Transaction in Own Shares
23 Dezembro 2021 - 2:30PM
ADVFN NewsWire
RNS Number : 6876W
Vodafone Group Plc
23 December 2021
23 December 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of
its ordinary shares of 2020/21
US cents on Exchange (as defined in the Rules of the London Stock
Exchange) from Goldman Sachs International ('Goldman
Sachs') as part of its buy-back programme announced on 17
November 2021 (the 'Programme'). The sole
purpose of this Programme is to reduce the issued share capital of
Vodafone to partially offset the increase in the issued share
capital as a result of the maturing of the first tranche of a
two-tranche mandatory convertible bond ('MCB') issued
by Vodafone in March 2019.
|
Date of purchase:
|
23 December 2021
|
|
Number of ordinary shares of
2020/21 US cents each
purchased:
|
5,725,558
|
|
Highest price paid per share (pence):
|
113.58
|
|
Lowest price paid per share (pence):
|
112.72
|
|
Volume weighted average price paid per share (pence):
|
113.11
|
Vodafone intends to hold the purchased shares in treasury.
Following the purchase of these shares, Vodafone holds
1,627,839,662 of its ordinary shares in treasury and has
27,189,788,206 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 23 December
2021 Goldman Sachs (as principal) elected to purchase 5,725,558
Vodafone ordinary shares to sell to Vodafone. A
schedule of individual trades carried out by Goldman Sachs on 23
December 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
XLON
|
113.11
|
5,725,558
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (GBP)
|
Transaction Reference Number
|
|
09:28:48
|
XLON
|
5709
|
112.78
|
453437485491554
|
|
09:29:41
|
XLON
|
7104
|
112.82
|
453437485491638
|
|
09:29:46
|
XLON
|
3224
|
112.82
|
453437485491651
|
|
09:31:28
|
XLON
|
11055
|
112.84
|
453437485491890
|
|
09:31:28
|
XLON
|
1132
|
112.84
|
453437485491891
|
|
09:31:38
|
XLON
|
3727
|
112.84
|
453437485491899
|
|
09:32:53
|
XLON
|
1554
|
112.86
|
453437485491984
|
|
09:33:05
|
XLON
|
12482
|
112.82
|
453437485492024
|
|
09:33:05
|
XLON
|
3523
|
112.82
|
453437485492025
|
|
09:33:05
|
XLON
|
5272
|
112.82
|
453437485492042
|
|
09:33:05
|
XLON
|
2500
|
112.82
|
453437485492043
|
|
09:33:05
|
XLON
|
4139
|
112.82
|
453437485492044
|
|
09:34:17
|
XLON
|
313
|
112.72
|
453437485492205
|
|
09:34:17
|
XLON
|
4909
|
112.72
|
453437485492206
|
|
09:34:17
|
XLON
|
5034
|
112.72
|
453437485492207
|
|
09:34:17
|
XLON
|
2
|
112.72
|
453437485492208
|
|
09:35:23
|
XLON
|
7581
|
112.74
|
453437485492310
|
|
09:35:23
|
XLON
|
891
|
112.74
|
453437485492311
|
|
09:35:23
|
XLON
|
2104
|
112.72
|
453437485492308
|
|
09:35:23
|
XLON
|
3152
|
112.72
|
453437485492309
|
|
09:36:08
|
XLON
|
3000
|
112.72
|
453437485492343
|
|
09:36:08
|
XLON
|
5870
|
112.74
|
453437485492344
|
|
09:37:53
|
XLON
|
6738
|
112.78
|
453437485492461
|
|
09:38:00
|
XLON
|
936
|
112.82
|
453437485492472
|
|
09:38:05
|
XLON
|
3113
|
112.82
|
453437485492478
|
|
09:38:27
|
XLON
|
3000
|
112.8
|
453437485492490
|
|
09:39:08
|
XLON
|
1280
|
112.8
|
453437485492548
|
|
09:39:08
|
XLON
|
14536
|
112.8
|
453437485492549
|
|
09:39:08
|
XLON
|
189
|
112.8
|
453437485492550
|
|
09:41:08
|
XLON
|
3000
|
112.84
|
453437485492743
|
|
09:41:08
|
XLON
|
2028
|
112.84
|
453437485492744
|
|
09:41:12
|
XLON
|
16005
|
112.84
|
453437485492749
|
|
09:41:23
|
XLON
|
3200
|
112.84
|
453437485492752
|
|
09:41:32
|
XLON
|
1991
|
112.84
|
453437485492759
|
|
09:41:32
|
XLON
|
2228
|
112.84
|
453437485492760
|
|
09:41:37
|
XLON
|
3000
|
112.84
|
453437485492772
|
|
09:41:37
|
XLON
|
2654
|
112.84
|
453437485492773
|
|
09:43:18
|
XLON
|
5591
|
112.8
|
453437485492867
|
|
09:43:18
|
XLON
|
2718
|
112.8
|
453437485492868
|
|
09:43:53
|
XLON
|
3000
|
112.8
|
453437485492933
|
|
09:43:53
|
XLON
|
5912
|
112.8
|
453437485492934
|
|
09:43:53
|
XLON
|
4884
|
112.78
|
453437485492931
|
|
09:43:53
|
XLON
|
1429
|
112.78
|
453437485492932
|
|
09:43:58
|
XLON
|
10995
|
112.76
|
453437485492946
|
|
09:47:02
|
XLON
|
12168
|
112.8
|
453437485493218
|
|
09:47:02
|
XLON
|
3000
|
112.8
|
453437485493220
|
|
09:47:02
|
XLON
|
12279
|
112.8
|
453437485493221
|
|
09:47:15
|
XLON
|
3000
|
112.82
|
453437485493234
|
|
09:47:15
|
XLON
|
792
|
112.82
|
453437485493235
|
|
09:49:20
|
XLON
|
3000
|
112.86
|
453437485493396
|
|
09:50:08
|
XLON
|
7793
|
112.86
|
453437485493473
|
|
09:50:08
|
XLON
|
3000
|
112.86
|
453437485493474
|
|
09:50:14
|
XLON
|
3000
|
112.86
|
453437485493489
|
|
09:50:14
|
XLON
|
8213
|
112.86
|
453437485493490
|
|
09:50:21
|
XLON
|
836
|
112.86
|
453437485493495
|
|
09:50:21
|
XLON
|
3893
|
112.86
|
453437485493496
|
|
09:51:30
|
XLON
|
3000
|
112.86
|
453437485493541
|
|
09:51:30
|
XLON
|
1842
|
112.86
|
453437485493542
|
|
09:51:35
|
XLON
|
830
|
112.86
|
453437485493545
|
|
09:51:35
|
XLON
|
3000
|
112.86
|
453437485493546
|
|
09:51:40
|
XLON
|
6771
|
112.84
|
453437485493552
|
|
09:51:40
|
XLON
|
1121
|
112.84
|
453437485493553
|
|
09:53:18
|
XLON
|
5
|
112.84
|
453437485493676
|
|
09:53:18
|
XLON
|
10397
|
112.84
|
453437485493677
|
|
09:53:24
|
XLON
|
4130
|
112.86
|
453437485493703
|
|
09:55:38
|
XLON
|
7711
|
112.9
|
453437485493857
|
|
09:55:38
|
XLON
|
1359
|
112.9
|
453437485493858
|
|
09:55:48
|
XLON
|
4546
|
112.9
|
453437485493870
|
|
09:55:53
|
XLON
|
15691
|
112.86
|
453437485493892
|
|
09:55:53
|
XLON
|
314
|
112.86
|
453437485493893
|
|
09:56:16
|
XLON
|
5445
|
112.84
|
453437485493910
|
|
09:57:53
|
XLON
|
8519
|
112.8
|
453437485494001
|
|
09:57:53
|
XLON
|
4351
|
112.8
|
453437485494002
|
|
09:57:53
|
XLON
|
3000
|
112.8
|
453437485494003
|
|
09:58:37
|
XLON
|
4949
|
112.8
|
453437485494050
|
|
09:59:00
|
XLON
|
869
|
112.8
|
453437485494087
|
|
09:59:00
|
XLON
|
2636
|
112.8
|
453437485494088
|
|
09:59:05
|
XLON
|
1786
|
112.8
|
453437485494093
|
|
09:59:05
|
XLON
|
2156
|
112.8
|
453437485494094
|
|
09:59:05
|
XLON
|
3000
|
112.8
|
453437485494095
|
|
10:00:38
|
XLON
|
6681
|
112.84
|
453437485494262
|
|
10:01:29
|
XLON
|
2452
|
112.84
|
453437485494314
|
|
10:01:29
|
XLON
|
6302
|
112.84
|
453437485494315
|
|
10:01:38
|
XLON
|
2005
|
112.84
|
453437485494318
|
|
10:01:38
|
XLON
|
1585
|
112.84
|
453437485494319
|
|
10:02:26
|
XLON
|
3000
|
112.9
|
453437485494355
|
|
10:02:50
|
XLON
|
7693
|
112.88
|
453437485494405
|
|
10:02:50
|
XLON
|
3000
|
112.88
|
453437485494407
|
|
10:03:08
|
XLON
|
8063
|
112.88
|
453437485494435
|
|
10:03:08
|
XLON
|
383
|
112.88
|
453437485494436
|
|
10:03:14
|
XLON
|
496
|
112.86
|
453437485494451
|
|
10:03:14
|
XLON
|
4063
|
112.86
|
453437485494452
|
|
10:04:42
|
XLON
|
12303
|
112.88
|
453437485494591
|
|
10:04:44
|
XLON
|
4827
|
112.88
|
453437485494594
|
|
10:04:44
|
XLON
|
2831
|
112.88
|
453437485494595
|
|
10:04:49
|
XLON
|
2644
|
112.88
|
453437485494596
|
|
10:04:49
|
XLON
|
2124
|
112.88
|
453437485494597
|
|
10:05:03
|
XLON
|
876
|
112.88
|
453437485494605
|
|
10:05:03
|
XLON
|
2162
|
112.88
|
453437485494606
|
|
10:05:03
|
XLON
|
4116
|
112.88
|
453437485494607
|
|
10:05:58
|
XLON
|
1153
|
112.88
|
453437485494644
|
|
10:05:58
|
XLON
|
20
|
112.88
|
453437485494645
|
|
10:05:58
|
XLON
|
3000
|
112.88
|
453437485494646
|
|
10:05:58
|
XLON
|
946
|
112.88
|
453437485494647
|
|
10:06:24
|
XLON
|
4352
|
112.88
|
453437485494670
|
|
10:06:29
|
XLON
|
3000
|
112.88
|
453437485494676
|
|
10:06:29
|
XLON
|
6134
|
112.88
|
453437485494677
|
|
10:07:15
|
XLON
|
7885
|
112.88
|
453437485494712
|
|
10:07:15
|
XLON
|
2680
|
112.88
|
453437485494713
|
|
10:07:15
|
XLON
|
3000
|
112.88
|
453437485494714
|
|
10:08:33
|
XLON
|
1206
|
112.86
|
453437485494794
|
|
10:08:33
|
XLON
|
4662
|
112.86
|
453437485494795
|
|
10:08:33
|
XLON
|
2119
|
112.86
|
453437485494796
|
|
10:08:33
|
XLON
|
2489
|
112.86
|
453437485494797
|
|
10:08:38
|
XLON
|
1054
|
112.86
|
453437485494805
|
|
10:08:38
|
XLON
|
986
|
112.86
|
453437485494806
|
|
10:08:38
|
XLON
|
2800
|
112.86
|
453437485494807
|
|
10:08:38
|
XLON
|
2719
|
112.86
|
453437485494808
|
|
10:10:01
|
