
|
09:10:51 AM
|
XLON
|
8603
|
118.96
|
539998264777587
|
|
09:11:22 AM
|
XLON
|
6175
|
118.96
|
539998264777761
|
|
09:11:26 AM
|
XLON
|
4754
|
118.96
|
539998264777776
|
|
09:11:59 AM
|
XLON
|
3037
|
118.96
|
539998264777861
|
|
09:12:18 AM
|
XLON
|
4914
|
118.96
|
539998264777910
|
|
09:12:41 AM
|
XLON
|
2692
|
118.92
|
539998264777955
|
|
09:12:58 AM
|
XLON
|
3719
|
118.92
|
539998264777987
|
|
09:14:07 AM
|
XLON
|
8989
|
118.86
|
539998264778175
|
|
09:14:20 AM
|
XLON
|
2979
|
118.84
|
539998264778223
|
|
09:15:18 AM
|
XLON
|
3190
|
118.88
|
539998264778450
|
|
09:15:52 AM
|
XLON
|
11548
|
118.88
|
539998264778568
|
|
09:16:47 AM
|
XLON
|
4828
|
118.92
|
539998264778777
|
|
09:16:58 AM
|
XLON
|
3538
|
118.90
|
539998264778814
|
|
09:18:01 AM
|
XLON
|
287
|
118.96
|
539998264778972
|
|
09:18:01 AM
|
XLON
|
7699
|
118.96
|
539998264778971
|
|
09:18:19 AM
|
XLON
|
2710
|
118.94
|
539998264779080
|
|
09:19:42 AM
|
XLON
|
907
|
118.96
|
539998264779464
|
|
09:19:42 AM
|
XLON
|
2802
|
118.96
|
539998264779465
|
|
09:20:08 AM
|
XLON
|
2769
|
118.92
|
539998264779660
|
|
09:20:48 AM
|
XLON
|
2011
|
118.94
|
539998264779828
|
|
09:20:48 AM
|
XLON
|
3014
|
118.94
|
539998264779829
|
|
09:20:48 AM
|
XLON
|
11471
|
118.94
|
539998264779824
|
|
09:21:12 AM
|
XLON
|
2666
|
118.90
|
539998264779915
|
|
09:21:31 AM
|
XLON
|
3572
|
118.88
|
539998264779986
|
|
09:22:25 AM
|
XLON
|
297
|
119.02
|
539998264780181
|
|
09:22:25 AM
|
XLON
|
2275
|
119.02
|
539998264780180
|
|
09:22:58 AM
|
XLON
|
5434
|
118.96
|
539998264780293
|
|
09:22:58 AM
|
XLON
|
5454
|
118.96
|
539998264780294
|
|
09:23:15 AM
|
XLON
|
3068
|
118.94
|
539998264780441
|
|
09:24:35 AM
|
XLON
|
524
|
119.04
|
539998264780738
|
|
09:24:35 AM
|
XLON
|
3303
|
119.04
|
539998264780737
|
|
09:24:35 AM
|
XLON
|
7520
|
119.04
|
539998264780731
|
|
09:25:38 AM
|
XLON
|
4277
|
119.00
|
539998264780916
|
|
09:26:19 AM
|
XLON
|
2492
|
118.98
|
539998264781037
|
|
09:26:38 AM
|
XLON
|
855
|
118.98
|
539998264781057
|
|
09:26:38 AM
|
XLON
|
8379
|
118.98
|
539998264781056
|
|
09:26:53 AM
|
XLON
|
4910
|
118.90
|
539998264781135
|
|
09:27:12 AM
|
XLON
|
9
|
118.90
|
539998264781226
|
|
09:27:19 AM
|
XLON
|
2753
|
118.90
|
539998264781251
|
|
09:28:11 AM
|
XLON
|
972
|
118.98
|
539998264781363
|
|
09:28:11 AM
|
XLON
|
3000
|
118.98
|
539998264781362
|
|
09:28:11 AM
|
XLON
|
7892
|
118.98
|
539998264781358
|
|
09:29:00 AM
|
XLON
|
2748
|
118.98
|
539998264781480
|
|
09:30:01 AM
|
XLON
|
5456
|
118.98
|
539998264781734
|
|
09:30:01 AM
|
XLON
|
43
|
119.00
|
539998264781742
|
|
09:30:01 AM
|
XLON
|
3500
|
119.00
|
539998264781741
|
|
09:30:14 AM
|
XLON
|
6463
|
118.96
|
539998264781840
|
|
09:31:08 AM
|
XLON
|
3201
|
119.02
|
539998264782013
|
|
09:31:58 AM
|
XLON
|
6292
|
119.00
|
539998264782183
|
|
09:31:58 AM
|
XLON
|
658
|
119.02
|
539998264782179
|
|
09:31:58 AM
|
XLON
|
4015
|
119.02
|
539998264782180
|
|
09:31:58 AM
|
XLON
|
5634
|
119.02
|
539998264782178
|
|
09:33:35 AM
|
XLON
|
1687
|
119.04
|
539998264782543
|
|
09:33:35 AM
|
XLON
|
1762
|
119.04
|
539998264782542
|
|
09:34:06 AM
|
XLON
|
814
|
119.06
|
539998264782724
|
|
09:34:06 AM
|
XLON
|
2237
|
119.06
|
539998264782723
|
|
09:34:26 AM
|
XLON
|
216
|
119.02
|
539998264782779
|
|
09:34:26 AM
|
XLON
|
2802
|
119.02
|
539998264782778
|
|
09:34:27 AM
|
XLON
|
3630
|
119.00
|
539998264782780
|
|
09:34:42 AM
|
XLON
|
7849
|
119.02
|
539998264782809
|
|
09:35:15 AM
|
XLON
|
3331
|
119.02
|
539998264782888
|
|
09:35:35 AM
|
XLON
|
3348
|
119.02
|
539998264782928
|
|
09:36:21 AM
|
XLON
|
5571
|
119.02
|
539998264783000
|
|
09:37:39 AM
|
XLON
|
11716
|
119.02
|
539998264783208
|
|
09:38:13 AM
|
XLON
|
6970
|
119.00
|
539998264783288
|
|
09:38:36 AM
|
XLON
|
3885
|
119.00
|
539998264783319
|
|
09:39:20 AM
|
XLON
|
450
|
118.96
|
539998264783463
|
|
09:39:20 AM
|
XLON
|
4269
|
118.96
|
539998264783464
|
|
09:39:37 AM
|
XLON
|
3052
|
118.94
|
539998264783530
|
|
09:40:18 AM
|
XLON
|
5408
|
118.96
|
539998264783610
|
|
09:40:27 AM
|
XLON
|
850
|
118.94
|
539998264783691
|
|
09:41:00 AM
|
XLON
|
4069
|
118.94
|
539998264783808
|
|
09:41:00 AM
|
XLON
|
5287
|
118.94
|
539998264783810
|
|
09:41:17 AM
|
XLON
|
2990
|
118.92
|
539998264783975
|
|
09:41:25 AM
|
XLON
|
3321
|
118.92
|
539998264784010
|
|
09:42:02 AM
|
XLON
|
5478
|
118.90
|
539998264784205
|
|
09:43:00 AM
|
XLON
|
3767
|
118.90
|
539998264784443
|
|
09:43:08 AM
|
XLON
|
6700
|
118.86
|
539998264784463
|
|
09:44:31 AM
|
XLON
|
2970
|
118.86
|
539998264784658
|
|
09:44:31 AM
|
XLON
|
3000
|
118.86
|
539998264784659
|
|
09:45:06 AM
|
XLON
|
11472
|
118.86
|
539998264784824
|
|
09:45:37 AM
|
XLON
|
4121
|
118.94
|
539998264784952
|
|
09:46:23 AM
|
XLON
|
2846
|
118.90
|
539998264785105
|
|
09:46:23 AM
|
XLON
|
3500
|
118.90
|
539998264785104
|
|
09:46:23 AM
|
XLON
|
179
|
118.92
|
539998264785099
|
|
09:46:23 AM
|
XLON
|
6346
|
118.92
|
539998264785098
|
|
09:47:08 AM
|
XLON
|
4551
|
118.86
|
539998264785251
|
|
09:48:35 AM
|
XLON
|
698
|
118.94
|
539998264785479
|
|
09:48:39 AM
|
XLON
|
1071
|
118.94
|
539998264785481
|
|
09:48:46 AM
|
XLON
|
1664
|
118.94
|
539998264785485
|
|
09:48:53 AM
|
XLON
|
6473
|
118.92
|
539998264785500
|
|
09:49:45 AM
|
XLON
|
10504
|
118.98
|
539998264785642
|
|
09:50:14 AM
|
XLON
|
6298
|
118.98
|
539998264785704
|
|
09:50:53 AM
|
XLON
|
4601
|
118.98
|
539998264785778
|
|
09:50:59 AM
|
XLON
|
3841
|
118.96
|
539998264785833
|
|
09:52:00 AM
|
XLON
|
4679
|
118.96
|
539998264785938
|
|
09:52:18 AM
|
XLON
|
2839
|
118.92
|
539998264785977
|
|
09:52:55 AM
|
XLON
|
2620
|
119.00
|
539998264786077
|
|
09:53:11 AM
|
XLON
|
3142
|
118.98
|
539998264786102
|
|
09:54:09 AM
|
XLON
|
7133
|
118.98
|
539998264786244
|
|
09:56:03 AM
|
XLON
|
2787
|
119.00
|
539998264786435
|
|
09:56:09 AM
|
XLON
|
12632
|
118.98
|
539998264786463
|
|
09:56:09 AM
|
XLON
|
208
|
119.00
|
539998264786470
|
|
09:56:09 AM
|
XLON
|
2802
|
119.00
|
539998264786467
|
|
09:56:09 AM
|
XLON
|
3000
|
119.00
|
539998264786468
|
|
09:56:09 AM
|
XLON
|
3121
|
119.00
|
539998264786469
|
|
09:58:08 AM
|
XLON
|
2561
|
118.94
|
539998264786858
|
|
09:58:08 AM
|
XLON
|
3040
|
118.94
|
539998264786859
|
|
09:58:08 AM
|
XLON
|
9112
|
118.94
|
539998264786856
|
|
09:58:51 AM
|
XLON
|
104
|
118.94
|
539998264786996
|
|
09:58:53 AM
|
XLON
|
738
|
118.94
|
539998264786998
|
|
09:59:00 AM
|
XLON
|
434
|
118.94
|
539998264787037
|
|
09:59:14 AM
|