XLON
|
3852
|
112.86
|
453437485494934
|
|
10:10:02
|
XLON
|
1599
|
112.86
|
453437485494938
|
|
10:10:02
|
XLON
|
3100
|
112.86
|
453437485494939
|
|
10:10:02
|
XLON
|
3000
|
112.86
|
453437485494940
|
|
10:10:02
|
XLON
|
1672
|
112.86
|
453437485494941
|
|
10:10:02
|
XLON
|
529
|
112.86
|
453437485494942
|
|
10:11:33
|
XLON
|
3000
|
112.86
|
453437485495104
|
|
10:11:33
|
XLON
|
13005
|
112.86
|
453437485495105
|
|
10:11:51
|
XLON
|
1607
|
112.84
|
453437485495135
|
|
10:11:51
|
XLON
|
1644
|
112.84
|
453437485495136
|
|
10:12:38
|
XLON
|
2679
|
112.88
|
453437485495207
|
|
10:12:38
|
XLON
|
3892
|
112.88
|
453437485495208
|
|
10:12:38
|
XLON
|
6169
|
112.88
|
453437485495209
|
|
10:14:07
|
XLON
|
5904
|
112.86
|
453437485495327
|
|
10:14:07
|
XLON
|
3300
|
112.86
|
453437485495328
|
|
10:14:07
|
XLON
|
2168
|
112.86
|
453437485495329
|
|
10:14:07
|
XLON
|
3000
|
112.86
|
453437485495330
|
|
10:14:07
|
XLON
|
558
|
112.86
|
453437485495331
|
|
10:14:12
|
XLON
|
2643
|
112.86
|
453437485495338
|
|
10:14:12
|
XLON
|
760
|
112.86
|
453437485495339
|
|
10:15:49
|
XLON
|
3000
|
112.88
|
453437485495485
|
|
10:15:49
|
XLON
|
1530
|
112.88
|
453437485495486
|
|
10:15:49
|
XLON
|
2621
|
112.88
|
453437485495487
|
|
10:15:53
|
XLON
|
2357
|
112.88
|
453437485495502
|
|
10:15:53
|
XLON
|
3000
|
112.88
|
453437485495503
|
|
10:15:53
|
XLON
|
2051
|
112.88
|
453437485495504
|
|
10:15:53
|
XLON
|
821
|
112.88
|
453437485495505
|
|
10:16:06
|
XLON
|
16005
|
112.84
|
453437485495534
|
|
10:17:26
|
XLON
|
5956
|
112.92
|
453437485495618
|
|
10:17:26
|
XLON
|
3200
|
112.92
|
453437485495619
|
|
10:17:26
|
XLON
|
2339
|
112.92
|
453437485495620
|
|
10:17:26
|
XLON
|
3252
|
112.92
|
453437485495621
|
|
10:17:26
|
XLON
|
1200
|
112.92
|
453437485495622
|
|
10:17:26
|
XLON
|
436
|
112.92
|
453437485495623
|
|
10:20:07
|
XLON
|
13913
|
112.84
|
453437485495797
|
|
10:20:07
|
XLON
|
16005
|
112.86
|
453437485495794
|
|
10:21:03
|
XLON
|
6
|
112.84
|
453437485495829
|
|
10:21:03
|
XLON
|
2509
|
112.84
|
453437485495830
|
|
10:21:03
|
XLON
|
2939
|
112.84
|
453437485495831
|
|
10:21:08
|
XLON
|
1159
|
112.84
|
453437485495843
|
|
10:21:08
|
XLON
|
2052
|
112.84
|
453437485495844
|
|
10:21:08
|
XLON
|
9292
|
112.84
|
453437485495845
|
|
10:22:34
|
XLON
|
1159
|
112.82
|
453437485495948
|
|
10:22:34
|
XLON
|
295
|
112.82
|
453437485495949
|
|
10:22:34
|
XLON
|
3000
|
112.82
|
453437485495950
|
|
10:22:34
|
XLON
|
73
|
112.82
|
453437485495951
|
|
10:22:34
|
XLON
|
3313
|
112.82
|
453437485495952
|
|
10:22:39
|
XLON
|
8070
|
112.8
|
453437485495954
|
|
10:22:39
|
XLON
|
2907
|
112.8
|
453437485495955
|
|
10:24:08
|
XLON
|
2358
|
112.76
|
453437485496035
|
|
10:24:08
|
XLON
|
3000
|
112.76
|
453437485496036
|
|
10:25:59
|
XLON
|
1107
|
112.8
|
453437485496126
|
|
10:25:59
|
XLON
|
2576
|
112.8
|
453437485496127
|
|
10:27:23
|
XLON
|
7922
|
112.82
|
453437485496225
|
|
10:28:28
|
XLON
|
1089
|
112.82
|
453437485496335
|
|
10:28:28
|
XLON
|
2868
|
112.82
|
453437485496336
|
|
10:28:38
|
XLON
|
6164
|
112.82
|
453437485496345
|
|
10:28:43
|
XLON
|
869
|
112.82
|
453437485496349
|
|
10:28:43
|
XLON
|
3000
|
112.82
|
453437485496350
|
|
10:28:43
|
XLON
|
2138
|
112.82
|
453437485496351
|
|
10:28:48
|
XLON
|
3000
|
112.82
|
453437485496356
|
|
10:28:48
|
XLON
|
869
|
112.82
|
453437485496357
|
|
10:28:48
|
XLON
|
1991
|
112.82
|
453437485496358
|
|
10:28:53
|
XLON
|
3000
|
112.82
|
453437485496359
|
|
10:28:53
|
XLON
|
2654
|
112.82
|
453437485496360
|
|
10:28:53
|
XLON
|
1366
|
112.82
|
453437485496361
|
|
10:30:23
|
XLON
|
2698
|
112.76
|
453437485496474
|
|
10:30:23
|
XLON
|
115
|
112.76
|
453437485496475
|
|
10:30:28
|
XLON
|
2206
|
112.76
|
453437485496502
|
|
10:30:28
|
XLON
|
4688
|
112.76
|
453437485496503
|
|
10:30:28
|
XLON
|
3000
|
112.76
|
453437485496504
|
|
10:30:34
|
XLON
|
4715
|
112.76
|
453437485496505
|
|
10:30:53
|
XLON
|
1212
|
112.76
|
453437485496531
|
|
10:30:53
|
XLON
|
6870
|
112.76
|
453437485496532
|
|
10:30:53
|
XLON
|
1169
|
112.76
|
453437485496533
|
|
10:31:08
|
XLON
|
899
|
112.76
|
453437485496548
|
|
10:31:08
|
XLON
|
700
|
112.76
|
453437485496549
|
|
10:31:08
|
XLON
|
4674
|
112.76
|
453437485496550
|
|
10:32:11
|
XLON
|
12205
|
112.82
|
453437485496627
|
|
10:34:16
|
XLON
|
16005
|
112.82
|
453437485496739
|
|
10:34:23
|
XLON
|
7970
|
112.82
|
453437485496750
|
|
10:34:23
|
XLON
|
2526
|
112.82
|
453437485496751
|
|
10:34:28
|
XLON
|
3000
|
112.8
|
453437485496769
|
|
10:34:28
|
XLON
|
2655
|
112.8
|
453437485496770
|
|
10:35:41
|
XLON
|
4473
|
112.82
|
453437485496837
|
|
10:35:41
|
XLON
|
1635
|
112.82
|
453437485496838
|
|
10:36:08
|
XLON
|
2425
|
112.86
|
453437485496855
|
|
10:36:08
|
XLON
|
2417
|
112.86
|
453437485496856
|
|
10:36:08
|
XLON
|
4900
|
112.86
|
453437485496857
|
|
10:38:00
|
XLON
|
15964
|
112.88
|
453437485496969
|
|
10:38:00
|
XLON
|
16005
|
112.88
|
453437485496973
|
|
10:40:33
|
XLON
|
4505
|
112.88
|
453437485497136
|
|
10:40:33
|
XLON
|
3000
|
112.88
|
453437485497137
|
|
10:40:39
|
XLON
|
1991
|
112.9
|
453437485497143
|
|
10:40:39
|
XLON
|
3130
|
112.9
|
453437485497144
|
|
10:40:39
|
XLON
|
3000
|
112.9
|
453437485497145
|
|
10:40:46
|
XLON
|
14307
|
112.88
|
453437485497177
|
|
10:41:00
|
XLON
|
3000
|
112.86
|
453437485497219
|
|
10:41:00
|
XLON
|
1634
|
112.86
|
453437485497220
|
|
10:42:09
|
XLON
|
5156
|
112.84
|
453437485497360
|
|
10:42:09
|
XLON
|
1557
|
112.84
|
453437485497361
|
|
10:42:09
|
XLON
|
2725
|
112.84
|
453437485497362
|
|
10:43:50
|
XLON
|
3948
|
112.86
|
453437485497463
|
|
10:44:53
|
XLON
|
7264
|
112.86
|
453437485497583
|
|
10:44:53
|
XLON
|
1478
|
112.86
|
453437485497584
|
|
10:44:58
|
XLON
|
2684
|
112.86
|
453437485497601
|
|
10:44:58
|
XLON
|
869
|
112.86
|
453437485497602
|
|
10:45:06
|
XLON
|
3788
|
112.84
|
453437485497610
|
|
10:45:06
|
XLON
|
2196
|
112.86
|
453437485497614
|
|
10:45:06
|
XLON
|
2763
|
112.86
|
453437485497615
|
|
10:45:11
|
XLON
|
237
|
112.86
|
453437485497631
|
|
10:45:11
|
XLON
|
6939
|
112.86
|
453437485497632
|
|
10:45:16
|
XLON
|
6823
|
112.86
|
453437485497633
|
|
10:46:56
|
XLON
|
49
|
112.82
|
453437485497743
|
|
10:46:56
|
XLON
|
2958
|
112.82
|
453437485497744
|
|
10:46:56
|
XLON
|
9500
|
112.82
|
453437485497745
|
|
10:46:56
|
XLON
|
554
|
112.82
|
453437485497746
|
|
10:48:23
|
XLON
|
11423
|
112.8
|
453437485497879
|
|
10:48:23
|
XLON
|
4582
|
112.8
|
453437485497880
|
|
10:48:23
|
XLON
|
3000
|
112.8
|
453437485497882
|
|
10:49:08
|
XLON
|
7648
|
112.8
|
453437485497916
|
|
10:49:40
|
XLON
|
4648
|
112.8
|
453437485497946
|
|
10:49:40
|
XLON
|
2800
|
112.8
|
453437485497947
|
|
10:50:23
|
XLON
|
6967
|
112.8
|
453437485497971
|
|
10:50:23
|
XLON
|
3300
|
112.8
|
453437485497972
|
|
10:50:29
|
XLON
|
2624
|
112.8
|
453437485497980
|
|
10:50:29
|
XLON
|
3000
|
112.8
|
453437485497981
|
|
10:52:08
|
XLON
|
13977
|
112.8
|
453437485498093
|
|
10:52:58
|
XLON
|
6963
|
112.8
|
453437485498155
|
|
10:53:03
|
XLON
|
7260
|
112.8
|
453437485498156
|
|
10:53:03
|
XLON
|
869
|
112.8
|
453437485498157
|
|
10:53:03
|
XLON
|
966
|
112.8
|
453437485498158
|
|
10:53:03
|
XLON
|
3354
|
112.78
|
453437485498160
|
|
10:54:20
|
XLON
|
1563
|
112.74
|
453437485498284
|
|
10:54:20
|
XLON
|
3100
|
112.74
|
453437485498285
|
|
10:55:33
|
XLON
|
1443
|
112.74
|
453437485498339
|
|
10:55:33
|
XLON
|
1369
|
112.74
|
453437485498340
|
|
10:55:33
|
XLON
|
3000
|
112.74
|
453437485498341
|
|
10:55:53
|
XLON
|
1991
|
112.74
|
453437485498380
|
|
10:55:53
|
XLON
|
3313
|
112.74
|
453437485498381
|
|
10:55:53
|
XLON
|
1315
|
112.74
|
453437485498382
|
|
10:57:30
|
XLON
|
756
|
112.74
|
453437485498461
|
|
10:57:59
|
XLON
|
383
|
112.74
|
453437485498483
|
|
10:57:59
|
XLON
|
14866
|
112.74
|
453437485498484
|
|
10:59:09
|
XLON
|
3400
|
112.74
|
453437485498553
|
|
10:59:09
|
XLON
|
2800
|
112.74
|
453437485498554
|
|
10:59:09
|
XLON
|
3000
|
112.74
|
453437485498555
|
|
10:59:09
|
XLON
|
4528
|
112.74
|
453437485498550
|
|
10:59:09
|
XLON