XLON
|
2587
|
118.96
|
539998264787112
|
|
09:59:50 AM
|
XLON
|
2254
|
118.94
|
539998264787188
|
|
09:59:50 AM
|
XLON
|
3893
|
118.94
|
539998264787187
|
|
10:00:49 AM
|
XLON
|
415
|
118.96
|
539998264787296
|
|
10:00:49 AM
|
XLON
|
2258
|
118.96
|
539998264787297
|
|
10:00:49 AM
|
XLON
|
10899
|
118.96
|
539998264787287
|
|
10:01:12 AM
|
XLON
|
3041
|
118.98
|
539998264787343
|
|
10:01:55 AM
|
XLON
|
3581
|
119.02
|
539998264787418
|
|
10:02:25 AM
|
XLON
|
3426
|
119.02
|
539998264787539
|
|
10:03:12 AM
|
XLON
|
6660
|
119.01
|
539998264787656
|
|
10:03:12 AM
|
XLON
|
500
|
119.02
|
539998264787639
|
|
10:03:12 AM
|
XLON
|
4499
|
119.02
|
539998264787638
|
|
10:04:31 AM
|
XLON
|
1720
|
118.94
|
539998264787876
|
|
10:04:31 AM
|
XLON
|
3000
|
118.94
|
539998264787875
|
|
10:04:31 AM
|
XLON
|
6572
|
118.94
|
539998264787872
|
|
10:05:54 AM
|
XLON
|
2613
|
119.00
|
539998264788042
|
|
10:05:58 AM
|
XLON
|
11546
|
118.98
|
539998264788056
|
|
10:06:20 AM
|
XLON
|
2618
|
118.96
|
539998264788077
|
|
10:07:03 AM
|
XLON
|
7115
|
118.96
|
539998264788198
|
|
10:07:44 AM
|
XLON
|
6969
|
118.96
|
539998264788302
|
|
10:09:11 AM
|
XLON
|
2611
|
118.98
|
539998264788495
|
|
10:09:11 AM
|
XLON
|
9464
|
118.98
|
539998264788496
|
|
10:09:29 AM
|
XLON
|
1584
|
118.94
|
539998264788554
|
|
10:09:29 AM
|
XLON
|
1308
|
118.96
|
539998264788556
|
|
10:09:29 AM
|
XLON
|
3581
|
118.96
|
539998264788555
|
|
10:10:12 AM
|
XLON
|
4490
|
118.94
|
539998264788633
|
|
10:10:30 AM
|
XLON
|
8341
|
118.88
|
539998264788755
|
|
10:11:54 AM
|
XLON
|
8524
|
118.78
|
539998264789112
|
|
10:12:10 AM
|
XLON
|
3064
|
118.80
|
539998264789176
|
|
10:12:48 AM
|
XLON
|
2699
|
118.78
|
539998264789316
|
|
10:12:48 AM
|
XLON
|
3402
|
118.78
|
539998264789315
|
|
10:13:37 AM
|
XLON
|
371
|
118.78
|
539998264789446
|
|
10:13:37 AM
|
XLON
|
552
|
118.78
|
539998264789445
|
|
10:13:37 AM
|
XLON
|
687
|
118.78
|
539998264789443
|
|
10:13:37 AM
|
XLON
|
1002
|
118.78
|
539998264789444
|
|
10:14:31 AM
|
XLON
|
104
|
118.84
|
539998264789546
|
|
10:14:31 AM
|
XLON
|
1499
|
118.84
|
539998264789547
|
|
10:14:36 AM
|
XLON
|
1212
|
118.84
|
539998264789570
|
|
10:14:36 AM
|
XLON
|
1343
|
118.84
|
539998264789571
|
|
10:14:48 AM
|
XLON
|
3396
|
118.82
|
539998264789589
|
|
10:14:48 AM
|
XLON
|
11833
|
118.82
|
539998264789588
|
|
10:16:02 AM
|
XLON
|
7842
|
118.80
|
539998264789823
|
|
10:16:04 AM
|
XLON
|
2729
|
118.78
|
539998264789831
|
|
10:16:32 AM
|
XLON
|
74
|
118.70
|
539998264789959
|
|
10:16:32 AM
|
XLON
|
2910
|
118.70
|
539998264789956
|
|
10:17:54 AM
|
XLON
|
9265
|
118.72
|
539998264790131
|
|
10:18:03 AM
|
XLON
|
2976
|
118.70
|
539998264790185
|
|
10:19:03 AM
|
XLON
|
9922
|
118.74
|
539998264790304
|
|
10:19:27 AM
|
XLON
|
2678
|
118.80
|
539998264790390
|
|
10:20:25 AM
|
XLON
|
3215
|
118.86
|
539998264790455
|
|
10:21:03 AM
|
XLON
|
3115
|
118.92
|
539998264790527
|
|
10:21:03 AM
|
XLON
|
3500
|
118.92
|
539998264790528
|
|
10:21:03 AM
|
XLON
|
4103
|
118.92
|
539998264790529
|
|
10:21:50 AM
|
XLON
|
3043
|
118.86
|
539998264790613
|
|
10:21:50 AM
|
XLON
|
7330
|
118.86
|
539998264790612
|
|
10:22:40 AM
|
XLON
|
4716
|
118.90
|
539998264790685
|
|
10:23:11 AM
|
XLON
|
6875
|
118.84
|
539998264790858
|
|
10:24:11 AM
|
XLON
|
5484
|
118.84
|
539998264790928
|
|
10:25:04 AM
|
XLON
|
5069
|
118.86
|
539998264791072
|
|
10:25:08 AM
|
XLON
|
2199
|
118.82
|
539998264791109
|
|
10:25:08 AM
|
XLON
|
4173
|
118.82
|
539998264791115
|
|
10:26:00 AM
|
XLON
|
1426
|
118.92
|
539998264791335
|
|
10:26:00 AM
|
XLON
|
2567
|
118.92
|
539998264791336
|
|
10:26:18 AM
|
XLON
|
3537
|
118.90
|
539998264791369
|
|
10:27:12 AM
|
XLON
|
8875
|
118.98
|
539998264791425
|
|
10:27:18 AM
|
XLON
|
326
|
118.96
|
539998264791456
|
|
10:27:18 AM
|
XLON
|
2394
|
118.96
|
539998264791457
|
|
10:28:09 AM
|
XLON
|
2653
|
118.96
|
539998264791665
|
|
10:28:09 AM
|
XLON
|
7658
|
118.96
|
539998264791664
|
|
10:29:18 AM
|
XLON
|
2699
|
119.00
|
539998264791816
|
|
10:29:41 AM
|
XLON
|
4069
|
118.98
|
539998264791867
|
|
10:29:42 AM
|
XLON
|
4306
|
118.98
|
539998264791870
|
|
10:30:02 AM
|
XLON
|
176
|
118.96
|
539998264791910
|
|
10:30:02 AM
|
XLON
|
2871
|
118.96
|
539998264791911
|
|
10:30:24 AM
|
XLON
|
2151
|
118.92
|
539998264792029
|
|
10:30:24 AM
|
XLON
|
2389
|
118.92
|
539998264792030
|
|
10:30:54 AM
|
XLON
|
12
|
118.90
|
539998264792157
|
|
10:30:54 AM
|
XLON
|
4178
|
118.90
|
539998264792158
|
|
10:31:48 AM
|
XLON
|
6083
|
118.90
|
539998264792309
|
|
10:32:25 AM
|
XLON
|
6901
|
118.88
|
539998264792507
|
|
10:32:42 AM
|
XLON
|
4330
|
118.88
|
539998264792563
|
|
10:33:14 AM
|
XLON
|
2978
|
118.90
|
539998264792679
|
|
10:34:41 AM
|
XLON
|
446
|
118.98
|
539998264792840
|
|
10:34:41 AM
|
XLON
|
5440
|
118.98
|
539998264792841
|
|
10:35:22 AM
|
XLON
|
1043
|
119.00
|
539998264792931
|
|
10:35:22 AM
|
XLON
|
6696
|
119.00
|
539998264792930
|
|
10:35:55 AM
|
XLON
|
721
|
119.00
|
539998264793005
|
|
10:35:55 AM
|
XLON
|
5261
|
119.00
|
539998264793004
|
|
10:36:00 AM
|
XLON
|
950
|
119.00
|
539998264793011
|
|
10:36:00 AM
|
XLON
|
2229
|
119.00
|
539998264793012
|
|
10:37:22 AM
|
XLON
|
1989
|
119.00
|
539998264793236
|
|
10:37:22 AM
|
XLON
|
3500
|
119.00
|
539998264793235
|
|
10:38:26 AM
|
XLON
|
12108
|
119.00
|
539998264793357
|
|
10:38:26 AM
|
XLON
|
1312
|
119.02
|
539998264793362
|
|
10:38:26 AM
|
XLON
|
3500
|
119.02
|
539998264793361
|
|
10:40:44 AM
|
XLON
|
3000
|
118.98
|
539998264793715
|
|
10:40:44 AM
|
XLON
|
3121
|
118.98
|
539998264793714
|
|
10:40:51 AM
|
XLON
|
11784
|
118.98
|
539998264793767
|
|
10:41:20 AM
|
XLON
|
3053
|
118.98
|
539998264793869
|
|
10:42:04 AM
|
XLON
|
7781
|
118.98
|
539998264793973
|
|
10:42:31 AM
|
XLON
|
2868
|
118.96
|
539998264794043
|
|
10:43:31 AM
|
XLON
|
6118
|
118.98
|
539998264794178
|
|
10:44:10 AM
|
XLON
|
2943
|
119.00
|
539998264794278
|
|
10:45:50 AM
|
XLON
|
1191
|
119.06
|
539998264794502
|
|
10:45:50 AM
|
XLON
|
3000
|
119.06
|
539998264794501
|
|
10:45:50 AM
|
XLON
|
3402
|
119.06
|
539998264794503
|
|
10:46:03 AM
|
XLON
|
2691
|
119.06
|
539998264794534
|
|
10:46:05 AM
|
XLON
|
6586
|
119.04
|
539998264794543
|
|
10:47:03 AM
|
XLON
|
2638
|
119.12
|
539998264794645
|
|
10:47:16 AM
|
XLON
|
1083
|
119.12
|
539998264794734
|
|
10:47:16 AM
|
XLON
|
2867
|
119.12
|
539998264794733
|
|
10:47:18 AM
|
XLON
|
11948
|
119.10
|
539998264794741
|
|
10:48:23 AM
|
XLON
|
2703
|
119.06
|
539998264794889
|
|
10:48:23 AM
|
XLON
|
5061
|
119.06
|
539998264794893
|
|
10:48:42 AM
|
XLON
|
906
|
119.04
|
539998264794939
|
|
10:48:42 AM
|
XLON
|
4212
|
119.04
|
539998264794940
|
|
10:49:43 AM
|
XLON
|
279
|
119.00
|
539998264795109
|
|
10:49:43 AM
|
XLON
|
3341
|
119.00
|
539998264795108
|
|
10:50:14 AM
|
XLON
|
3196
|
119.04
|
539998264795174
|
|
10:50:14 AM
|
XLON
|
5214
|
119.04
|
539998264795173
|
|
10:51:14 AM
|
XLON
|
544
|
119.02
|
539998264795317
|
|
10:51:14 AM
|
XLON
|
2355
|
119.02
|
539998264795316
|
|
10:51:58 AM
|
XLON
|
94
|
119.02
|
539998264795390
|
|
10:51:58 AM
|
XLON
|
3000
|
119.02
|
539998264795389
|
|
10:52:26 AM
|
XLON
|
1505
|
119.02
|
539998264795446
|
|
10:52:26 AM
|
XLON
|
2802
|
119.02
|
539998264795445
|
|
10:52:36 AM
|
XLON
|
1164
|
119.00
|
539998264795467
|
|
10:52:36 AM
|
XLON
|
2304
|
119.00
|
539998264795466
|
|
10:52:43 AM
|
XLON
|
4941
|
119.00
|
539998264795485
|
|
10:53:35 AM
|
XLON
|
4490
|
119.00
|
539998264795573
|
|
10:54:54 AM
|
XLON
|
7134
|
119.12
|
539998264795763
|
|
10:54:56 AM
|
XLON
|
3343
|
119.12
|
539998264795774
|
|
10:55:12 AM
|
XLON
|
4497
|
119.14
|
539998264795816
|
|
10:55:41 AM
|
XLON
|
1495
|
119.14
|
539998264795869
|
|
10:55:41 AM
|
XLON
|
10000
|
119.14
|
539998264795868
|
|
10:55:56 AM
|
XLON
|
3106
|
119.14
|
539998264795936
|
|
10:56:55 AM
|
XLON
|
8160
|
119.12
|
539998264796063
|
|
10:57:14 AM
|
XLON
|
3183
|
119.18
|
539998264796130
|
|
10:58:26 AM
|
XLON
|
11815
|
119.19
|
539998264796280
|
|
10:59:02 AM
|
XLON
|
3063
|
119.20
|
539998264796365
|
|
10:59:44 AM
|
XLON
|
1425
|
119.18
|
539998264796411
|
|
10:59:44 AM
|
XLON
|
4411
|
119.18
|
539998264796412
|
|
10:59:55 AM
|
XLON
|
4846
|
119.18
|
539998264796453
|
|
11:00:22 AM
|
XLON
|
2651
|
119.16
|
539998264796533
|
|
11:00:33 AM
|
XLON
|
3110
|
119.14
|
539998264796585
|
|
11:00:59 AM
|
XLON
|
3118
|
119.12
|
539998264796654
|
|
11:01:21 AM
|
XLON
|
3365
|
119.10
|
539998264796723
|
|
11:01:54 AM
|
XLON
|
2760
|
119.06
|
539998264796771
|
|
11:01:54 AM
|
XLON
|
2816
|
119.06
|
539998264796769
|
|
11:02:23 AM
|
XLON
|
4068
|
119.04
|
539998264796827
|
|
11:02:38 AM
|
XLON
|
4001
|
119.04
|
539998264796869
|
|
11:03:02 AM
|
XLON
|
1353
|
119.08
|
539998264796916
|
|
11:03:02 AM
|
XLON
|
1655
|
119.08
|
539998264796915
|
|
11:04:00 AM
|
XLON
|
2594
|
119.08
|
539998264797169
|
|
11:04:38 AM
|
XLON
|
2777
|
119.10
|
539998264797250
|
|
11:04:38 AM
|
XLON
|
9205
|
119.10
|
539998264797248
|
|
11:05:42 AM
|
XLON
|
234
|
119.08
|
539998264797354
|
|
11:05:42 AM
|
XLON
|
6545
|
119.08
|
539998264797353
|
|
11:06:33 AM
|
XLON
|
2103
|
119.00
|
539998264797507
|
|
11:06:33 AM
|
XLON
|
2115
|
119.00
|
539998264797506
|
|
11:06:41 AM
|
XLON
|
450
|
119.00
|
539998264797525
|
|
11:06:43 AM
|
XLON
|
3265
|
119.00
|
539998264797526
|
|
11:07:09 AM
|
XLON
|
2109
|
119.00
|
539998264797558
|
|
11:07:09 AM
|
XLON
|
4013
|
119.00
|
539998264797559
|
|
11:08:11 AM
|
XLON
|
2800
|
119.00
|
539998264797717
|
|
11:09:02 AM
|
XLON
|
8683
|
118.98
|
539998264797836
|
|
11:09:02 AM
|
XLON
|
1156
|
119.00
|
539998264797839
|
|
11:09:02 AM
|
XLON
|
3581
|
119.00
|
539998264797838
|
|
11:09:35 AM
|
XLON
|
2917
|
119.00
|
539998264797964
|
|
11:11:35 AM
|
XLON
|
931
|
119.00
|
539998264798293
|
|
11:11:54 AM
|
XLON
|
11794
|
119.00
|
539998264798339
|
|
11:12:34 AM
|
XLON
|
2768
|
119.00
|
539998264798461
|
|
11:12:45 AM
|
XLON
|
8993
|
119.00
|
539998264798483
|
|
11:13:01 AM
|
XLON
|
4553
|
119.00
|
539998264798501
|
|
11:13:55 AM
|
XLON
|
54
|
118.98
|
539998264798592
|
|
11:13:55 AM
|
XLON
|
7523
|
118.98
|
539998264798591
|
|
11:14:39 AM
|
XLON
|
2709
|
118.98
|
539998264798719
|
|
11:14:40 AM
|
XLON
|
5041
|
118.98
|
539998264798724
|
|
11:16:00 AM
|
XLON
|
3206
|
118.96
|
539998264798982
|
|
11:16:01 AM
|
XLON
|
11918
|
118.96
|
539998264798991
|
|
11:17:06 AM
|
XLON
|
5675
|
118.98
|
539998264799141
|
|
11:17:48 AM
|
XLON
|
5964
|
119.00
|
539998264799265
|
|
11:19:23 AM
|
XLON
|
2617
|
119.06
|
539998264799424
|
|
11:19:23 AM
|
XLON
|
2664
|
119.06
|
539998264799422
|
|
11:19:48 AM
|
XLON
|
2633
|
119.06
|
539998264799455
|
|
11:20:09 AM
|
XLON
|
4765
|
119.04
|
539998264799529
|
|
11:20:09 AM
|
XLON
|
10453
|
119.04
|
539998264799533
|
|
11:21:22 AM
|
XLON
|
2783
|
119.00
|
539998264799631
|
|
11:22:22 AM
|
XLON
|
2643
|
119.02
|
539998264799813
|
|
11:22:27 AM
|
XLON
|
10343
|
119.02
|
539998264799837
|
|
11:24:10 AM
|
XLON
|
12641
|
119.00
|
539998264799985
|
|
11:25:02 AM
|
XLON
|
881
|
119.00
|
539998264800153
|
|
11:25:59 AM
|
XLON
|
617
|
119.02
|
539998264800276
|
|
11:25:59 AM
|
XLON
|
3000
|
119.02
|
539998264800275
|
|
11:26:14 AM
|
XLON
|
1935
|
119.02
|
539998264800343
|
|
11:26:26 AM
|
XLON
|
653
|
119.02
|
539998264800356
|
|
11:26:31 AM
|
XLON
|
2612
|
119.02
|
539998264800357
|
|
11:27:38 AM
|
XLON
|
8359
|
119.03
|
539998264800492
|
|
11:27:52 AM
|
XLON
|
5845
|
119.04
|
539998264800511
|
|
11:27:52 AM
|
XLON
|
6845
|
119.04
|
539998264800508
|
|
11:30:02 AM
|
XLON
|
6317
|
119.05
|
539998264800874
|
|
11:30:42 AM
|
XLON
|
12342
|
119.04
|
539998264800966
|
|
11:31:15 AM
|
XLON
|
692
|
119.08
|
539998264801122
|
|
11:31:15 AM
|
XLON
|
2236
|
119.08
|
539998264801123
|
|
11:31:15 AM
|
XLON
|
3321
|
119.08
|
539998264801114
|
|
11:31:51 AM
|
XLON
|
601
|
119.12
|
539998264801186
|
|
11:31:51 AM
|
XLON
|
2700
|
119.12
|
539998264801185
|
|
11:31:57 AM
|
XLON
|
1788
|
119.12
|
539998264801201
|
|
11:31:57 AM
|
XLON
|
3000
|
119.12
|
539998264801200
|
|
11:34:02 AM
|
XLON
|
1651
|
119.10
|
539998264801592
|
|
11:34:02 AM
|
XLON
|
3349
|
119.10
|
539998264801591
|
|
11:34:49 AM
|
XLON
|
11646
|
119.08
|
539998264801641
|
|
11:34:55 AM
|
XLON
|
2912
|
119.06
|
539998264801644
|
|
11:36:13 AM
|
XLON
|
3600
|
119.08
|
539998264801907
|
|
11:36:13 AM
|
XLON
|
5035
|
119.08
|
539998264801901
|
|
11:37:07 AM
|
XLON
|
564
|
119.08
|
539998264802030
|
|
11:37:52 AM
|
XLON
|
2614
|
119.12
|
539998264802137
|
|
11:37:57 AM
|
XLON
|
2316
|
119.12
|
539998264802163
|
|
11:38:02 AM
|
XLON
|
11612
|
119.10
|
539998264802164
|
|
11:39:38 AM
|
XLON
|
3274
|
119.06
|
539998264802349
|
|
11:40:09 AM
|
XLON
|
2618
|
119.06
|
539998264802442
|
|
11:40:26 AM
|
XLON
|
7344
|
119.04
|
539998264802460
|
|
11:40:47 AM
|
XLON
|
7203
|
119.02
|
539998264802504
|
|
11:41:15 AM
|
XLON
|
2677
|
119.00
|
539998264802559
|
|
11:42:02 AM
|
XLON
|
158
|
119.02