|
8348
|
112.74
|
453437485498551
|
|
10:59:09
|
XLON
|
3129
|
112.74
|
453437485498552
|
|
10:59:14
|
XLON
|
2608
|
112.74
|
453437485498575
|
|
10:59:14
|
XLON
|
716
|
112.74
|
453437485498576
|
|
10:59:14
|
XLON
|
3122
|
112.74
|
453437485498577
|
|
10:59:26
|
XLON
|
15953
|
112.72
|
453437485498642
|
|
11:01:45
|
XLON
|
7386
|
112.78
|
453437485498958
|
|
11:01:45
|
XLON
|
4339
|
112.78
|
453437485498959
|
|
11:03:08
|
XLON
|
7428
|
112.8
|
453437485499184
|
|
11:04:04
|
XLON
|
1077
|
112.82
|
453437485499262
|
|
11:04:04
|
XLON
|
13851
|
112.82
|
453437485499263
|
|
11:04:04
|
XLON
|
1077
|
112.82
|
453437485499264
|
|
11:04:55
|
XLON
|
27
|
112.82
|
453437485499329
|
|
11:05:00
|
XLON
|
2598
|
112.82
|
453437485499339
|
|
11:05:00
|
XLON
|
3000
|
112.82
|
453437485499340
|
|
11:05:11
|
XLON
|
3500
|
112.8
|
453437485499387
|
|
11:05:32
|
XLON
|
15540
|
112.82
|
453437485499438
|
|
11:07:08
|
XLON
|
1
|
112.8
|
453437485499618
|
|
11:07:08
|
XLON
|
3000
|
112.8
|
453437485499619
|
|
11:07:08
|
XLON
|
2666
|
112.8
|
453437485499620
|
|
11:07:08
|
XLON
|
6500
|
112.8
|
453437485499615
|
|
11:07:08
|
XLON
|
9500
|
112.8
|
453437485499616
|
|
11:08:28
|
XLON
|
10333
|
112.8
|
453437485499856
|
|
11:09:25
|
XLON
|
6253
|
112.8
|
453437485499894
|
|
11:09:38
|
XLON
|
3000
|
112.8
|
453437485499902
|
|
11:09:38
|
XLON
|
1482
|
112.8
|
453437485499903
|
|
11:09:45
|
XLON
|
5
|
112.8
|
453437485499907
|
|
11:09:45
|
XLON
|
4784
|
112.8
|
453437485499908
|
|
11:10:23
|
XLON
|
3676
|
112.78
|
453437485499951
|
|
11:12:08
|
XLON
|
7762
|
112.84
|
453437485500059
|
|
11:12:42
|
XLON
|
16005
|
112.88
|
453437485500114
|
|
11:12:59
|
XLON
|
3252
|
112.9
|
453437485500140
|
|
11:12:59
|
XLON
|
1991
|
112.9
|
453437485500141
|
|
11:12:59
|
XLON
|
1412
|
112.9
|
453437485500142
|
|
11:14:38
|
XLON
|
3000
|
112.86
|
453437485500350
|
|
11:14:38
|
XLON
|
6746
|
112.88
|
453437485500351
|
|
11:14:44
|
XLON
|
1597
|
112.88
|
453437485500353
|
|
11:14:44
|
XLON
|
2358
|
112.88
|
453437485500354
|
|
11:16:44
|
XLON
|
3000
|
112.94
|
453437485500503
|
|
11:16:44
|
XLON
|
646
|
112.94
|
453437485500504
|
|
11:16:49
|
XLON
|
7635
|
112.96
|
453437485500507
|
|
11:16:49
|
XLON
|
1852
|
112.96
|
453437485500508
|
|
11:17:00
|
XLON
|
1148
|
112.96
|
453437485500515
|
|
11:17:00
|
XLON
|
2610
|
112.96
|
453437485500516
|
|
11:17:06
|
XLON
|
2135
|
112.96
|
453437485500520
|
|
11:17:06
|
XLON
|
2370
|
112.96
|
453437485500521
|
|
11:17:53
|
XLON
|
3313
|
112.96
|
453437485500555
|
|
11:17:53
|
XLON
|
166
|
112.96
|
453437485500556
|
|
11:18:10
|
XLON
|
3191
|
112.96
|
453437485500576
|
|
11:18:15
|
XLON
|
1480
|
112.96
|
453437485500580
|
|
11:18:15
|
XLON
|
2309
|
112.96
|
453437485500581
|
|
11:18:23
|
XLON
|
1451
|
112.96
|
453437485500582
|
|
11:18:23
|
XLON
|
2486
|
112.96
|
453437485500583
|
|
11:18:40
|
XLON
|
1497
|
112.94
|
453437485500611
|
|
11:18:40
|
XLON
|
869
|
112.94
|
453437485500612
|
|
11:18:40
|
XLON
|
749
|
112.94
|
453437485500613
|
|
11:19:02
|
XLON
|
937
|
112.94
|
453437485500637
|
|
11:19:02
|
XLON
|
4513
|
112.94
|
453437485500638
|
|
11:20:38
|
XLON
|
4097
|
113
|
453437485500839
|
|
11:20:38
|
XLON
|
11908
|
113
|
453437485500840
|
|
11:22:08
|
XLON
|
7117
|
113
|
453437485500951
|
|
11:22:08
|
XLON
|
2954
|
113
|
453437485500952
|
|
11:22:13
|
XLON
|
1562
|
113
|
453437485500958
|
|
11:22:13
|
XLON
|
2149
|
113
|
453437485500959
|
|
11:23:24
|
XLON
|
7583
|
113.16
|
453437485501054
|
|
11:24:11
|
XLON
|
14744
|
113.22
|
453437485501131
|
|
11:25:02
|
XLON
|
10609
|
113.2
|
453437485501254
|
|
11:25:02
|
XLON
|
5113
|
113.2
|
453437485501255
|
|
11:25:38
|
XLON
|
614
|
113.16
|
453437485501340
|
|
11:25:38
|
XLON
|
2977
|
113.16
|
453437485501341
|
|
11:26:53
|
XLON
|
7
|
113.16
|
453437485501422
|
|
11:26:53
|
XLON
|
3000
|
113.16
|
453437485501423
|
|
11:26:53
|
XLON
|
2376
|
113.16
|
453437485501424
|
|
11:26:58
|
XLON
|
3000
|
113.16
|
453437485501428
|
|
11:27:11
|
XLON
|
6
|
113.16
|
453437485501439
|
|
11:27:11
|
XLON
|
4732
|
113.16
|
453437485501440
|
|
11:27:11
|
XLON
|
1802
|
113.16
|
453437485501441
|
|
11:28:25
|
XLON
|
1262
|
113.16
|
453437485501536
|
|
11:28:25
|
XLON
|
1062
|
113.16
|
453437485501537
|
|
11:34:59
|
XLON
|
7074
|
113.22
|
453437485502006
|
|
11:34:59
|
XLON
|
8931
|
113.22
|
453437485502007
|
|
11:35:27
|
XLON
|
3000
|
113.24
|
453437485502057
|
|
11:35:27
|
XLON
|
3
|
113.24
|
453437485502058
|
|
11:35:27
|
XLON
|
1513
|
113.24
|
453437485502059
|
|
11:36:08
|
XLON
|
1344
|
113.24
|
453437485502089
|
|
11:36:08
|
XLON
|
3000
|
113.24
|
453437485502090
|
|
11:36:23
|
XLON
|
7389
|
113.24
|
453437485502106
|
|
11:36:23
|
XLON
|
145
|
113.24
|
453437485502107
|
|
11:37:58
|
XLON
|
4177
|
113.24
|
453437485502215
|
|
11:38:03
|
XLON
|
423
|
113.24
|
453437485502217
|
|
11:38:03
|
XLON
|
3000
|
113.24
|
453437485502218
|
|
11:38:03
|
XLON
|
2468
|
113.24
|
453437485502219
|
|
11:38:08
|
XLON
|
2019
|
113.24
|
453437485502222
|
|
11:38:08
|
XLON
|
2609
|
113.24
|
453437485502223
|
|
11:38:50
|
XLON
|
8762
|
113.28
|
453437485502272
|
|
11:38:50
|
XLON
|
7243
|
113.28
|
453437485502273
|
|
11:38:53
|
XLON
|
16005
|
113.28
|
453437485502279
|
|
11:39:20
|
XLON
|
12344
|
113.28
|
453437485502312
|
|
11:40:38
|
XLON
|
6638
|
113.28
|
453437485502382
|
|
11:40:43
|
XLON
|
117
|
113.28
|
453437485502389
|
|
11:40:43
|
XLON
|
4565
|
113.28
|
453437485502390
|
|
11:41:36
|
XLON
|
3800
|
113.28
|
453437485502460
|
|
11:41:36
|
XLON
|
3000
|
113.28
|
453437485502461
|
|
11:41:36
|
XLON
|
9205
|
113.28
|
453437485502462
|
|
11:41:48
|
XLON
|
2651
|
113.28
|
453437485502466
|
|
11:41:55
|
XLON
|
2168
|
113.28
|
453437485502467
|
|
11:41:55
|
XLON
|
4993
|
113.28
|
453437485502468
|
|
11:42:38
|
XLON
|
3000
|
113.28
|
453437485502496
|
|
11:42:38
|
XLON
|
11574
|
113.28
|
453437485502497
|
|
11:42:38
|
XLON
|
10794
|
113.28
|
453437485502488
|
|
11:42:58
|
XLON
|
3000
|
113.28
|
453437485502514
|
|
11:42:58
|
XLON
|
756
|
113.28
|
453437485502515
|
|
11:44:53
|
XLON
|
6490
|
113.18
|
453437485502655
|
|
11:45:10
|
XLON
|
3810
|
113.2
|
453437485502686
|
|
11:45:18
|
XLON
|
663
|
113.2
|
453437485502693
|
|
11:45:18
|
XLON
|
3000
|
113.2
|
453437485502694
|
|
11:46:15
|
XLON
|
1200
|
113.16
|
453437485502759
|
|
11:46:15
|
XLON
|
2595
|
113.16
|
453437485502760
|
|
11:46:15
|
XLON
|
190
|
113.16
|
453437485502761
|
|
11:46:29
|
XLON
|
2122
|
113.16
|
453437485502775
|
|
11:46:29
|
XLON
|
1200
|
113.16
|
453437485502776
|
|
11:46:29
|
XLON
|
166
|
113.16
|
453437485502777
|
|
11:46:52
|
XLON
|
3130
|
113.16
|
453437485502786
|
|
11:46:57
|
XLON
|
2280
|
113.16
|
453437485502799
|
|
11:46:57
|
XLON
|
869
|
113.16
|
453437485502800
|
|
11:47:04
|
XLON
|
3343
|
113.16
|
453437485502804
|
|
11:47:04
|
XLON
|
1456
|
113.16
|
453437485502805
|
|
11:47:55
|
XLON
|
2435
|
113.14
|
453437485502868
|
|
11:47:55
|
XLON
|
7499
|
113.14
|
453437485502869
|
|
11:47:55
|
XLON
|
3000
|
113.14
|
453437485502870
|
|
11:47:55
|
XLON
|
506
|
113.14
|
453437485502871
|
|
11:49:53
|
XLON
|
1862
|
113.14
|
453437485502985
|
|
11:50:18
|
XLON
|
23
|
113.14
|
453437485503004
|
|
11:50:18
|
XLON
|
2624
|
113.14
|
453437485503005
|
|
11:50:18
|
XLON
|
3000
|
113.14
|
453437485503006
|
|
11:50:53
|
XLON
|
2529
|
113.14
|
453437485503048
|
|
11:50:53
|
XLON
|
7914
|
113.14
|
453437485503049
|
|
11:51:23
|
XLON
|
3200
|
113.16
|
453437485503085
|
|
11:51:23
|
XLON
|
3000
|
113.16
|
453437485503086
|
|
11:51:46
|
XLON
|
5186
|
113.16
|
453437485503107
|
|
11:51:46
|
XLON
|
2285
|
113.16
|
453437485503108
|
|
11:53:21
|
XLON
|
840
|
113.14
|
453437485503301
|
|
11:53:21
|
XLON
|
7564
|
113.14
|
453437485503302
|
|
11:53:21
|
XLON
|
325
|
113.14
|
453437485503303
|
|
11:53:21
|
XLON
|
4725
|
113.14
|
453437485503304
|
|
11:53:26
|
XLON
|
2205
|
113.14
|
453437485503312
|
|
11:53:26
|
XLON
|
2354
|
113.14
|
453437485503313
|
|
11:55:08
|
XLON
|
8192
|
113.12
|
453437485503422
|
|
11:55:08
|
XLON
|
40
|
113.12
|
453437485503423