|
539998264802686
|
|
11:42:02 AM
|
XLON
|
283
|
119.02
|
539998264802683
|
|
11:42:02 AM
|
XLON
|
1100
|
119.02
|
539998264802684
|
|
11:42:02 AM
|
XLON
|
1500
|
119.02
|
539998264802685
|
|
11:42:55 AM
|
XLON
|
79
|
118.96
|
539998264802903
|
|
11:42:55 AM
|
XLON
|
1100
|
118.96
|
539998264802901
|
|
11:42:55 AM
|
XLON
|
1410
|
118.96
|
539998264802902
|
|
11:43:37 AM
|
XLON
|
4187
|
118.96
|
539998264802974
|
|
11:43:37 AM
|
XLON
|
5675
|
118.96
|
539998264802973
|
|
11:44:11 AM
|
XLON
|
1400
|
118.96
|
539998264803064
|
|
11:44:11 AM
|
XLON
|
3953
|
118.96
|
539998264803065
|
|
11:45:26 AM
|
XLON
|
307
|
119.04
|
539998264803230
|
|
11:45:26 AM
|
XLON
|
760
|
119.04
|
539998264803231
|
|
11:45:26 AM
|
XLON
|
1036
|
119.04
|
539998264803229
|
|
11:45:31 AM
|
XLON
|
2979
|
119.04
|
539998264803234
|
|
11:45:40 AM
|
XLON
|
1866
|
119.02
|
539998264803255
|
|
11:45:45 AM
|
XLON
|
1061
|
119.02
|
539998264803257
|
|
11:47:50 AM
|
XLON
|
5035
|
119.00
|
539998264803392
|
|
11:47:52 AM
|
XLON
|
609
|
119.00
|
539998264803399
|
|
11:47:52 AM
|
XLON
|
860
|
119.00
|
539998264803401
|
|
11:47:52 AM
|
XLON
|
979
|
119.00
|
539998264803400
|
|
11:47:52 AM
|
XLON
|
1327
|
119.00
|
539998264803402
|
|
11:47:52 AM
|
XLON
|
2344
|
119.00
|
539998264803398
|
|
11:47:52 AM
|
XLON
|
2948
|
119.00
|
539998264803397
|
|
11:47:52 AM
|
XLON
|
3000
|
119.00
|
539998264803396
|
|
11:47:52 AM
|
XLON
|
3000
|
119.00
|
539998264803403
|
|
11:49:10 AM
|
XLON
|
8335
|
119.01
|
539998264803510
|
|
11:49:29 AM
|
XLON
|
12021
|
119.04
|
539998264803533
|
|
11:50:58 AM
|
XLON
|
2664
|
119.08
|
539998264803675
|
|
11:51:18 AM
|
XLON
|
287
|
119.08
|
539998264803727
|
|
11:51:18 AM
|
XLON
|
2270
|
119.08
|
539998264803728
|
|
11:51:44 AM
|
XLON
|
8022
|
119.07
|
539998264803754
|
|
11:51:44 AM
|
XLON
|
5789
|
119.08
|
539998264803749
|
|
11:52:38 AM
|
XLON
|
1348
|
119.06
|
539998264803879
|
|
11:52:38 AM
|
XLON
|
1971
|
119.06
|
539998264803878
|
|
11:52:38 AM
|
XLON
|
2569
|
119.06
|
539998264803876
|
|
11:54:47 AM
|
XLON
|
376
|
119.12
|
539998264804255
|
|
11:54:47 AM
|
XLON
|
682
|
119.12
|
539998264804254
|
|
11:54:47 AM
|
XLON
|
2678
|
119.12
|
539998264804253
|
|
11:55:04 AM
|
XLON
|
2872
|
119.12
|
539998264804284
|
|
11:55:50 AM
|
XLON
|
7174
|
119.13
|
539998264804400
|
|
11:56:27 AM
|
XLON
|
270
|
119.18
|
539998264804485
|
|
11:56:27 AM
|
XLON
|
2715
|
119.18
|
539998264804486
|
|
11:56:38 AM
|
XLON
|
1226
|
119.18
|
539998264804505
|
|
11:56:38 AM
|
XLON
|
3000
|
119.18
|
539998264804504
|
|
11:57:02 AM
|
XLON
|
2728
|
119.20
|
539998264804638
|
|
11:57:21 AM
|
XLON
|
2548
|
119.20
|
539998264804769
|
|
11:57:36 AM
|
XLON
|
680
|
119.20
|
539998264804799
|
|
11:57:36 AM
|
XLON
|
744
|
119.20
|
539998264804798
|
|
11:57:36 AM
|
XLON
|
1171
|
119.20
|
539998264804800
|
|
11:57:56 AM
|
XLON
|
2551
|
119.20
|
539998264804857
|
|
11:58:24 AM
|
XLON
|
2553
|
119.20
|
539998264804925
|
|
11:58:51 AM
|
XLON
|
1240
|
119.22
|
539998264804964
|
|
11:58:51 AM
|
XLON
|
2451
|
119.22
|
539998264804965
|
|
11:58:57 AM
|
XLON
|
900
|
119.20
|
539998264804982
|
|
11:58:57 AM
|
XLON
|
2300
|
119.20
|
539998264804981
|
|
11:58:57 AM
|
XLON
|
9485
|
119.20
|
539998264804979
|
|
12:00:06 PM
|
XLON
|
3794
|
119.18
|
539998264805163
|
|
12:00:06 PM
|
XLON
|
5090
|
119.18
|
539998264805161
|
|
12:01:42 PM
|
XLON
|
3517
|
119.10
|
539998264805538
|
|
12:02:00 PM
|
XLON
|
32
|
119.10
|
539998264805606
|
|
12:02:00 PM
|
XLON
|
3053
|
119.10
|
539998264805605
|
|
12:02:00 PM
|
XLON
|
3279
|
119.10
|
539998264805607
|
|
12:02:00 PM
|
XLON
|
8354
|
119.10
|
539998264805602
|
|
12:02:20 PM
|
XLON
|
656
|
119.10
|
539998264805677
|
|
12:02:20 PM
|
XLON
|
2775
|
119.10
|
539998264805676
|
|
12:02:23 PM
|
XLON
|
2761
|
119.06
|
539998264805701
|
|
12:02:23 PM
|
XLON
|
3000
|
119.06
|
539998264805700
|
|
12:02:23 PM
|
XLON
|
6542
|
119.06
|
539998264805699
|
|
12:02:37 PM
|
XLON
|
8354
|
119.08
|
539998264805744
|
|
12:03:08 PM
|
XLON
|
900
|
119.10
|
539998264805805
|
|
12:03:08 PM
|
XLON
|
3137
|
119.10
|
539998264805806
|
|
12:04:06 PM
|
XLON
|
14858
|
119.09
|
539998264805896
|
|
12:05:18 PM
|
XLON
|
6458
|
119.06
|
539998264806071
|
|
12:05:21 PM
|
XLON
|
5729
|
119.04
|
539998264806073
|
|
12:05:23 PM
|
XLON
|
5717
|
119.04
|
539998264806078
|
|
12:05:24 PM
|
XLON
|
111
|
119.04
|
539998264806081
|
|
12:05:24 PM
|
XLON
|
3029
|
119.06
|
539998264806083
|
|
12:05:26 PM
|
XLON
|
3000
|
119.04
|
539998264806087
|
|
12:06:11 PM
|
XLON
|
6277
|
119.01
|
539998264806219
|
|
12:07:04 PM
|
XLON
|
7537
|
119.04
|
539998264806329
|
|
12:07:27 PM
|
XLON
|
2975
|
119.08
|
539998264806397
|
|
12:08:31 PM
|
XLON
|
10112
|
119.08
|
539998264806591
|
|
12:08:53 PM
|
XLON
|
8287
|
119.08
|
539998264806661
|
|
12:09:29 PM
|
XLON
|
3761
|
119.06
|
539998264806737
|
|
12:10:32 PM
|
XLON
|
933
|
119.04
|
539998264806831
|
|
12:10:54 PM
|
XLON
|
4599
|
119.04
|
539998264806849
|
|
12:11:00 PM
|
XLON
|
1726
|
119.02
|
539998264806870
|
|
12:11:17 PM
|
XLON
|
7445
|
119.06
|
539998264806919
|
|
12:11:28 PM
|
XLON
|
860
|
119.06
|
539998264806935
|
|
12:11:28 PM
|
XLON
|
1707
|
119.06
|
539998264806932
|
|
12:11:28 PM
|
XLON
|
2000
|
119.06
|
539998264806934
|
|
12:11:28 PM
|
XLON
|
2380
|
119.06
|
539998264806933
|
|
12:12:13 PM
|
XLON
|
5199
|
119.06
|
539998264806999
|
|
12:13:50 PM
|
XLON
|
8192
|
119.08
|
539998264807383
|
|
12:14:14 PM
|
XLON
|
9345
|
119.10
|
539998264807445
|
|
12:14:54 PM
|
XLON
|
7772
|
119.10
|
539998264807553
|
|
12:15:00 PM
|
XLON
|
6054
|
119.11
|
539998264807570
|
|
12:15:00 PM
|
XLON
|
7632
|
119.12
|
539998264807567
|
|
12:15:28 PM
|
XLON
|
8942
|
119.11
|
539998264807684
|
|
12:15:28 PM
|
XLON
|
9240
|
119.12
|
539998264807678
|
|
12:16:16 PM
|
XLON
|
4634
|
119.12
|
539998264807750
|
|
12:16:54 PM
|
XLON
|
21
|
119.12
|
539998264807816
|
|
12:16:54 PM
|
XLON
|
6164
|
119.12
|
539998264807815
|
|
12:17:36 PM
|
XLON
|
4046
|
119.06
|
539998264807901
|
|
12:18:41 PM
|
XLON
|
126
|
119.06
|
539998264808087
|
|
12:18:41 PM
|
XLON
|
1100
|
119.06
|
539998264808086
|
|
12:18:41 PM
|
XLON
|
1300
|
119.06
|
539998264808085
|
|
12:18:41 PM
|
XLON
|
1767
|
119.06
|
539998264808084
|
|
12:18:53 PM
|
XLON
|
8702
|
119.03
|
539998264808114
|
|
12:19:01 PM
|
XLON
|
5301
|
119.02
|
539998264808155
|
|
12:19:32 PM
|
XLON
|
3939
|
119.02
|
539998264808177
|
|
12:22:09 PM
|
XLON
|
12624
|
119.05
|
539998264808557
|
|
12:22:50 PM
|
XLON
|
9921
|
119.02
|
539998264808642
|
|
12:22:50 PM
|
XLON
|
11609
|
119.04
|
539998264808636
|
|
12:22:54 PM
|
XLON
|
6837
|
119.02
|
539998264808660
|
|
12:24:17 PM
|
XLON
|
12296
|
119.03
|
539998264808952
|
|
12:24:17 PM
|
XLON
|
531
|
119.08
|
539998264808918
|
|
12:24:17 PM
|
XLON
|
3883
|
119.08
|
539998264808919
|
|
12:24:20 PM
|
XLON
|
11457
|
119.04
|
539998264808971
|
|
12:25:13 PM
|
XLON
|
4275
|
119.04
|
539998264809019
|
|
12:26:23 PM
|
XLON
|
1079
|
119.00
|
539998264809127
|
|
12:26:23 PM
|
XLON
|
3000
|
119.00
|
539998264809126
|
|
12:26:23 PM
|
XLON
|
4180
|
119.00
|
539998264809123
|
|
12:27:00 PM
|
XLON
|
19
|
118.98
|
539998264809230
|
|
12:27:02 PM
|
XLON
|
19
|
118.98
|
539998264809233
|
|
12:27:04 PM
|
XLON
|
384
|
119.00
|
539998264809263
|
|
12:27:06 PM
|
XLON
|
3283
|
119.00
|
539998264809264
|
|
12:27:07 PM
|
XLON
|
2922
|
119.00
|
539998264809271
|
|
12:27:09 PM
|
XLON
|
2601
|
119.00
|
539998264809276
|
|
12:28:15 PM
|
XLON
|
2292
|
119.02
|
539998264809373
|
|
12:28:21 PM
|
XLON
|
2730
|
119.00
|
539998264809383
|
|
12:28:51 PM
|
XLON
|
8706
|
119.02
|
539998264809422
|
|
12:29:13 PM
|
XLON
|
3316
|
119.00
|
539998264809508
|
|
12:29:26 PM
|
XLON
|
3208
|
119.00
|
539998264809576
|
|
12:31:18 PM
|
XLON
|
4405
|
119.00
|
539998264809789
|
|
12:31:25 PM
|
XLON
|
5758
|
119.00
|
539998264809814
|
|
12:34:28 PM
|
XLON
|
3906
|
118.98
|
539998264810068
|
|
12:35:33 PM
|
XLON
|
2865
|
119.04
|
539998264810237
|
|
12:35:52 PM
|
XLON
|
9740
|
119.02
|
539998264810285
|
|
12:36:10 PM
|
XLON
|
180
|
119.00
|
539998264810360
|
|
12:36:10 PM
|
XLON
|
1589
|
119.00
|
539998264810362
|
|
12:36:10 PM
|
XLON
|
3344
|
119.00
|
539998264810361
|
|
12:37:02 PM
|
XLON
|
3294
|
119.00
|
539998264810414
|
|
12:37:26 PM
|
XLON
|
1000
|
118.98
|
539998264810458
|
|
12:37:26 PM
|
XLON
|
2107
|
118.98
|
539998264810457
|
|
12:37:55 PM
|
XLON
|
2472
|
118.98
|
539998264810506
|
|
12:38:01 PM
|
XLON
|
2968
|
118.96
|
539998264810529
|
|
12:39:01 PM
|
XLON
|
3098
|
118.96
|
539998264810628
|
|
12:41:11 PM
|
XLON
|
3074
|
118.98
|
539998264810803
|
|
12:42:56 PM
|
XLON
|
4878
|
118.94
|
539998264810980
|
|
12:44:29 PM
|
XLON
|
8219
|
119.00
|
539998264811217
|
|
12:45:03 PM
|
XLON
|
617
|
119.00
|
539998264811302
|
|
12:45:03 PM
|
XLON
|
925
|
119.00
|
539998264811306
|
|
12:45:03 PM
|
XLON
|
3000
|
119.00
|
539998264811301
|
|
12:45:03 PM
|
XLON
|
3000
|
119.00
|
539998264811305
|
|
12:45:03 PM
|
XLON
|
3131
|
119.00
|
539998264811285
|
|
12:46:12 PM
|
XLON
|
5584
|
119.02
|
539998264811483
|
|
12:46:58 PM
|
XLON
|
4576
|
119.00
|
539998264811653
|
|
12:47:36 PM
|
XLON
|
7984
|
119.02
|
539998264811830
|
|
12:48:15 PM
|
XLON
|
3221
|
119.00
|
539998264811900
|
|
12:49:51 PM
|
XLON
|
6154
|
118.98
|
539998264812107
|
|
12:49:55 PM
|
XLON
|
3675
|
118.96
|
539998264812170
|
|
12:50:39 PM
|
XLON
|
9087
|
118.96
|
539998264812402
|
|
12:51:58 PM
|
XLON
|
4600
|
118.96
|
539998264812647
|
|
12:52:40 PM
|
XLON
|
2747
|
118.94
|
539998264812786
|
|
12:53:07 PM
|
XLON
|
3473
|
118.96
|
539998264812860
|
|
12:55:07 PM
|
XLON
|
4015
|
118.94
|
539998264813432
|
|
12:55:35 PM
|
XLON
|
2996
|
118.88
|
539998264813535
|
|
12:55:35 PM
|
XLON
|
3000
|
118.88
|
539998264813534
|
|
12:55:38 PM
|
XLON
|
3000
|
118.92
|
539998264813558
|
|
12:55:38 PM
|
XLON
|
3000
|
118.92
|
539998264813563
|
|
12:56:25 PM
|
XLON
|
2000
|
119.00
|
539998264813736
|
|
12:56:25 PM
|
XLON
|
2780
|
119.00
|
539998264813735
|
|
12:56:25 PM
|
XLON
|
3000
|
119.00
|
539998264813738
|
|
12:56:25 PM
|
XLON
|
3340
|
119.00
|
539998264813737
|
|
12:56:35 PM
|
XLON
|
2210
|
118.98
|
539998264813768
|
|
12:56:35 PM
|
XLON
|
2780
|
118.98
|
539998264813765
|
|
12:56:35 PM
|
XLON
|
3000
|
118.98
|
539998264813767
|
|
12:56:35 PM
|
XLON
|
3581
|
118.98
|
539998264813766
|
|
12:56:35 PM
|
XLON
|
3789
|
118.98
|
539998264813761
|
|
12:56:59 PM
|
XLON
|
2886
|
119.00
|
539998264813816
|
|
12:57:07 PM
|
XLON
|
10512
|
118.98
|
539998264813859
|
|
12:57:24 PM
|
XLON
|
7638
|
118.96
|
539998264813958
|
|
12:57:47 PM
|
XLON
|
3066
|
118.90
|
539998264814084
|
|
12:58:48 PM
|
XLON
|
673
|
118.92
|
539998264814282
|
|
12:58:48 PM
|
XLON
|
3725
|
118.92
|
539998264814284
|
|
12:58:48 PM
|
XLON
|
7457
|
118.92
|
539998264814283
|
|
12:58:52 PM
|
XLON
|
3635
|
118.92
|
539998264814300
|
|
12:59:33 PM
|
XLON
|
2780
|
118.98
|
539998264814360
|
|
12:59:33 PM
|
XLON
|
3000
|
118.98
|
539998264814359
|
|
13:00:01 PM
|
XLON
|
3000
|
118.94
|
539998264814460
|
|
13:00:01 PM
|
XLON
|
2942
|
118.96
|
539998264814461
|
|
13:00:01 PM
|
XLON
|
3000
|
118.96
|
539998264814462
|
|
13:00:01 PM
|
XLON
|
3429
|
118.96
|
539998264814463
|
|
13:00:01 PM
|
XLON
|
5598
|
118.96
|
539998264814451
|
|
13:01:26 PM
|
XLON
|
11174
|
118.98
|
539998264814633
|
|
13:01:38 PM
|
XLON
|
6007
|
118.98
|
539998264814657
|
|
13:02:06 PM
|
XLON
|
7981
|
118.98
|
539998264814758
|
|
13:02:29 PM
|
XLON
|
1817
|
119.00
|
539998264814805
|
|
13:02:29 PM
|
XLON
|
3000
|
119.00
|
539998264814806
|
|
13:02:38 PM
|
XLON
|
6501
|
118.98
|
539998264814840
|
|
13:03:35 PM
|
XLON
|
3000
|
118.94
|
539998264815023
|
|
13:05:01 PM
|
XLON
|
11678
|
118.98
|
539998264815187
|
|
13:05:11 PM
|
XLON
|
294
|
118.96
|
539998264815200
|
|
13:05:11 PM
|
XLON
|
1724
|
118.96
|
539998264815201
|
|
13:06:15 PM
|
XLON
|
3000
|
119.00
|
539998264815399
|
|
13:06:15 PM
|
XLON
|
1572
|
119.02
|
539998264815400
|
|
13:06:16 PM
|
XLON
|
595
|
119.00
|
539998264815401
|
|
13:06:34 PM
|
XLON
|
390
|
119.00
|
539998264815449
|
|
13:06:34 PM
|
XLON
|
2947
|
119.00
|
539998264815448
|
|
13:07:18 PM
|
XLON
|
3049
|
119.00
|
539998264815537
|
|
13:08:14 PM
|
XLON
|
3055
|
119.04
|
539998264815604
|
|
13:08:43 PM
|
XLON
|
3068
|
119.04
|
539998264815660
|
|
13:08:43 PM
|
XLON
|
11510
|
119.04
|
539998264815658
|
|
13:11:31 PM
|
XLON
|
3297
|
119.06
|
539998264815937
|
|
13:11:31 PM
|
XLON
|
6911
|
119.08
|
539998264815931
|
|
13:12:22 PM
|
XLON
|
4492
|
119.04
|
539998264816005
|
|
13:13:26 PM
|
XLON
|
789
|
119.00
|
539998264816085
|
|
13:13:26 PM
|
XLON
|
7306
|
119.00
|
539998264816084
|
|
13:15:25 PM
|
XLON
|
3211
|
118.98
|
539998264816258
|
|
13:15:43 PM
|
XLON
|
2620
|
118.98
|
539998264816319
|
|
13:16:31 PM
|
XLON
|
375
|
119.00
|
539998264816486
|
|
13:16:31 PM
|
XLON
|
2381
|
119.00
|
539998264816487
|
|
13:17:06 PM
|
XLON
|
330
|
118.98
|
539998264816629
|
|
13:17:06 PM