|
|
11:57:04
|
XLON
|
1638
|
113.1
|
453437485503607
|
|
11:57:05
|
XLON
|
1098
|
113.08
|
453437485503610
|
|
11:57:05
|
XLON
|
14907
|
113.08
|
453437485503611
|
|
11:57:06
|
XLON
|
16005
|
113.06
|
453437485503615
|
|
11:57:06
|
XLON
|
4232
|
113.06
|
453437485503617
|
|
11:57:06
|
XLON
|
3463
|
113.06
|
453437485503618
|
|
11:59:22
|
XLON
|
2058
|
112.96
|
453437485503767
|
|
11:59:22
|
XLON
|
10477
|
112.96
|
453437485503768
|
|
11:59:54
|
XLON
|
6
|
112.96
|
453437485503849
|
|
11:59:54
|
XLON
|
6480
|
112.96
|
453437485503850
|
|
12:00:53
|
XLON
|
2226
|
112.96
|
453437485503949
|
|
12:00:53
|
XLON
|
6182
|
112.96
|
453437485503950
|
|
12:00:53
|
XLON
|
1099
|
112.96
|
453437485503951
|
|
12:00:53
|
XLON
|
7251
|
112.98
|
453437485503952
|
|
12:00:53
|
XLON
|
1710
|
112.98
|
453437485503953
|
|
12:03:02
|
XLON
|
3800
|
112.96
|
453437485504053
|
|
12:03:54
|
XLON
|
11371
|
112.96
|
453437485504099
|
|
12:03:54
|
XLON
|
4634
|
112.96
|
453437485504100
|
|
12:04:23
|
XLON
|
51
|
112.94
|
453437485504165
|
|
12:04:23
|
XLON
|
3000
|
112.94
|
453437485504166
|
|
12:04:28
|
XLON
|
6
|
112.94
|
453437485504181
|
|
12:04:28
|
XLON
|
3091
|
112.94
|
453437485504182
|
|
12:04:50
|
XLON
|
508
|
112.92
|
453437485504255
|
|
12:05:53
|
XLON
|
2757
|
112.92
|
453437485504372
|
|
12:05:53
|
XLON
|
3000
|
112.92
|
453437485504373
|
|
12:07:08
|
XLON
|
4
|
112.94
|
453437485504509
|
|
12:07:08
|
XLON
|
3000
|
112.94
|
453437485504510
|
|
12:07:17
|
XLON
|
6731
|
112.92
|
453437485504535
|
|
12:07:17
|
XLON
|
2468
|
112.94
|
453437485504540
|
|
12:07:17
|
XLON
|
2362
|
112.94
|
453437485504541
|
|
12:07:23
|
XLON
|
4859
|
112.9
|
453437485504557
|
|
12:07:32
|
XLON
|
11146
|
112.9
|
453437485504610
|
|
12:07:53
|
XLON
|
6746
|
112.9
|
453437485504654
|
|
12:07:53
|
XLON
|
986
|
112.9
|
453437485504655
|
|
12:09:48
|
XLON
|
486
|
112.88
|
453437485504776
|
|
12:09:48
|
XLON
|
9500
|
112.88
|
453437485504777
|
|
12:09:48
|
XLON
|
6019
|
112.88
|
453437485504778
|
|
12:09:53
|
XLON
|
869
|
112.86
|
453437485504803
|
|
12:09:53
|
XLON
|
869
|
112.86
|
453437485504804
|
|
12:09:53
|
XLON
|
1858
|
112.86
|
453437485504805
|
|
12:10:58
|
XLON
|
3757
|
112.86
|
453437485504842
|
|
12:10:58
|
XLON
|
920
|
112.86
|
453437485504843
|
|
12:13:15
|
XLON
|
16005
|
112.88
|
453437485504983
|
|
12:13:17
|
XLON
|
3288
|
112.9
|
453437485504989
|
|
12:13:17
|
XLON
|
4555
|
112.9
|
453437485504990
|
|
12:13:17
|
XLON
|
2146
|
112.9
|
453437485504991
|
|
12:14:08
|
XLON
|
4008
|
112.9
|
453437485505025
|
|
12:14:08
|
XLON
|
11997
|
112.9
|
453437485505026
|
|
12:17:04
|
XLON
|
5199
|
112.94
|
453437485505226
|
|
12:17:04
|
XLON
|
1849
|
112.94
|
453437485505227
|
|
12:17:04
|
XLON
|
378
|
112.94
|
453437485505228
|
|
12:17:31
|
XLON
|
2515
|
112.92
|
453437485505255
|
|
12:18:04
|
XLON
|
16005
|
112.92
|
453437485505266
|
|
12:19:55
|
XLON
|
5935
|
112.9
|
453437485505477
|
|
12:19:55
|
XLON
|
3000
|
112.9
|
453437485505478
|
|
12:19:55
|
XLON
|
3400
|
112.9
|
453437485505479
|
|
12:19:55
|
XLON
|
3670
|
112.9
|
453437485505480
|
|
12:20:01
|
XLON
|
2038
|
112.88
|
453437485505494
|
|
12:20:42
|
XLON
|
2280
|
112.88
|
453437485505547
|
|
12:20:42
|
XLON
|
3000
|
112.88
|
453437485505548
|
|
12:21:00
|
XLON
|
4823
|
112.86
|
453437485505582
|
|
12:22:36
|
XLON
|
7985
|
112.88
|
453437485505745
|
|
12:23:04
|
XLON
|
7987
|
112.88
|
453437485505781
|
|
12:23:04
|
XLON
|
8991
|
112.88
|
453437485505782
|
|
12:23:04
|
XLON
|
2960
|
112.88
|
453437485505783
|
|
12:24:53
|
XLON
|
298
|
112.9
|
453437485505914
|
|
12:24:53
|
XLON
|
7932
|
112.9
|
453437485505915
|
|
12:24:53
|
XLON
|
3000
|
112.9
|
453437485505916
|
|
12:28:00
|
XLON
|
1129
|
112.92
|
453437485506116
|
|
12:28:00
|
XLON
|
14876
|
112.92
|
453437485506117
|
|
12:28:00
|
XLON
|
2421
|
112.92
|
453437485506122
|
|
12:28:00
|
XLON
|
2156
|
112.92
|
453437485506123
|
|
12:29:51
|
XLON
|
16005
|
112.94
|
453437485506250
|
|
12:30:04
|
XLON
|
14226
|
112.92
|
453437485506268
|
|
12:32:08
|
XLON
|
4278
|
112.9
|
453437485506414
|
|
12:32:08
|
XLON
|
7150
|
112.9
|
453437485506415
|
|
12:32:08
|
XLON
|
1978
|
112.9
|
453437485506416
|
|
12:32:08
|
XLON
|
1450
|
112.9
|
453437485506417
|
|
12:32:08
|
XLON
|
3000
|
112.9
|
453437485506418
|
|
12:34:50
|
XLON
|
25
|
112.88
|
453437485506634
|
|
12:34:50
|
XLON
|
3000
|
112.88
|
453437485506635
|
|
12:35:08
|
XLON
|
7177
|
112.86
|
453437485506647
|
|
12:35:15
|
XLON
|
1217
|
112.86
|
453437485506652
|
|
12:35:15
|
XLON
|
4474
|
112.86
|
453437485506653
|
|
12:36:08
|
XLON
|
2167
|
112.86
|
453437485506703
|
|
12:36:29
|
XLON
|
10091
|
112.84
|
453437485506726
|
|
12:39:56
|
XLON
|
1239
|
112.86
|
453437485506982
|
|
12:39:56
|
XLON
|
3507
|
112.86
|
453437485506983
|
|
12:39:56
|
XLON
|
1294
|
112.86
|
453437485506986
|
|
12:39:56
|
XLON
|
2319
|
112.86
|
453437485506987
|
|
12:40:05
|
XLON
|
3400
|
112.86
|
453437485506989
|
|
12:40:05
|
XLON
|
3000
|
112.86
|
453437485506990
|
|
12:40:05
|
XLON
|
1893
|
112.86
|
453437485506991
|
|
12:40:05
|
XLON
|
7646
|
112.86
|
453437485506988
|
|
12:40:23
|
XLON
|
7788
|
112.86
|
453437485506999
|
|
12:40:48
|
XLON
|
16005
|
112.84
|
453437485507030
|
|
12:41:08
|
XLON
|
6000
|
112.86
|
453437485507055
|
|
12:41:08
|
XLON
|
85
|
112.86
|
453437485507056
|
|
12:43:56
|
XLON
|
2022
|
112.88
|
453437485507233
|
|
12:45:11
|
XLON
|
4511
|
112.9
|
453437485507325
|
|
12:45:11
|
XLON
|
3000
|
112.9
|
453437485507326
|
|
12:45:40
|
XLON
|
8494
|
112.9
|
453437485507363
|
|
12:46:39
|
XLON
|
964
|
112.9
|
453437485507421
|
|
12:46:39
|
XLON
|
108
|
112.9
|
453437485507422
|
|
12:47:30
|
XLON
|
7760
|
112.92
|
453437485507488
|
|
12:47:53
|
XLON
|
2234
|
112.92
|
453437485507517
|
|
12:48:08
|
XLON
|
7506
|
112.92
|
453437485507532
|
|
12:48:08
|
XLON
|
24
|
112.92
|
453437485507533
|
|
12:52:38
|
XLON
|
4709
|
112.96
|
453437485507768
|
|
12:52:38
|
XLON
|
1981
|
112.96
|
453437485507769
|
|
12:52:43
|
XLON
|
2243
|
112.96
|
453437485507774
|
|
12:52:43
|
XLON
|
116
|
112.96
|
453437485507775
|
|
12:52:43
|
XLON
|
3504
|
112.96
|
453437485507776
|
|
12:54:13
|
XLON
|
3000
|
112.96
|
453437485507847
|
|
12:54:18
|
XLON
|
3797
|
112.96
|
453437485507861
|
|
12:54:23
|
XLON
|
563
|
112.96
|
453437485507862
|
|
12:54:23
|
XLON
|
7602
|
112.96
|
453437485507863
|
|
12:54:28
|
XLON
|
4343
|
112.96
|
453437485507867
|
|
12:56:43
|
XLON
|
2386
|
113.02
|
453437485507957
|
|
12:56:43
|
XLON
|
5501
|
113.02
|
453437485507958
|
|
12:56:43
|
XLON
|
8118
|
113.02
|
453437485507959
|
|
12:57:23
|
XLON
|
8170
|
113.02
|
453437485507980
|
|
12:57:23
|
XLON
|
1908
|
113.02
|
453437485507981
|
|
12:57:43
|
XLON
|
16005
|
113
|
453437485508001
|
|
12:57:53
|
XLON
|
3830
|
113.02
|
453437485508055
|
|
12:58:23
|
XLON
|
696
|
113.02
|
453437485508073
|
|
12:58:23
|
XLON
|
7174
|
113.02
|
453437485508074
|
|
12:59:52
|
XLON
|
3200
|
113.02
|
453437485508154
|
|
12:59:52
|
XLON
|
2250
|
113.02
|
453437485508155
|
|
13:00:44
|
XLON
|
8062
|
113.02
|
453437485508190
|
|
13:01:04
|
XLON
|
2493
|
113.02
|
453437485508228
|
|
13:01:38
|
XLON
|
8182
|
113.02
|
453437485508264
|
|
13:01:38
|
XLON
|
1487
|
113.02
|
453437485508265
|
|
13:01:57
|
XLON
|
3049
|
113.04
|
453437485508287
|
|
13:04:43
|
XLON
|
1200
|
113.04
|
453437485508523
|
|
13:04:43
|
XLON
|
3000
|
113.04
|
453437485508524
|
|
13:04:43
|
XLON
|
2571
|
113.04
|
453437485508525
|
|
13:04:53
|
XLON
|
2434
|
113.04
|
453437485508538
|
|
13:04:53
|
XLON
|
7516
|
113.04
|
453437485508539
|
|
13:04:59
|
XLON
|
4
|
113.04
|
453437485508542
|
|
13:04:59
|
XLON
|
6277
|
113.04
|
453437485508543
|
|
13:05:05
|
XLON
|
39
|
113.04
|
453437485508550
|
|
13:05:05
|
XLON
|
7586
|
113.04
|
453437485508551
|
|
13:05:51
|
XLON
|
4942
|
113.04
|
453437485508615
|
|
13:07:23
|
XLON
|
3000
|
113.06
|
453437485508754
|
|
13:07:38
|
XLON
|
7
|
113.06
|
453437485508768
|
|
13:07:38
|
XLON
|
3000
|
113.06
|
453437485508769
|
|
13:07:38
|
XLON
|
6313
|
113.06
|
453437485508770
|
|
13:08:00
|
XLON