|
XLON
|
3931
|
118.98
|
539998264816628
|
|
13:17:20 PM
|
XLON
|
3819
|
118.94
|
539998264816677
|
|
13:17:30 PM
|
XLON
|
2737
|
118.92
|
539998264816694
|
|
13:20:27 PM
|
XLON
|
2484
|
118.98
|
539998264816992
|
|
13:20:34 PM
|
XLON
|
3958
|
119.00
|
539998264817013
|
|
13:21:57 PM
|
XLON
|
657
|
118.98
|
539998264817138
|
|
13:21:57 PM
|
XLON
|
5472
|
118.98
|
539998264817139
|
|
13:22:46 PM
|
XLON
|
2717
|
118.98
|
539998264817238
|
|
13:23:04 PM
|
XLON
|
4335
|
118.94
|
539998264817374
|
|
13:23:22 PM
|
XLON
|
6833
|
118.98
|
539998264817631
|
|
13:23:47 PM
|
XLON
|
3958
|
118.96
|
539998264817714
|
|
13:24:05 PM
|
XLON
|
3722
|
118.88
|
539998264817764
|
|
13:24:20 PM
|
XLON
|
3290
|
118.80
|
539998264817853
|
|
13:25:11 PM
|
XLON
|
5132
|
118.86
|
539998264817978
|
|
13:25:30 PM
|
XLON
|
5019
|
118.88
|
539998264818042
|
|
13:25:35 PM
|
XLON
|
2730
|
118.88
|
539998264818069
|
|
13:26:32 PM
|
XLON
|
5589
|
118.88
|
539998264818220
|
|
13:27:10 PM
|
XLON
|
4683
|
118.86
|
539998264818321
|
|
13:27:20 PM
|
XLON
|
2571
|
118.84
|
539998264818349
|
|
13:28:46 PM
|
XLON
|
1317
|
118.90
|
539998264818500
|
|
13:28:46 PM
|
XLON
|
3000
|
118.90
|
539998264818499
|
|
13:29:21 PM
|
XLON
|
1705
|
118.92
|
539998264818591
|
|
13:29:21 PM
|
XLON
|
3000
|
118.92
|
539998264818590
|
|
13:29:25 PM
|
XLON
|
2804
|
118.90
|
539998264818598
|
|
13:29:30 PM
|
XLON
|
2049
|
118.90
|
539998264818604
|
|
13:29:56 PM
|
XLON
|
3664
|
118.90
|
539998264818645
|
|
13:30:24 PM
|
XLON
|
1444
|
118.96
|
539998264818936
|
|
13:30:24 PM
|
XLON
|
1570
|
118.96
|
539998264818935
|
|
13:30:30 PM
|
XLON
|
3597
|
118.92
|
539998264819013
|
|
13:30:33 PM
|
XLON
|
444
|
118.90
|
539998264819033
|
|
13:30:33 PM
|
XLON
|
2381
|
118.90
|
539998264819032
|
|
13:31:17 PM
|
XLON
|
5689
|
118.92
|
539998264819122
|
|
13:31:37 PM
|
XLON
|
1123
|
118.88
|
539998264819227
|
|
13:31:37 PM
|
XLON
|
2344
|
118.88
|
539998264819226
|
|
13:31:37 PM
|
XLON
|
3000
|
118.88
|
539998264819228
|
|
13:31:37 PM
|
XLON
|
6866
|
118.88
|
539998264819211
|
|
13:31:37 PM
|
XLON
|
318
|
118.90
|
539998264819229
|
|
13:32:09 PM
|
XLON
|
2705
|
118.94
|
539998264819329
|
|
13:33:00 PM
|
XLON
|
608
|
118.98
|
539998264819495
|
|
13:33:00 PM
|
XLON
|
2228
|
118.98
|
539998264819496
|
|
13:33:35 PM
|
XLON
|
3023
|
119.02
|
539998264819584
|
|
13:33:49 PM
|
XLON
|
600
|
119.02
|
539998264819594
|
|
13:34:37 PM
|
XLON
|
10251
|
119.01
|
539998264819682
|
|
13:34:42 PM
|
XLON
|
11047
|
119.00
|
539998264819690
|
|
13:35:43 PM
|
XLON
|
4284
|
119.02
|
539998264819875
|
|
13:35:43 PM
|
XLON
|
6189
|
119.02
|
539998264819879
|
|
13:36:18 PM
|
XLON
|
480
|
119.00
|
539998264819947
|
|
13:36:18 PM
|
XLON
|
500
|
119.00
|
539998264819948
|
|
13:36:23 PM
|
XLON
|
2226
|
119.00
|
539998264819960
|
|
13:36:23 PM
|
XLON
|
2493
|
119.00
|
539998264819956
|
|
13:36:23 PM
|
XLON
|
2564
|
119.00
|
539998264819959
|
|
13:36:55 PM
|
XLON
|
113
|
118.98
|
539998264820028
|
|
13:36:55 PM
|
XLON
|
3500
|
118.98
|
539998264820027
|
|
13:37:01 PM
|
XLON
|
3648
|
118.92
|
539998264820049
|
|
13:37:47 PM
|
XLON
|
5011
|
118.84
|
539998264820188
|
|
13:38:54 PM
|
XLON
|
1436
|
118.84
|
539998264820284
|
|
13:38:54 PM
|
XLON
|
4708
|
118.84
|
539998264820285
|
|
13:39:07 PM
|
XLON
|
573
|
118.84
|
539998264820308
|
|
13:39:07 PM
|
XLON
|
2101
|
118.84
|
539998264820307
|
|
13:39:10 PM
|
XLON
|
3279
|
118.82
|
539998264820316
|
|
13:39:10 PM
|
XLON
|
5693
|
118.82
|
539998264820315
|
|
13:40:00 PM
|
XLON
|
664
|
118.90
|
539998264820481
|
|
13:40:00 PM
|
XLON
|
2344
|
118.90
|
539998264820480
|
|
13:40:00 PM
|
XLON
|
2984
|
118.90
|
539998264820479
|
|
13:40:03 PM
|
XLON
|
4704
|
118.88
|
539998264820490
|
|
13:41:18 PM
|
XLON
|
1876
|
118.88
|
539998264820697
|
|
13:41:18 PM
|
XLON
|
2619
|
118.88
|
539998264820691
|
|
13:41:18 PM
|
XLON
|
3000
|
118.88
|
539998264820696
|
|
13:41:18 PM
|
XLON
|
6645
|
118.88
|
539998264820698
|
|
13:42:03 PM
|
XLON
|
1876
|
118.90
|
539998264820837
|
|
13:42:46 PM
|
XLON
|
889
|
118.90
|
539998264820981
|
|
13:42:50 PM
|
XLON
|
500
|
118.90
|
539998264821005
|
|
13:42:50 PM
|
XLON
|
500
|
118.90
|
539998264821006
|
|
13:42:50 PM
|
XLON
|
500
|
118.90
|
539998264821007
|
|
13:43:01 PM
|
XLON
|
907
|
118.90
|
539998264821022
|
|
13:43:01 PM
|
XLON
|
8222
|
118.90
|
539998264821023
|
|
13:43:02 PM
|
XLON
|
3537
|
118.90
|
539998264821029
|
|
13:43:02 PM
|
XLON
|
6624
|
118.90
|
539998264821030
|
|
13:43:25 PM
|
XLON
|
114
|
118.90
|
539998264821079
|
|
13:43:36 PM
|
XLON
|
500
|
118.90
|
539998264821086
|
|
13:43:36 PM
|
XLON
|
500
|
118.90
|
539998264821087
|
|
13:43:48 PM
|
XLON
|
500
|
118.90
|
539998264821104
|
|
13:43:48 PM
|
XLON
|
500
|
118.90
|
539998264821105
|
|
13:44:33 PM
|
XLON
|
1200
|
118.92
|
539998264821187
|
|
13:44:45 PM
|
XLON
|
2648
|
118.90
|
539998264821223
|
|
13:44:45 PM
|
XLON
|
2970
|
118.90
|
539998264821235
|
|
13:44:45 PM
|
XLON
|
6681
|
118.90
|
539998264821236
|
|
13:45:04 PM
|
XLON
|
7927
|
118.88
|
539998264821296
|
|
13:45:34 PM
|
XLON
|
4472
|
118.86
|
539998264821332
|
|
13:46:01 PM
|
XLON
|
1876
|
118.92
|
539998264821390
|
|
13:46:01 PM
|
XLON
|
3000
|
118.92
|
539998264821391
|
|
13:46:38 PM
|
XLON
|
1876
|
118.94
|
539998264821484
|
|
13:46:47 PM
|
XLON
|
1876
|
118.94
|
539998264821493
|
|
13:46:54 PM
|
XLON
|
703
|
118.94
|
539998264821513
|
|
13:46:54 PM
|
XLON
|
1876
|
118.94
|
539998264821512
|
|
13:46:58 PM
|
XLON
|
5700
|
118.92
|
539998264821528
|
|
13:47:35 PM
|
XLON
|
4904
|
118.90
|
539998264821636
|
|
13:47:35 PM
|
XLON
|
2590
|
118.92
|
539998264821640
|
|
13:48:16 PM
|
XLON
|
12582
|
118.90
|
539998264821733
|
|
13:48:48 PM
|
XLON
|
1218
|
118.90
|
539998264821804
|
|
13:48:48 PM
|
XLON
|
1395
|
118.90
|
539998264821803
|
|
13:49:09 PM
|
XLON
|
9020
|
118.88
|
539998264821877
|
|
13:49:56 PM
|
XLON
|
5338
|
118.86
|
539998264821952
|
|
13:50:02 PM
|
XLON
|
6647
|
118.84
|
539998264821986
|
|
13:51:01 PM
|
XLON
|
4898
|
118.90
|
539998264822262
|
|
13:51:46 PM
|
XLON
|
2713
|
118.92
|
539998264822416
|
|
13:51:52 PM
|
XLON
|
550
|
118.92
|
539998264822425
|
|
13:51:52 PM
|
XLON
|
1303
|
118.92
|
539998264822423
|
|
13:51:52 PM
|
XLON
|
1326
|
118.92
|
539998264822426
|
|
13:51:52 PM
|
XLON
|
2088
|
118.92
|
539998264822422
|
|
13:52:26 PM
|
XLON
|
3581
|
118.92
|
539998264822529
|
|
13:52:32 PM
|
XLON
|
849
|
118.92
|
539998264822543
|
|
13:52:32 PM
|
XLON
|
1876
|