|
600
|
113.06
|
453437485508799
|
|
13:08:00
|
XLON
|
3000
|
113.06
|
453437485508800
|
|
13:08:23
|
XLON
|
6389
|
113.06
|
453437485508812
|
|
13:08:35
|
XLON
|
16005
|
113.04
|
453437485508822
|
|
13:08:35
|
XLON
|
1985
|
113.06
|
453437485508824
|
|
13:08:35
|
XLON
|
869
|
113.06
|
453437485508825
|
|
13:08:35
|
XLON
|
3000
|
113.06
|
453437485508826
|
|
13:08:35
|
XLON
|
88
|
113.06
|
453437485508827
|
|
13:08:40
|
XLON
|
1112
|
113.06
|
453437485508832
|
|
13:08:40
|
XLON
|
2654
|
113.06
|
453437485508833
|
|
13:08:40
|
XLON
|
3000
|
113.06
|
453437485508834
|
|
13:08:40
|
XLON
|
2052
|
113.06
|
453437485508835
|
|
13:09:23
|
XLON
|
6757
|
113.04
|
453437485508867
|
|
13:09:29
|
XLON
|
1173
|
113.04
|
453437485508870
|
|
13:10:38
|
XLON
|
6738
|
113.04
|
453437485508920
|
|
13:12:15
|
XLON
|
200
|
113.04
|
453437485508996
|
|
13:12:15
|
XLON
|
4803
|
113.04
|
453437485508997
|
|
13:12:19
|
XLON
|
6334
|
113.04
|
453437485509001
|
|
13:13:08
|
XLON
|
2137
|
113.04
|
453437485509054
|
|
13:13:23
|
XLON
|
7928
|
113.04
|
453437485509073
|
|
13:14:01
|
XLON
|
4498
|
113.04
|
453437485509113
|
|
13:14:05
|
XLON
|
16005
|
113.02
|
453437485509129
|
|
13:14:39
|
XLON
|
50
|
113
|
453437485509165
|
|
13:14:39
|
XLON
|
3000
|
113
|
453437485509166
|
|
13:14:39
|
XLON
|
153
|
113
|
453437485509167
|
|
13:15:06
|
XLON
|
371
|
113
|
453437485509201
|
|
13:15:06
|
XLON
|
7671
|
113
|
453437485509202
|
|
13:15:31
|
XLON
|
1300
|
113
|
453437485509214
|
|
13:15:31
|
XLON
|
3831
|
113
|
453437485509215
|
|
13:15:38
|
XLON
|
976
|
113
|
453437485509218
|
|
13:15:38
|
XLON
|
2980
|
113
|
453437485509219
|
|
13:16:53
|
XLON
|
1906
|
113
|
453437485509319
|
|
13:16:53
|
XLON
|
7045
|
113
|
453437485509320
|
|
13:17:34
|
XLON
|
4453
|
113
|
453437485509406
|
|
13:20:13
|
XLON
|
186
|
113
|
453437485509518
|
|
13:20:13
|
XLON
|
4
|
113
|
453437485509519
|
|
13:20:13
|
XLON
|
1718
|
113
|
453437485509520
|
|
13:20:13
|
XLON
|
6192
|
113
|
453437485509521
|
|
13:20:18
|
XLON
|
3815
|
113
|
453437485509522
|
|
13:20:47
|
XLON
|
11917
|
112.98
|
453437485509555
|
|
13:20:47
|
XLON
|
1504
|
112.98
|
453437485509556
|
|
13:20:47
|
XLON
|
2584
|
112.98
|
453437485509557
|
|
13:22:30
|
XLON
|
4963
|
112.98
|
453437485509643
|
|
13:26:37
|
XLON
|
4094
|
113
|
453437485509872
|
|
13:28:04
|
XLON
|
10322
|
113
|
453437485509904
|
|
13:28:04
|
XLON
|
5683
|
113
|
453437485509905
|
|
13:31:49
|
XLON
|
16005
|
113
|
453437485510169
|
|
13:31:51
|
XLON
|
706
|
113
|
453437485510171
|
|
13:31:51
|
XLON
|
1344
|
113
|
453437485510172
|
|
13:31:56
|
XLON
|
13955
|
113
|
453437485510174
|
|
13:33:03
|
XLON
|
4471
|
113.02
|
453437485510266
|
|
13:33:10
|
XLON
|
240
|
113.02
|
453437485510281
|
|
13:33:10
|
XLON
|
2624
|
113.02
|
453437485510282
|
|
13:33:10
|
XLON
|
4944
|
113.02
|
453437485510283
|
|
13:33:10
|
XLON
|
3000
|
113.02
|
453437485510284
|
|
13:34:30
|
XLON
|
2000
|
113.04
|
453437485510401
|
|
13:34:30
|
XLON
|
729
|
113.04
|
453437485510402
|
|
13:34:30
|
XLON
|
4747
|
113.04
|
453437485510403
|
|
13:34:30
|
XLON
|
3997
|
113.04
|
453437485510404
|
|
13:34:30
|
XLON
|
4808
|
113.04
|
453437485510405
|
|
13:34:30
|
XLON
|
2654
|
113.04
|
453437485510406
|
|
13:34:30
|
XLON
|
4645
|
113.04
|
453437485510407
|
|
13:34:30
|
XLON
|
1845
|
113.04
|
453437485510408
|
|
13:34:30
|
XLON
|
1200
|
113.04
|
453437485510409
|
|
13:35:13
|
XLON
|
16005
|
113.08
|
453437485510452
|
|
13:35:13
|
XLON
|
3400
|
113.06
|
453437485510455
|
|
13:35:13
|
XLON
|
170
|
113.06
|
453437485510456
|
|
13:35:23
|
XLON
|
19116
|
113.06
|
453437485510467
|
|
13:35:23
|
XLON
|
1264
|
113.06
|
453437485510468
|
|
13:35:28
|
XLON
|
4613
|
113.06
|
453437485510470
|
|
13:35:28
|
XLON
|
2336
|
113.06
|
453437485510471
|
|
13:35:28
|
XLON
|
2925
|
113.06
|
453437485510472
|
|
13:35:33
|
XLON
|
75
|
113.06
|
453437485510475
|
|
13:35:33
|
XLON
|
17029
|
113.06
|
453437485510476
|
|
13:35:39
|
XLON
|
16812
|
113.04
|
453437485510478
|
|
13:37:09
|
XLON
|
31
|
113.08
|
453437485510586
|
|
13:37:09
|
XLON
|
2003
|
113.08
|
453437485510587
|
|
13:37:09
|
XLON
|
2606
|
113.08
|
453437485510588
|
|
13:37:14
|
XLON
|
630
|
113.08
|
453437485510603
|
|
13:37:14
|
XLON
|
5387
|
113.08
|
453437485510604
|
|
13:37:14
|
XLON
|
1789
|
113.08
|
453437485510605
|
|
13:37:38
|
XLON
|
25
|
113.08
|
453437485510641
|
|
13:37:38
|
XLON
|
3850
|
113.08
|
453437485510642
|
|
13:37:53
|
XLON
|
7550
|
113.08
|
453437485510655
|
|
13:38:16
|
XLON
|
4368
|
113.08
|
453437485510677
|
|
13:38:41
|
XLON
|
29
|
113.08
|
453437485510701
|
|
13:39:27
|
XLON
|
4832
|
113.08
|
453437485510739
|
|
13:39:27
|
XLON
|
2565
|
113.08
|
453437485510740
|
|
13:40:08
|
XLON
|
1960
|
113.08
|
453437485510794
|
|
13:40:08
|
XLON
|
6993
|
113.08
|
453437485510795
|
|
13:40:08
|
XLON
|
2045
|
113.08
|
453437485510796
|
|
13:40:22
|
XLON
|
14409
|
113.06
|
453437485510811
|
|
13:41:34
|
XLON
|
4356
|
113.04
|
453437485510859
|
|
13:41:53
|
XLON
|
76
|
113.04
|
453437485510881
|
|
13:41:53
|
XLON
|
7891
|
113.04
|
453437485510882
|
|
13:42:28
|
XLON
|
1917
|
113.02
|
453437485510924
|
|
13:42:28
|
XLON
|
1683
|
113.02
|
453437485510925
|
|
13:42:28
|
XLON
|
2385
|
113.02
|
453437485510927
|
|
13:42:28
|
XLON
|
3000
|
113.02
|
453437485510928
|
|
13:42:54
|
XLON
|
2600
|
113.02
|
453437485510964
|
|
13:42:54
|
XLON
|
1447
|
113.02
|
453437485510965
|
|
13:42:59
|
XLON
|
1866
|
113.02
|
453437485510974
|
|
13:42:59
|
XLON
|
2615
|
113.02
|
453437485510975
|
|
13:45:00
|
XLON
|
2899
|
113.08
|
453437485511108
|
|
13:45:00
|
XLON
|
2604
|
113.08
|
453437485511109
|
|
13:45:05
|
XLON
|
3511
|
113.08
|
453437485511112
|
|
13:45:05
|
XLON
|
2646
|
113.08
|
453437485511113
|
|
13:46:10
|
XLON
|
2297
|
113.1
|
453437485511161
|
|
13:46:10
|
XLON
|
5054
|
113.1
|
453437485511162
|
|
13:46:10
|
XLON
|
1962
|
113.1
|
453437485511163
|
|
13:46:10
|
XLON
|
2525
|
113.1
|
453437485511164
|
|
13:46:15
|
XLON
|
2150
|
113.1
|
453437485511181
|
|
13:46:15
|
XLON
|
2908
|
113.1
|
453437485511182
|
|
13:46:23
|
XLON
|
7018
|
113.1
|
453437485511187
|
|
13:47:41
|
XLON
|
3400
|
113.08
|
453437485511264
|
|
13:47:41
|
XLON
|
3000
|
113.08
|
453437485511265
|
|
13:47:41
|
XLON
|
9605
|
113.08
|
453437485511266
|
|
13:47:46
|
XLON
|
4478
|
113.08
|
453437485511269
|
|
13:47:53
|
XLON
|
707
|
113.08
|
453437485511280
|
|
13:47:53
|
XLON
|
56
|
113.08
|
453437485511281
|
|
13:47:53
|
XLON
|
8004
|
113.08
|
453437485511282
|
|
13:49:58
|
XLON
|
3000
|
113.08
|
453437485511433
|
|
13:49:58
|
XLON
|
2056
|
113.08
|
453437485511434
|
|
13:50:03
|
XLON
|
494
|
113.08
|
453437485511442
|
|
13:50:03
|
XLON
|
2205
|
113.08
|
453437485511443
|
|
13:50:03
|
XLON
|
4765
|
113.08
|
453437485511444
|
|
13:50:08
|
XLON
|
267
|
113.08
|
453437485511445
|
|
13:50:08
|
XLON
|
2086
|
113.08
|
453437485511446
|
|
13:50:08
|
XLON
|
4996
|
113.08
|
453437485511447
|
|
13:50:08
|
XLON
|
3218
|
113.08
|
453437485511448
|
|
13:50:13
|
XLON
|
1378
|
113.08
|
453437485511451
|
|
13:50:13
|
XLON
|
7131
|
113.08
|
453437485511452
|
|
13:50:53
|
XLON
|
3933
|
113.08
|
453437485511503
|
|
13:51:08
|
XLON
|
5295
|
113.08
|
453437485511523
|
|
13:51:23
|
XLON
|
51
|
113.08
|
453437485511535
|
|
13:51:23
|
XLON
|
6977
|
113.08
|
453437485511536
|
|
13:51:23
|
XLON
|
3000
|
113.08
|
453437485511537
|
|
13:54:25
|
XLON
|
813
|
113.12
|
453437485511712
|
|
13:54:25
|
XLON
|
5744
|
113.12
|
453437485511713
|
|
13:54:25
|
XLON
|
2528
|
113.12
|
453437485511714
|
|
13:54:54
|
XLON
|
3035
|
113.12
|
453437485511723
|
|
13:54:54
|
XLON
|
1438
|
113.12
|
453437485511724
|
|
13:55:37
|
XLON
|
16005
|
113.18
|
453437485511797
|
|
13:57:38
|
XLON
|
3067
|
113.2
|
453437485511931
|
|
13:57:38
|
XLON
|
2024
|
113.2
|
453437485511932
|
|
13:57:38
|
XLON
|
2916
|
113.2
|
453437485511933
|
|
13:57:53
|
XLON
|
6585
|
113.2
|
453437485511953
|
|
13:57:58
|
XLON
|
1818
|
113.2
|
453437485511958
|
|
13:57:58
|
XLON
|
3000
|
113.2
|
453437485511959
|
|
13:58:38
|
XLON
|
6054
|
113.2
|