118.92
|
539998264822542
|
|
13:52:42 PM
|
XLON
|
808
|
118.94
|
539998264822577
|
|
13:52:42 PM
|
XLON
|
1876
|
118.94
|
539998264822576
|
|
13:52:43 PM
|
XLON
|
1067
|
118.92
|
539998264822594
|
|
13:52:43 PM
|
XLON
|
1436
|
118.92
|
539998264822589
|
|
13:52:43 PM
|
XLON
|
2932
|
118.92
|
539998264822588
|
|
13:52:56 PM
|
XLON
|
3618
|
118.92
|
539998264822638
|
|
13:53:07 PM
|
XLON
|
3187
|
118.92
|
539998264822681
|
|
13:53:15 PM
|
XLON
|
3154
|
118.86
|
539998264822706
|
|
13:53:44 PM
|
XLON
|
445
|
118.84
|
539998264822826
|
|
13:53:44 PM
|
XLON
|
1620
|
118.84
|
539998264822827
|
|
13:53:44 PM
|
XLON
|
2380
|
118.84
|
539998264822828
|
|
13:53:44 PM
|
XLON
|
2855
|
118.84
|
539998264822829
|
|
13:54:39 PM
|
XLON
|
3000
|
118.92
|
539998264822965
|
|
13:55:14 PM
|
XLON
|
77
|
118.96
|
539998264823066
|
|
13:55:17 PM
|
XLON
|
1876
|
118.96
|
539998264823073
|
|
13:55:18 PM
|
XLON
|
5684
|
118.94
|
539998264823083
|
|
13:55:21 PM
|
XLON
|
5955
|
118.94
|
539998264823115
|
|
13:56:35 PM
|
XLON
|
276
|
118.96
|
539998264823254
|
|
13:56:35 PM
|
XLON
|
4245
|
118.96
|
539998264823253
|
|
13:56:39 PM
|
XLON
|
974
|
118.94
|
539998264823262
|
|
13:56:39 PM
|
XLON
|
9529
|
118.94
|
539998264823261
|
|
13:58:02 PM
|
XLON
|
3000
|
118.94
|
539998264823567
|
|
13:58:07 PM
|
XLON
|
892
|
118.94
|
539998264823585
|
|
13:58:07 PM
|
XLON
|
1454
|
118.94
|
539998264823586
|
|
13:58:07 PM
|
XLON
|
1876
|
118.94
|
539998264823584
|
|
13:58:29 PM
|
XLON
|
12225
|
118.92
|
539998264823610
|
|
13:59:03 PM
|
XLON
|
248
|
118.90
|
539998264823722
|
|
13:59:29 PM
|
XLON
|
727
|
118.94
|
539998264823758
|
|
13:59:29 PM
|
XLON
|
1876
|
118.94
|
539998264823757
|
|
13:59:34 PM
|
XLON
|
10796
|
118.92
|
539998264823771
|
|
13:59:39 PM
|
XLON
|
1521
|
118.92
|
539998264823804
|
|
14:00:23 PM
|
XLON
|
1299
|
118.96
|
539998264823937
|
|
14:00:23 PM
|
XLON
|
1787
|
118.96
|
539998264823938
|
|
14:01:10 PM
|
XLON
|
3169
|
118.94
|
539998264824028
|
|
14:01:16 PM
|
XLON
|
1876
|
118.94
|
539998264824046
|
|
14:02:41 PM
|
XLON
|
804
|
118.96
|
539998264824272
|
|
14:02:41 PM
|
XLON
|
1876
|
118.96
|
539998264824274
|
|
14:02:41 PM
|
XLON
|
3581
|
118.96
|
539998264824273
|
|
14:02:44 PM
|
XLON
|
1876
|
118.96
|
539998264824276
|
|
14:02:45 PM
|
XLON
|
1876
|
118.96
|
539998264824277
|
|
14:02:46 PM
|
XLON
|
1876
|
118.96
|
539998264824278
|
|
14:02:46 PM
|
XLON
|
1876
|
118.96
|
539998264824294
|
|
14:02:47 PM
|
XLON
|
1876
|
118.96
|
539998264824295
|
|
14:02:48 PM
|
XLON
|
1314
|
118.96
|
539998264824296
|
|
14:02:48 PM
|
XLON
|
1876
|
118.96
|
539998264824297
|
|
14:02:56 PM
|
XLON
|
748
|
118.96
|
539998264824316
|
|
14:02:56 PM
|
XLON
|
1876
|
118.96
|
539998264824315
|
|
14:03:03 PM
|
XLON
|
11571
|
118.94
|
539998264824338
|
|
14:03:25 PM
|
XLON
|
321
|
118.94
|
539998264824461
|
|
14:03:25 PM
|
XLON
|
2440
|
118.94
|
539998264824462
|
|
14:04:16 PM
|
XLON
|
1876
|
118.96
|
539998264824553
|
|
14:04:16 PM
|
XLON
|
3280
|
118.96
|
539998264824554
|
|
14:04:19 PM
|
XLON
|
4107
|
118.94
|
539998264824559
|
|
14:04:19 PM
|
XLON
|
5566
|
118.94
|
539998264824558
|
|
14:05:02 PM
|
XLON
|
2874
|
118.92
|
539998264824656
|
|
14:05:17 PM
|
XLON
|
7409
|
118.92
|
539998264824704
|
|
14:06:10 PM
|
XLON
|
53
|
118.92
|
539998264824823
|
|
14:06:34 PM
|
XLON
|
3235
|
118.92
|
539998264824888
|
|
14:07:06 PM
|
XLON
|
1876
|
118.96
|
539998264825006
|
|
14:07:07 PM
|
XLON
|
1876
|
118.96
|
539998264825015
|
|
14:07:08 PM
|
XLON
|
1876
|
118.96
|
539998264825016
|
|
14:07:09 PM
|
XLON
|
1876
|
118.96
|
539998264825017
|
|
14:07:12 PM
|
XLON
|
1876
|
118.96
|
539998264825025
|
|
14:07:19 PM
|
XLON
|
1876
|
118.96
|
539998264825041
|
|
14:07:26 PM
|
XLON
|
299
|
118.96
|
539998264825075
|
|
14:07:26 PM
|
XLON
|
1577
|
118.96
|
539998264825076
|
|
14:07:34 PM
|
XLON
|
1876
|
118.96
|
539998264825096
|
|
14:07:43 PM
|
XLON
|
823
|
118.98
|
539998264825108
|
|
14:07:43 PM
|
XLON
|
1876
|
118.98
|
539998264825107
|
|
14:08:26 PM
|
XLON
|
1876
|
119.00
|
539998264825321
|
|
14:08:31 PM
|
XLON
|
1876
|
119.00
|
539998264825325
|
|
14:08:31 PM
|
XLON
|
2253
|
119.00
|
539998264825327
|
|
14:08:31 PM
|
XLON
|
3373
|
119.00
|
539998264825326
|
|
14:08:36 PM
|
XLON
|
1876
|
119.00
|
539998264825347
|
|
14:08:36 PM
|
XLON
|
3195
|
119.00
|
539998264825348
|
|
14:09:07 PM
|
XLON
|
3051
|
118.98
|
539998264825420
|
|
14:09:07 PM
|
XLON
|
7834
|
118.98
|
539998264825421
|
|
14:09:07 PM
|
XLON
|
2617
|
119.00
|
539998264825422
|
|
14:09:46 PM
|
XLON
|
49
|
119.00
|
539998264825576
|
|
14:10:08 PM
|
XLON
|
219
|
119.00
|
539998264825647
|
|
14:10:29 PM
|
XLON
|
944
|
119.02
|
539998264825744
|
|
14:10:29 PM
|
XLON
|
1876
|
119.02
|
539998264825742
|
|
14:10:29 PM
|
XLON
|
3204
|
119.02
|
539998264825743
|
|
14:10:41 PM
|
XLON
|
2759
|
119.02
|
539998264825778
|
|
14:10:44 PM
|
XLON
|
6179
|
119.00
|
539998264825794
|
|
14:11:22 PM
|
XLON
|
2591
|
118.98
|
539998264825956
|
|
14:11:34 PM
|
XLON
|
2551
|
118.98
|
539998264826018
|
|
14:11:48 PM
|
XLON
|
389
|
118.98
|
539998264826122
|
|
14:11:48 PM
|
XLON
|
449
|
118.98
|
539998264826120
|
|
14:11:48 PM
|
XLON
|
1876
|
118.98
|
539998264826121
|
|
14:12:00 PM
|
XLON
|
360
|
118.98
|
539998264826153
|
|
14:12:00 PM
|
XLON
|
2193
|
118.98
|
539998264826152
|
|
14:12:03 PM
|
XLON
|
5265
|
118.96
|
539998264826180
|
|
14:12:03 PM
|
XLON
|
6610
|
118.96
|
539998264826187
|
|
14:13:11 PM
|
XLON
|
289
|
119.02
|
539998264826350
|
|
14:13:11 PM
|
XLON
|
2780
|
119.02
|
539998264826349
|
|
14:13:22 PM
|
XLON
|
2555
|
119.02
|
539998264826370
|
|
14:13:31 PM
|
XLON
|
12127
|
119.00
|
539998264826391
|
|
14:13:55 PM
|
XLON
|
2719
|
118.98
|
539998264826453
|
|
14:14:24 PM
|
XLON
|
712
|
118.96
|
539998264826518
|
|
14:14:55 PM
|
XLON
|
3046
|
119.00
|
539998264826609
|
|
14:15:00 PM
|
XLON
|
2724
|
119.00
|
539998264826622
|
|
14:15:13 PM
|
XLON
|
253
|
119.00
|
539998264826640
|
|
14:15:13 PM
|
XLON
|
821
|
119.00
|
539998264826641
|
|
14:15:13 PM
|
XLON
|
1668
|
119.00
|
539998264826642
|
|
14:15:26 PM
|
XLON
|
1332
|
119.00
|
539998264826678
|
|
14:15:26 PM
|
XLON
|
1410
|
119.00
|
539998264826679
|
|
14:15:33 PM
|
XLON
|
12151
|
118.96
|
539998264826715
|
|
14:16:07 PM
|
XLON
|
1496
|
118.96
|
539998264826774
|
|
14:16:07 PM
|
XLON
|
1685
|
118.96
|
539998264826773
|
|
14:17:26 PM
|
XLON
|
1326
|
118.98
|
539998264827045
|
|
14:17:34 PM
|
XLON
|
846
|
118.98
|
539998264827056
|