453437485511993
|
|
13:59:09
|
XLON
|
16005
|
113.22
|
453437485512051
|
|
13:59:58
|
XLON
|
4405
|
113.22
|
453437485512100
|
|
14:00:07
|
XLON
|
190
|
113.22
|
453437485512133
|
|
14:00:07
|
XLON
|
2666
|
113.22
|
453437485512134
|
|
14:00:07
|
XLON
|
3000
|
113.22
|
453437485512135
|
|
14:00:51
|
XLON
|
10387
|
113.22
|
453437485512242
|
|
14:00:51
|
XLON
|
2687
|
113.22
|
453437485512243
|
|
14:01:29
|
XLON
|
1
|
113.22
|
453437485512296
|
|
14:01:29
|
XLON
|
118
|
113.22
|
453437485512297
|
|
14:01:29
|
XLON
|
5336
|
113.22
|
453437485512298
|
|
14:02:23
|
XLON
|
7572
|
113.24
|
453437485512360
|
|
14:02:23
|
XLON
|
1326
|
113.24
|
453437485512361
|
|
14:02:33
|
XLON
|
228
|
113.24
|
453437485512367
|
|
14:02:33
|
XLON
|
3000
|
113.24
|
453437485512368
|
|
14:02:33
|
XLON
|
5660
|
113.24
|
453437485512369
|
|
14:02:33
|
XLON
|
3287
|
113.24
|
453437485512370
|
|
14:04:13
|
XLON
|
213
|
113.3
|
453437485512511
|
|
14:04:13
|
XLON
|
7
|
113.3
|
453437485512512
|
|
14:04:13
|
XLON
|
325
|
113.3
|
453437485512513
|
|
14:04:13
|
XLON
|
612
|
113.3
|
453437485512514
|
|
14:04:13
|
XLON
|
2104
|
113.3
|
453437485512515
|
|
14:04:13
|
XLON
|
1753
|
113.3
|
453437485512516
|
|
14:04:13
|
XLON
|
1356
|
113.3
|
453437485512517
|
|
14:04:13
|
XLON
|
2752
|
113.3
|
453437485512518
|
|
14:04:16
|
XLON
|
11897
|
113.3
|
453437485512522
|
|
14:05:05
|
XLON
|
15317
|
113.34
|
453437485512593
|
|
14:05:05
|
XLON
|
688
|
113.34
|
453437485512594
|
|
14:05:08
|
XLON
|
3000
|
113.34
|
453437485512614
|
|
14:05:08
|
XLON
|
5521
|
113.34
|
453437485512615
|
|
14:05:25
|
XLON
|
1783
|
113.34
|
453437485512639
|
|
14:05:53
|
XLON
|
24
|
113.34
|
453437485512654
|
|
14:05:53
|
XLON
|
7827
|
113.34
|
453437485512655
|
|
14:05:53
|
XLON
|
757
|
113.34
|
453437485512656
|
|
14:06:06
|
XLON
|
5839
|
113.34
|
453437485512679
|
|
14:06:06
|
XLON
|
1341
|
113.34
|
453437485512680
|
|
14:06:06
|
XLON
|
553
|
113.34
|
453437485512681
|
|
14:06:06
|
XLON
|
3200
|
113.34
|
453437485512682
|
|
14:06:06
|
XLON
|
3320
|
113.34
|
453437485512683
|
|
14:07:30
|
XLON
|
77
|
113.34
|
453437485512736
|
|
14:07:38
|
XLON
|
6211
|
113.34
|
453437485512745
|
|
14:08:23
|
XLON
|
27
|
113.34
|
453437485512786
|
|
14:08:23
|
XLON
|
2475
|
113.34
|
453437485512787
|
|
14:08:23
|
XLON
|
6501
|
113.34
|
453437485512788
|
|
14:08:28
|
XLON
|
1941
|
113.34
|
453437485512797
|
|
14:08:28
|
XLON
|
1265
|
113.34
|
453437485512798
|
|
14:08:57
|
XLON
|
759
|
113.34
|
453437485512822
|
|
14:08:57
|
XLON
|
1543
|
113.34
|
453437485512823
|
|
14:08:57
|
XLON
|
2192
|
113.34
|
453437485512824
|
|
14:12:18
|
XLON
|
3000
|
113.38
|
453437485513046
|
|
14:12:18
|
XLON
|
2753
|
113.38
|
453437485513047
|
|
14:12:18
|
XLON
|
2584
|
113.38
|
453437485513048
|
|
14:12:18
|
XLON
|
97
|
113.38
|
453437485513049
|
|
14:13:29
|
XLON
|
16005
|
113.36
|
453437485513139
|
|
14:14:23
|
XLON
|
7847
|
113.4
|
453437485513203
|
|
14:15:38
|
XLON
|
3227
|
113.46
|
453437485513283
|
|
14:15:38
|
XLON
|
2129
|
113.46
|
453437485513284
|
|
14:15:43
|
XLON
|
3313
|
113.46
|
453437485513289
|
|
14:15:43
|
XLON
|
2186
|
113.46
|
453437485513290
|
|
14:15:43
|
XLON
|
2275
|
113.46
|
453437485513291
|
|
14:15:53
|
XLON
|
725
|
113.46
|
453437485513331
|
|
14:15:53
|
XLON
|
5374
|
113.46
|
453437485513332
|
|
14:16:09
|
XLON
|
3000
|
113.46
|
453437485513339
|
|
14:16:09
|
XLON
|
795
|
113.46
|
453437485513340
|
|
14:17:00
|
XLON
|
23
|
113.46
|
453437485513384
|
|
14:17:00
|
XLON
|
522
|
113.46
|
453437485513385
|
|
14:17:08
|
XLON
|
7064
|
113.44
|
453437485513410
|
|
14:17:14
|
XLON
|
2642
|
113.44
|
453437485513416
|
|
14:17:14
|
XLON
|
2679
|
113.44
|
453437485513417
|
|
14:17:32
|
XLON
|
2161
|
113.44
|
453437485513434
|
|
14:17:32
|
XLON
|
4984
|
113.44
|
453437485513435
|
|
14:18:40
|
XLON
|
9730
|
113.42
|
453437485513513
|
|
14:18:40
|
XLON
|
6275
|
113.42
|
453437485513514
|
|
14:19:23
|
XLON
|
9176
|
113.4
|
453437485513538
|
|
14:19:23
|
XLON
|
6829
|
113.4
|
453437485513539
|
|
14:19:23
|
XLON
|
3222
|
113.42
|
453437485513541
|
|
14:19:23
|
XLON
|
3000
|
113.42
|
453437485513542
|
|
14:19:23
|
XLON
|
5874
|
113.42
|
453437485513543
|
|
14:19:23
|
XLON
|
1200
|
113.42
|
453437485513544
|
|
14:19:23
|
XLON
|
369
|
113.42
|
453437485513545
|
|
14:19:23
|
XLON
|
172
|
113.42
|
453437485513546
|
|
14:19:27
|
XLON
|
1677
|
113.38
|
453437485513547
|
|
14:19:27
|
XLON
|
14328
|
113.38
|
453437485513548
|
|
14:19:42
|
XLON
|
7827
|
113.38
|
453437485513565
|
|
14:19:42
|
XLON
|
3000
|
113.38
|
453437485513566
|
|
14:19:42
|
XLON
|
2551
|
113.38
|
453437485513567
|
|
14:19:47
|
XLON
|
2091
|
113.38
|
453437485513586
|
|
14:19:47
|
XLON
|
2420
|
113.38
|
453437485513587
|
|
14:20:56
|
XLON
|
2226
|
113.32
|
453437485513706
|
|
14:20:56
|
XLON
|
2407
|
113.32
|
453437485513707
|
|
14:21:03
|
XLON
|
2056
|
113.32
|
453437485513709
|
|
14:21:03
|
XLON
|
7099
|
113.32
|
453437485513710
|
|
14:22:22
|
XLON
|
3242
|
113.36
|
453437485513805
|
|
14:22:22
|
XLON
|
3000
|
113.36
|
453437485513806
|
|
14:22:22
|
XLON
|
8941
|
113.36
|
453437485513807
|
|
14:24:14
|
XLON
|
5
|
113.36
|
453437485513938
|
|
14:24:14
|
XLON
|
2463
|
113.36
|
453437485513939
|
|
14:24:14
|
XLON
|
3852
|
113.36
|
453437485513940
|
|
14:24:23
|
XLON
|
739
|
113.36
|
453437485513952
|
|
14:24:23
|
XLON
|
2014
|
113.36
|
453437485513953
|
|
14:24:23
|
XLON
|
7557
|
113.36
|
453437485513954
|
|
14:24:23
|
XLON
|
1638
|
113.36
|
453437485513955
|
|
14:24:39
|
XLON
|
2019
|
113.34
|
453437485513993
|
|
14:24:39
|
XLON
|
3000
|
113.34
|
453437485513994
|
|
14:24:48
|
XLON
|
2905
|
113.34
|
453437485513996
|
|
14:24:48
|
XLON
|
2424
|
113.34
|
453437485513997
|
|
14:24:59
|
XLON
|
4432
|
113.34
|
453437485514005
|
|
14:25:32
|
XLON
|
21
|
113.3
|
453437485514071
|
|
14:25:32
|
XLON
|
4788
|
113.3
|
453437485514072
|
|
14:25:32
|
XLON
|
66
|
113.3
|
453437485514073
|
|
14:25:38
|
XLON
|
10278
|
113.32
|
453437485514080
|
|
14:26:38
|
XLON
|
3000
|
113.28
|
453437485514119
|
|
14:26:38
|
XLON
|
1803
|
113.28
|
453437485514120
|
|
14:26:43
|
XLON
|
687
|
113.28
|
453437485514130
|
|
14:26:43
|
XLON
|
23
|
113.28
|
453437485514131
|
|
14:26:43
|
XLON
|
3000
|
113.28
|
453437485514132
|
|
14:26:48
|
XLON
|
20
|
113.28
|
453437485514140
|
|
14:26:48
|
XLON
|
2036
|
113.28
|
453437485514141
|
|
14:26:48
|
XLON
|
2849
|
113.28
|
453437485514142
|
|
14:26:57
|
XLON
|
641
|
113.26
|
453437485514164
|
|
14:26:57
|
XLON
|
4465
|
113.26
|
453437485514165
|
|
14:28:00
|
XLON
|
10808
|
113.28
|
453437485514267
|
|
14:28:00
|
XLON
|
5197
|
113.28
|
453437485514268
|
|
14:28:00
|
XLON
|
3000
|
113.28
|
453437485514275
|
|
14:28:00
|
XLON
|
10213
|
113.28
|
453437485514276
|
|
14:28:28
|
XLON
|
16005
|
113.28
|
453437485514329
|
|
14:28:47
|
XLON
|
3004
|
113.26
|
453437485514379
|
|
14:28:47
|
XLON
|
467
|
113.26
|
453437485514380
|
|
14:29:24
|
XLON
|
2640
|
113.22
|
453437485514427
|
|
14:29:24
|
XLON
|
1310
|
113.22
|
453437485514428
|
|
14:29:24
|
XLON
|
8763
|
113.22
|
453437485514429
|
|
14:29:57
|
XLON
|
6964
|
113.16
|
453437485514490
|
|
14:29:57
|
XLON
|
3000
|
113.16
|
453437485514491
|
|
14:29:57
|
XLON
|
1188
|
113.16
|
453437485514492
|
|
14:29:57
|
XLON
|
2430
|
113.16
|
453437485514493
|
|
14:30:07
|
XLON
|
3415
|
113.06
|
453437485514617
|
|
14:30:27
|
XLON
|
9500
|
113.06
|
453437485514770
|
|
14:30:27
|
XLON
|
6505
|
113.06
|
453437485514771
|
|
14:31:21
|
XLON
|
135
|
113.1
|
453437485514958
|
|
14:31:21
|
XLON
|
5280
|
113.1
|
453437485514959
|
|
14:31:21
|
XLON
|
3000
|
113.1
|
453437485514960
|
|
14:31:29
|
XLON
|
3000
|
113.1
|
453437485514979
|
|
14:31:41
|
XLON
|
3000
|
113.24
|
453437485515080
|
|
14:31:46
|
XLON
|
16005
|
113.2
|
453437485515095
|
|
14:31:46
|
XLON
|
500
|
113.2
|
453437485515100
|
|
14:31:46
|
XLON
|
3000
|
113.2
|
453437485515101
|
|
14:31:46
|
XLON
|
3115
|
113.2
|
453437485515102
|
|
14:32:16
|
XLON
|
3000
|
113.22
|
453437485515212
|
|
14:32:25
|
XLON
|
7033
|
113.2
|
453437485515234
|
|
14:33:00
|
XLON
|
3400
|
113.2
|
453437485515340
|
|
14:33:14
|
XLON
|
3458
|
113.22
|
453437485515424
|
|
14:33:18
|
XLON
|
16005
|
113.22
|
453437485515434
|
|
14:33:24
|
XLON
|
3029
|
113.24
|
453437485515443
|
|
14:33:24
|
XLON
|
2468
|
113.24
|
453437485515444
|
|
14:33:36
|
XLON
|
1518
|
113.22
|
453437485515467
|
|
14:33:36
|
XLON
|
2136
|
113.22
|
453437485515468
|
|
14:34:45
|
XLON
|
16005
|
113.26
|
453437485515655
|
|
14:34:53
|
XLON
|
118
|
113.26
|
453437485515659
|
|
14:34:53
|
XLON
|
1776
|
113.26
|
453437485515660
|
|
14:34:53
|
XLON
|
6851
|
113.26
|
453437485515661
|
|
14:35:21
|
XLON
|
3200
|
113.26
|
453437485515765
|
|
14:35:29
|
XLON
|
3000
|
113.34
|
453437485515807
|
|
14:35:57
|
XLON
|
16005
|
113.28
|
453437485515865
|
|
14:36:00
|
XLON
|
2169
|
113.3
|
453437485515886
|
|
14:36:27
|
XLON
|
10944
|
113.32
|
453437485515957
|
|
14:36:27
|
XLON
|
1600
|
113.32
|
453437485515958
|
|
14:36:27
|
XLON
|
2220
|
113.32
|
453437485515959
|
|
14:36:59
|
XLON
|
3400
|
113.32
|
453437485516002
|
|
14:36:59
|
XLON
|
3400
|
113.32
|
453437485516003
|
|
14:36:59
|
XLON
|
3000
|
113.32
|
453437485516004
|
|
14:37:47
|
XLON
|
11453
|
113.34
|
453437485516139
|
|
14:37:47
|
XLON
|
4552
|
113.34
|
453437485516140
|
|
14:38:38
|
XLON
|
48
|
113.34
|
453437485516250
|
|
14:38:38
|
XLON
|
2593
|
113.34
|
453437485516251
|
|
14:38:43
|
XLON
|
28
|
113.32
|
453437485516262
|
|
14:38:43
|
XLON
|
3000
|
113.32
|
453437485516263
|
|
14:38:43
|
XLON
|
2504
|
113.32
|
453437485516264
|
|
14:38:43
|
XLON
|
3120
|
113.32
|
453437485516265
|
|
14:38:48
|
XLON
|
1438
|
113.32
|
453437485516269
|
|
14:38:48
|
XLON
|
2048
|
113.32
|
453437485516270
|
|
14:38:51
|
XLON
|
3920
|
113.3
|
453437485516273
|
|
14:38:56
|
XLON
|
12085
|
113.3
|
453437485516280
|
|
14:39:00
|
XLON
|
14689
|
113.28
|
453437485516300
|
|
14:39:00
|
XLON
|
1316
|
113.28
|
453437485516301
|
|
14:39:00
|
XLON
|
3000
|
113.3
|
453437485516303
|
|
14:39:00
|
XLON
|
2057
|
113.3
|
453437485516304
|
|
14:39:08
|
XLON
|
630
|
113.3
|
453437485516340
|
|
14:39:08
|
XLON
|
1737
|
113.3
|
453437485516341
|
|
14:39:08
|
XLON
|
7007
|
113.3
|
453437485516342
|
|
14:39:40
|
XLON
|
16005
|
113.3
|
453437485516425
|
|
14:39:40
|
XLON
|
10630
|
113.28
|
453437485516430
|
|
14:39:40
|
XLON
|
3000
|
113.3
|
453437485516431
|
|
14:39:40
|
XLON
|
2375
|
113.3
|
453437485516432
|
|
14:39:50
|
XLON
|
6805
|
113.28
|
453437485516449
|
|
14:39:50
|
XLON
|
1895
|
113.28
|
453437485516450
|
|
14:40:53
|
XLON
|
3000
|
113.28
|
453437485516700
|
|
14:41:19
|
XLON
|
3
|
113.34
|
453437485516835
|
|
14:41:31
|
XLON
|
9223
|
113.32
|
453437485516863
|
|
14:41:31
|
XLON
|
6782
|
113.32
|
453437485516864
|
|
14:42:11
|
XLON
|
3000
|
113.38
|
453437485517001
|
|
14:42:11
|
XLON
|
1789
|
113.38
|
453437485517002
|
|
14:42:16
|
XLON
|
3000
|
113.38
|
453437485517007
|
|
14:42:16
|
XLON
|
1627
|
113.38
|
453437485517008
|
|
14:42:16
|
XLON
|
4200
|
113.38
|
453437485517009
|
|
14:42:21
|
XLON
|
3000
|
113.38
|
453437485517027
|
|
14:42:21
|
XLON
|
814
|
113.38
|
453437485517028
|
|
14:42:26
|
XLON
|
345
|
113.38
|
453437485517041
|
|
14:42:26
|
XLON
|
3000
|
113.38
|
453437485517042
|
|
14:42:28
|
XLON
|
16005
|
113.36
|
453437485517044
|
|
14:42:51
|
XLON
|
3400
|
113.44
|
453437485517131
|
|
14:42:51
|
XLON
|
12605
|
113.44
|
453437485517132
|
|
14:43:07
|
XLON
|
16005
|
113.52
|
453437485517205
|
|
14:43:11
|
XLON
|
8494
|
113.5
|
453437485517218
|
|
14:43:38
|
XLON
|
869
|
113.48
|
453437485517289
|
|
14:43:38
|
XLON
|
14939
|
113.48
|
453437485517290
|
|
14:43:59
|
XLON
|
6500
|
113.42
|
453437485517351
|
|
14:43:59
|
XLON
|
4654
|
113.42
|
453437485517352
|
|
14:44:08
|
XLON
|
284
|
113.44
|
453437485517387
|
|
14:44:08
|
XLON
|
4831
|
113.44
|
453437485517388
|
|
14:44:14
|
XLON
|
364
|
113.4
|
453437485517416
|
|
14:45:00
|
XLON
|
2590
|
113.38
|
453437485517494
|
|
14:45:00
|
XLON
|
2129
|
113.38
|
453437485517495
|
|
14:45:00
|
XLON
|
2467
|
113.38
|
453437485517496
|
|
14:45:00
|
XLON
|
3000
|
113.38
|
453437485517497
|
|
14:45:05
|
XLON
|
2119
|
113.38
|
453437485517501
|
|
14:45:05
|
XLON
|
2017
|
113.38
|
453437485517502
|
|
14:45:05
|
XLON
|
2365
|
113.38
|
453437485517503
|
|
14:45:05
|
XLON
|
1839
|
113.38
|
453437485517504
|
|
14:45:59
|
XLON
|
16005
|
113.54
|
453437485517667
|
|
14:45:59
|
XLON
|
13000
|
113.52
|
453437485517679
|
|
14:46:12
|
XLON
|
869
|
113.52
|
453437485517721
|
|
14:46:12
|
XLON
|
2548
|
113.52
|
453437485517722
|
|
14:46:17
|
XLON
|
2084
|
113.52
|
453437485517756
|
|
14:46:17
|
XLON
|
3000
|
113.52
|
453437485517757
|
|
14:46:17
|
XLON
|
795
|
113.52
|
453437485517758
|
|
14:46:23
|
XLON
|
5721
|
113.52
|
453437485517800
|
|
14:46:45
|
XLON
|
1374
|
113.58
|
453437485517876
|
|
14:47:09
|
XLON
|
15330
|
113.54
|
453437485517933
|
|
14:47:21
|
XLON
|
3000
|
113.52
|
453437485517971
|
|
14:47:21
|
XLON
|
1079
|
113.52
|
453437485517972
|
|
14:47:23
|
XLON
|
12248
|
113.48
|
453437485517974
|
|
14:47:54
|
XLON
|
16005
|
113.44
|
453437485518073
|
|
14:48:38
|
XLON
|
3000
|
113.38
|
453437485518227
|
|
14:48:38
|
XLON
|
2933
|
113.38
|
453437485518228
|
|
14:48:38
|
XLON
|
9784
|
113.38
|
453437485518229
|
|
14:51:03
|
XLON
|
3000
|
113.44
|
453437485518506
|
|
14:51:03
|
XLON
|
4744
|
113.44
|
453437485518507
|
|
14:51:04
|
XLON
|
8261
|
113.44
|
453437485518514
|
|
14:51:37
|
XLON
|
1796
|
113.44
|
453437485518566
|
|
14:51:37
|
XLON
|
3000
|
113.44
|
453437485518567
|
|
14:51:37
|
XLON
|
1741
|
113.44
|
453437485518568
|
|
14:51:39
|
XLON
|
16005
|
113.42
|
453437485518573
|
|
14:51:39
|
XLON
|
3000
|
113.42
|
453437485518577
|
|
14:51:39
|
XLON
|
13005
|
113.42
|
453437485518578
|
|
14:51:53
|
XLON
|
1467
|
113.38
|
453437485518610
|
|
14:51:53
|
XLON
|
2151
|
113.38
|
453437485518611
|
|
14:51:53
|
XLON
|
2105
|
113.38
|
453437485518612
|
|
14:51:53
|
XLON
|
3116
|
113.38
|
453437485518613
|
|
14:51:53
|
XLON
|
5699
|
113.38
|
453437485518614
|
|
14:51:53
|
XLON
|
1467
|
113.38
|
453437485518615
|
|
14:51:53
|
XLON
|
7966
|
113.4
|
453437485518616
|
|
14:51:53
|
XLON
|
3000
|
113.4
|
453437485518617
|
|
14:51:53
|
XLON
|
6031
|
113.4
|
453437485518618
|
|
14:51:53
|
XLON
|
414
|
113.4
|
453437485518619
|
|
14:52:00
|
XLON
|
348
|
113.4
|
453437485518641
|
|
14:52:00
|
XLON
|
5309
|
113.4
|
453437485518642
|
|
14:52:00
|
XLON
|
869
|
113.4
|
453437485518643
|
|
14:52:00
|
XLON
|
500
|
113.4
|
453437485518644
|
|
14:52:00
|
XLON
|
3000
|
113.4
|
453437485518645
|
|
14:52:00
|
XLON
|
815
|
113.4
|
453437485518646
|
|
14:52:36
|
XLON
|
2063
|
113.38
|
453437485518690
|
|
14:52:36
|
XLON
|
2010
|
113.38
|
453437485518691
|
|
14:52:36
|
XLON
|
8109
|
113.38
|
453437485518692
|
|
14:52:36
|
XLON
|
2378
|
113.38
|
453437485518693
|
|
14:53:31
|
XLON
|
14795
|
113.38
|
453437485518826
|
|
14:53:31
|
XLON
|
3400
|
113.38
|
453437485518829
|
|
14:53:31
|
XLON
|
2695
|
113.38
|
453437485518830
|
|
14:54:00
|
XLON
|
4890
|
113.38
|
453437485518898
|
|
14:54:14
|
XLON
|
4639
|
113.38
|
453437485518934
|
|
14:55:25
|
XLON
|
3230
|
113.42
|
453437485519104
|
|
14:55:25
|
XLON
|
1737
|
113.42
|
453437485519105
|
|
14:55:30
|
XLON
|
394
|
113.42
|
453437485519106
|
|
14:55:30
|
XLON
|
3000
|
113.42
|
453437485519107
|
|
14:56:18
|
XLON
|
399
|
113.44
|
453437485519240
|
|
14:56:18
|
XLON
|
3100
|
113.44
|
453437485519241
|
|
14:56:18
|
XLON
|
6185
|
113.44
|
453437485519242
|
|
14:56:18
|
XLON
|
1200
|
113.44
|
453437485519243
|
|
14:56:18
|
XLON
|
3000
|
113.44
|
453437485519244
|
|
14:56:18
|
XLON
|
490
|
113.44
|
453437485519245
|
|
14:56:21
|
XLON
|
4281
|
113.4
|
453437485519251
|
|
14:56:21
|
XLON
|
7442
|
113.4
|
453437485519252
|
|
14:56:21
|
XLON
|
7686
|
113.4
|
453437485519255
|
|
14:56:21
|
XLON
|
4282
|
113.4
|
453437485519254
|
|
14:58:03
|
XLON
|
16005
|
113.42
|
453437485519444
|
|
14:58:04
|
XLON
|
16005
|
113.42
|
453437485519465
|
|
14:58:08
|
XLON
|
500
|
113.42
|
453437485519468
|
|
14:58:08
|
XLON
|
3000
|
113.42
|
453437485519469
|
|
14:58:08