|
14:17:53 PM
|
XLON
|
10103
|
118.98
|
539998264827094
|
|
14:17:54 PM
|
XLON
|
2567
|
118.96
|
539998264827104
|
|
14:17:59 PM
|
XLON
|
2917
|
118.92
|
539998264827134
|
|
14:17:59 PM
|
XLON
|
4090
|
118.92
|
539998264827135
|
|
14:17:59 PM
|
XLON
|
4376
|
118.94
|
539998264827125
|
|
14:19:04 PM
|
XLON
|
240
|
118.94
|
539998264827251
|
|
14:19:04 PM
|
XLON
|
3581
|
118.94
|
539998264827250
|
|
14:19:16 PM
|
XLON
|
797
|
118.94
|
539998264827268
|
|
14:19:16 PM
|
XLON
|
1876
|
118.94
|
539998264827267
|
|
14:19:17 PM
|
XLON
|
1573
|
118.92
|
539998264827271
|
|
14:19:58 PM
|
XLON
|
798
|
118.94
|
539998264827369
|
|
14:19:58 PM
|
XLON
|
1876
|
118.94
|
539998264827370
|
|
14:19:58 PM
|
XLON
|
3002
|
118.94
|
539998264827368
|
|
14:20:04 PM
|
XLON
|
1876
|
118.94
|
539998264827402
|
|
14:20:20 PM
|
XLON
|
1106
|
118.96
|
539998264827465
|
|
14:20:20 PM
|
XLON
|
3000
|
118.96
|
539998264827464
|
|
14:20:56 PM
|
XLON
|
1876
|
118.98
|
539998264827573
|
|
14:20:58 PM
|
XLON
|
1876
|
118.98
|
539998264827581
|
|
14:20:59 PM
|
XLON
|
1876
|
118.98
|
539998264827582
|
|
14:20:59 PM
|
XLON
|
2672
|
118.98
|
539998264827583
|
|
14:21:16 PM
|
XLON
|
175
|
118.98
|
539998264827651
|
|
14:21:16 PM
|
XLON
|
3500
|
118.98
|
539998264827650
|
|
14:21:35 PM
|
XLON
|
1876
|
119.00
|
539998264827720
|
|
14:21:35 PM
|
XLON
|
2132
|
119.00
|
539998264827721
|
|
14:21:35 PM
|
XLON
|
4564
|
119.00
|
539998264827717
|
|
14:22:10 PM
|
XLON
|
1876
|
119.00
|
539998264827841
|
|
14:22:18 PM
|
XLON
|
767
|
119.00
|
539998264827852
|
|
14:22:18 PM
|
XLON
|
1876
|
119.00
|
539998264827851
|
|
14:22:41 PM
|
XLON
|
1515
|
119.02
|
539998264827921
|
|
14:22:41 PM
|
XLON
|
3000
|
119.02
|
539998264827920
|
|
14:22:59 PM
|
XLON
|
3282
|
119.02
|
539998264827960
|
|
14:23:40 PM
|
XLON
|
379
|
119.00
|
539998264828118
|
|
14:23:40 PM
|
XLON
|
1876
|
119.02
|
539998264828120
|
|
14:23:40 PM
|
XLON
|
3035
|
119.02
|
539998264828119
|
|
14:23:41 PM
|
XLON
|
2896
|
119.00
|
539998264828122
|
|
14:23:56 PM
|
XLON
|
8254
|
119.00
|
539998264828146
|
|
14:24:29 PM
|
XLON
|
2591
|
119.00
|
539998264828283
|
|
14:24:42 PM
|
XLON
|
62
|
118.98
|
539998264828312
|
|
14:24:42 PM
|
XLON
|
353
|
119.00
|
539998264828304
|
|
14:24:42 PM
|
XLON
|
453
|
119.00
|
539998264828306
|
|
14:24:42 PM
|
XLON
|
1876
|
119.00
|
539998264828305
|
|
14:24:56 PM
|
XLON
|
977
|
119.00
|
539998264828346
|
|
14:24:57 PM
|
XLON
|
4347
|
118.98
|
539998264828352
|
|
14:25:10 PM
|
XLON
|
616
|
118.98
|
539998264828384
|
|
14:25:10 PM
|
XLON
|
1875
|
118.98
|
539998264828383
|
|
14:25:20 PM
|
XLON
|
500
|
118.96
|
539998264828455
|
|
14:25:20 PM
|
XLON
|
2528
|
118.96
|
539998264828454
|
|
14:25:20 PM
|
XLON
|
7276
|
118.96
|
539998264828456
|
|
14:26:25 PM
|
XLON
|
4622
|
118.98
|
539998264828606
|
|
14:26:45 PM
|
XLON
|
2635
|
118.98
|
539998264828646
|
|
14:26:46 PM
|
XLON
|
745
|
118.98
|
539998264828655
|
|
14:26:46 PM
|
XLON
|
1876
|
118.98
|
539998264828654
|
|
14:26:56 PM
|
XLON
|
1876
|
118.98
|
539998264828687
|
|
14:27:03 PM
|
XLON
|
716
|
118.98
|
539998264828716
|
|
14:27:03 PM
|
XLON
|
1876
|
118.98
|
539998264828715
|
|
14:27:13 PM
|
XLON
|
1876
|
118.98
|
539998264828755
|
|
14:27:20 PM
|
XLON
|
713
|
118.98
|
539998264828770
|
|
14:27:20 PM
|
XLON
|
1876
|
118.98
|
539998264828769
|
|
14:27:31 PM
|
XLON
|
212
|
118.98
|
539998264828800
|
|
14:27:31 PM
|
XLON
|
2344
|
118.98
|
539998264828799
|
|
14:27:42 PM
|
XLON
|
212
|
118.98
|
539998264828835
|
|
14:27:42 PM
|
XLON
|
1664
|
118.98
|
539998264828834
|
|
14:27:50 PM
|
XLON
|
5097
|
118.96
|
539998264828881
|
|
14:27:50 PM
|
XLON
|
7021
|
118.96
|
539998264828880
|
|
14:28:01 PM
|
XLON
|
1800
|
118.96
|
539998264828918
|
|
14:28:49 PM
|
XLON
|
316
|
118.98
|
539998264829010
|
|
14:28:49 PM
|
XLON
|
390
|
118.98
|
539998264829012
|
|
14:28:49 PM
|
XLON
|
1876
|
118.98
|
539998264829011
|
|
14:29:05 PM
|
XLON
|
700
|
118.98
|
539998264829062
|
|
14:29:05 PM
|
XLON
|
2800
|
118.98
|
539998264829063
|
|
14:29:29 PM
|
XLON
|
2949
|
118.96
|
539998264829107
|
|
14:29:29 PM
|
XLON
|
1185
|
118.98
|
539998264829115
|
|
14:29:29 PM
|
XLON
|
3500
|
118.98
|
539998264829114
|
|
14:29:59 PM
|
XLON
|
5287
|
118.96
|
539998264829222
|
|
14:29:59 PM
|
XLON
|
1876
|
118.98
|
539998264829198
|
|
14:30:02 PM
|
XLON
|
3000
|
118.86
|
539998264829321
|
|
14:30:02 PM
|
XLON
|
5636
|
118.86
|
539998264829322
|
|
14:30:12 PM
|
XLON
|
219
|
118.86
|
539998264829494
|
|
14:30:13 PM
|
XLON
|
2451
|
118.86
|
539998264829500
|
|
14:30:14 PM
|
XLON
|
52
|
118.86
|
539998264829530
|
|
14:30:14 PM
|
XLON
|
1176
|
118.86
|
539998264829526
|
|
14:30:14 PM
|
XLON
|
2707
|
118.86
|
539998264829529
|
|
14:30:23 PM
|
XLON
|
5059
|
118.80
|
539998264829739
|
|
14:30:31 PM
|
XLON
|
2708
|
118.80
|
539998264829829
|
|
14:30:48 PM
|
XLON
|
2992
|
118.78
|
539998264830020
|
|
14:30:53 PM
|
XLON
|
1500
|
118.76
|
539998264830044
|
|
14:30:53 PM
|
XLON
|
1500
|
118.76
|
539998264830045
|
|
14:30:53 PM
|
XLON
|
2245
|
118.76
|
539998264830043
|
|
14:30:53 PM
|
XLON
|
3020
|
118.76
|
539998264830046
|
|
14:31:00 PM
|
XLON
|
5746
|
118.74
|
539998264830085
|
|
14:31:08 PM
|
XLON
|
2748
|
118.72
|
539998264830189
|
|
14:31:17 PM
|
XLON
|
3055
|
118.74
|
539998264830265
|
|
14:31:34 PM
|
XLON
|
3000
|
118.74
|
539998264830448
|
|
14:31:34 PM
|
XLON
|
178
|
118.76
|
539998264830449
|
|
14:31:34 PM
|
XLON
|
7478
|
118.76
|
539998264830427
|
|
14:31:57 PM
|
XLON
|
2556
|
118.72
|
539998264830608
|
|
14:31:57 PM
|
XLON
|
2619
|
118.72
|
539998264830606
|
|
14:31:57 PM
|
XLON
|
3581
|
118.72
|
539998264830607
|
|
14:32:13 PM
|
XLON
|
2909
|
118.70
|
539998264830809
|
|
14:32:21 PM
|
XLON
|
1077
|
118.66
|
539998264830871
|
|
14:32:21 PM
|
XLON
|
1535
|
118.66
|
539998264830873
|
|
14:32:21 PM
|
XLON
|
2780
|
118.66
|
539998264830872
|
|
14:32:21 PM
|
XLON
|
4301
|
118.66
|
539998264830862
|
|
14:32:28 PM
|
XLON
|
4023
|
118.70
|
539998264830933
|
|
14:32:36 PM
|
XLON
|
2959
|
118.68
|
539998264830985
|
|
14:32:49 PM
|
XLON
|
4045
|
118.70
|
539998264831158
|
|
14:32:57 PM
|
XLON
|
505
|
118.70
|
539998264831218
|
|
14:32:57 PM
|
XLON
|
2952
|
118.70
|
539998264831204
|
|
14:32:57 PM
|
XLON
|
3000
|
118.70
|
539998264831217
|
|
14:33:11 PM
|
XLON
|
1800
|
118.70
|
539998264831369
|
|
14:33:11 PM
|
XLON
|
3639
|
118.70
|
539998264831370
|
|
14:33:33 PM
|
XLON
|
34
|
118.68
|
539998264831488
|
|
14:33:36 PM
|
XLON
|
2705
|