|
XLON
|
7946
|
113.42
|
453437485519470
|
|
14:58:08
|
XLON
|
553
|
113.42
|
453437485519471
|
|
14:58:08
|
XLON
|
869
|
113.42
|
453437485519472
|
|
14:58:13
|
XLON
|
4630
|
113.42
|
453437485519491
|
|
14:58:13
|
XLON
|
1418
|
113.42
|
453437485519492
|
|
14:58:13
|
XLON
|
452
|
113.42
|
453437485519493
|
|
14:58:13
|
XLON
|
3000
|
113.42
|
453437485519494
|
|
14:58:18
|
XLON
|
2863
|
113.42
|
453437485519507
|
|
14:58:18
|
XLON
|
1709
|
113.42
|
453437485519508
|
|
14:58:23
|
XLON
|
5832
|
113.42
|
453437485519516
|
|
14:58:38
|
XLON
|
55
|
113.42
|
453437485519551
|
|
14:58:38
|
XLON
|
3573
|
113.42
|
453437485519552
|
|
14:58:44
|
XLON
|
1485
|
113.42
|
453437485519559
|
|
14:58:44
|
XLON
|
3000
|
113.42
|
453437485519560
|
|
14:58:58
|
XLON
|
4587
|
113.42
|
453437485519585
|
|
14:59:38
|
XLON
|
4162
|
113.42
|
453437485519709
|
|
14:59:57
|
XLON
|
3400
|
113.42
|
453437485519805
|
|
15:00:02
|
XLON
|
7
|
113.42
|
453437485519836
|
|
15:00:02
|
XLON
|
2582
|
113.42
|
453437485519837
|
|
15:00:02
|
XLON
|
2200
|
113.42
|
453437485519838
|
|
15:00:08
|
XLON
|
2111
|
113.42
|
453437485519877
|
|
15:00:08
|
XLON
|
7746
|
113.42
|
453437485519878
|
|
15:00:18
|
XLON
|
4977
|
113.42
|
453437485519899
|
|
15:00:23
|
XLON
|
4132
|
113.42
|
453437485519902
|
|
15:00:30
|
XLON
|
4929
|
113.42
|
453437485519929
|
|
15:00:36
|
XLON
|
3200
|
113.38
|
453437485519944
|
|
15:00:36
|
XLON
|
12805
|
113.38
|
453437485519945
|
|
15:00:40
|
XLON
|
501
|
113.38
|
453437485519958
|
|
15:00:40
|
XLON
|
2769
|
113.38
|
453437485519959
|
|
15:01:06
|
XLON
|
2363
|
113.32
|
453437485520041
|
|
15:01:06
|
XLON
|
2584
|
113.32
|
453437485520042
|
|
15:01:11
|
XLON
|
2113
|
113.32
|
453437485520072
|
|
15:01:11
|
XLON
|
6687
|
113.32
|
453437485520073
|
|
15:01:40
|
XLON
|
6843
|
113.28
|
453437485520129
|
|
15:01:40
|
XLON
|
3396
|
113.28
|
453437485520130
|
|
15:01:48
|
XLON
|
984
|
113.28
|
453437485520166
|
|
15:01:48
|
XLON
|
3000
|
113.28
|
453437485520167
|
|
15:01:53
|
XLON
|
3900
|
113.28
|
453437485520181
|
|
15:02:22
|
XLON
|
5041
|
113.26
|
453437485520249
|
|
15:02:38
|
XLON
|
7454
|
113.26
|
453437485520262
|
|
15:02:44
|
XLON
|
16005
|
113.24
|
453437485520271
|
|
15:03:33
|
XLON
|
65
|
113.26
|
453437485520421
|
|
15:03:33
|
XLON
|
3000
|
113.26
|
453437485520422
|
|
15:03:33
|
XLON
|
2459
|
113.26
|
453437485520423
|
|
15:03:33
|
XLON
|
2107
|
113.26
|
453437485520424
|
|
15:03:39
|
XLON
|
3050
|
113.28
|
453437485520453
|
|
15:03:39
|
XLON
|
5423
|
113.28
|
453437485520454
|
|
15:04:25
|
XLON
|
7822
|
113.26
|
453437485520571
|
|
15:04:25
|
XLON
|
7585
|
113.26
|
453437485520572
|
|
15:04:25
|
XLON
|
598
|
113.26
|
453437485520573
|
|
15:04:35
|
XLON
|
6063
|
113.26
|
453437485520601
|
|
15:04:35
|
XLON
|
4425
|
113.26
|
453437485520602
|
|
15:04:35
|
XLON
|
1200
|
113.26
|
453437485520603
|
|
15:04:35
|
XLON
|
1857
|
113.26
|
453437485520604
|
|
15:04:40
|
XLON
|
5533
|
113.26
|
453437485520615
|
|
15:05:24
|
XLON
|
2272
|
113.24
|
453437485520749
|
|
15:05:24
|
XLON
|
10760
|
113.24
|
453437485520750
|
|
15:06:18
|
XLON
|
2026
|
113.34
|
453437485520817
|
|
15:06:18
|
XLON
|
4307
|
113.34
|
453437485520818
|
|
15:06:21
|
XLON
|
9598
|
113.3
|
453437485520823
|
|
15:06:21
|
XLON
|
15936
|
113.3
|
453437485520821
|
|
15:06:21
|
XLON
|
69
|
113.3
|
453437485520822
|
|
15:06:55
|
XLON
|
7090
|
113.3
|
453437485520849
|
|
15:07:38
|
XLON
|
7282
|
113.32
|
453437485520936
|
|
15:07:43
|
XLON
|
7376
|
113.3
|
453437485520941
|
|
15:07:43
|
XLON
|
8629
|
113.3
|
453437485520942
|
|
15:07:55
|
XLON
|
3853
|
113.3
|
453437485520961
|
|
15:09:29
|
XLON
|
1996
|
113.24
|
453437485521194
|
|
15:09:29
|
XLON
|
1310
|
113.24
|
453437485521195
|
|
15:09:29
|
XLON
|
2852
|
113.24
|
453437485521196
|
|
15:09:29
|
XLON
|
9847
|
113.24
|
453437485521197
|
|
15:09:29
|
XLON
|
1153
|
113.24
|
453437485521199
|
|
15:09:29
|
XLON
|
528
|
113.24
|
453437485521200
|
|
15:09:39
|
XLON
|
14324
|
113.24
|
453437485521209
|
|
15:09:39
|
XLON
|
3000
|
113.24
|
453437485521210
|
|
15:09:39
|
XLON
|
675
|
113.24
|
453437485521211
|
|
15:09:53
|
XLON
|
6701
|
113.24
|
453437485521237
|
|
15:09:59
|
XLON
|
6599
|
113.24
|
453437485521241
|
|
15:10:14
|
XLON
|
3000
|
113.28
|
453437485521275
|
|
15:10:14
|
XLON
|
57
|
113.28
|
453437485521276
|
|
15:10:14
|
XLON
|
2061
|
113.28
|
453437485521277
|
|
15:10:14
|
XLON
|
3215
|
113.28
|
453437485521278
|
|
15:10:19
|
XLON
|
3000
|
113.28
|
453437485521300
|
|
15:10:19
|
XLON
|
2153
|
113.28
|
453437485521301
|
|
15:10:19
|
XLON
|
1733
|
113.28
|
453437485521302
|
|
15:11:43
|
XLON
|
2650
|
113.26
|
453437485521418
|
|
15:11:43
|
XLON
|
3625
|
113.26
|
453437485521419
|
|
15:11:43
|
XLON
|
1635
|
113.26
|
453437485521420
|
|
15:11:43
|
XLON
|
8095
|
113.26
|
453437485521421
|
|
15:11:43
|
XLON
|
1470
|
113.26
|
453437485521426
|
|
15:11:43
|
XLON
|
3300
|
113.26
|
453437485521427
|
|
15:11:43
|
XLON
|
361
|
113.26
|
453437485521428
|
|
15:11:54
|
XLON
|
3200
|
113.26
|
453437485521442
|
|
15:12:19
|
XLON
|
12805
|
113.26
|
453437485521471
|
|
15:12:19
|
XLON
|
2660
|
113.26
|
453437485521473
|
|
15:12:24
|
XLON
|
2175
|
113.26
|
453437485521481
|
|
15:12:24
|
XLON
|
3838
|
113.26
|
453437485521482
|
|
15:12:38
|
XLON
|
8172
|
113.26
|
453437485521494
|
|
15:12:38
|
XLON
|
1957
|
113.26
|
453437485521495
|
|
15:12:43
|
XLON
|
4334
|
113.26
|
453437485521499
|
|
15:12:48
|
XLON
|
4212
|
113.26
|
453437485521508
|
|
15:13:53
|
XLON
|
6893
|
113.26
|
453437485521661
|
|
15:13:54
|
XLON
|
16005
|
113.24
|
453437485521666
|
|
15:14:12
|
XLON
|
16005
|
113.2
|
453437485521712
|
|
15:14:16
|
XLON
|
6415
|
113.16
|
453437485521719
|
|
15:14:46
|
XLON
|
4137
|
113.18
|
453437485521807
|
|
15:14:51
|
XLON
|
3000
|
113.18
|
453437485521810
|
|
15:14:51
|
XLON
|
3400
|
113.18
|
453437485521811
|
|
15:14:56
|
XLON
|
4595
|
113.18
|
453437485521819
|
|
15:14:56
|
XLON
|
552
|
113.18
|
453437485521820
|
|
15:15:01
|
XLON
|
3000
|
113.18
|
453437485521831
|
|
15:15:01
|
XLON
|
518
|
113.18
|
453437485521832
|
|
15:16:23
|
XLON
|
8860
|
113.22
|
453437485522004
|
|
15:16:31
|
XLON
|
3000
|
113.26
|
453437485522022
|
|
15:16:31
|
XLON
|
1715
|
113.26
|
453437485522023
|
|
15:16:36
|
XLON
|
4725
|
113.26
|
453437485522029
|
|
15:16:36
|
XLON
|
3000
|
113.26
|
453437485522030
|
|
15:17:06
|
XLON
|
950
|
113.24
|
453437485522070
|
|
15:17:06
|
XLON
|
15055
|
113.24
|
453437485522071
|
|
15:17:07
|
XLON
|
2345
|
113.26
|
453437485522079
|
|
15:17:07
|
XLON
|
2520
|
113.26
|
453437485522080
|
|
15:17:38
|
XLON
|
3885
|
113.26
|
453437485522139
|
|
15:17:44
|
XLON
|
2
|
113.26
|
453437485522151
|
|
15:18:16
|
XLON
|
3865
|
113.32
|
453437485522229
|
|
15:18:16
|
XLON
|
12140
|
113.32
|
453437485522230
|
|
15:18:16
|
XLON
|
3508
|
113.32
|
453437485522233
|
|
15:18:28
|
XLON
|
5947
|
113.32
|
453437485522244
|
|
15:18:28
|
XLON
|
4941
|
113.32
|
453437485522245
|
|
15:18:46
|
XLON
|
2105
|
113.32
|
453437485522269
|
|
15:18:46
|
XLON
|
2413
|
113.32
|
453437485522270
|
|
15:18:51
|
XLON
|
2093
|
113.32
|
453437485522289
|
|
15:18:51
|
XLON
|
3000
|
113.32
|
453437485522290
|
|
15:18:51
|
XLON
|
1851
|
113.32
|
453437485522291
|
|
15:18:56
|
XLON
|
869
|
113.32
|
453437485522294
|
|
15:18:56
|
XLON
|
6567
|
113.32
|
453437485522295
|
|
15:19:09
|
XLON
|
2468
|
113.32
|
453437485522330
|
|
15:19:09
|
XLON
|
3000
|
113.32
|
453437485522331
|
|
15:19:09
|
XLON
|
5148
|
113.32
|
453437485522332
|
|
15:19:17
|
XLON
|
2019
|
113.32
|
453437485522339
|
|
15:19:17
|
XLON
|
2060
|
113.32
|
453437485522340
|
|
15:20:08
|
XLON
|
2272
|
113.3
|
453437485522445
|
|
15:20:13
|
XLON
|
2335
|
113.28
|
453437485522457
|
|
15:20:13
|
XLON
|
2661
|
113.28
|
453437485522458
|
|
15:20:28
|
XLON
|
5509
|
113.26
|
453437485522546
|
|
15:20:28
|
XLON
|
10496
|
113.26
|
453437485522547
|
|
15:20:33
|
XLON
|
3400
|
113.26
|
453437485522560
|
|
15:20:33
|
XLON
|
3000
|
113.26
|
453437485522561
|
|
15:20:33
|
XLON
|
2342
|
113.26
|
453437485522562
|
|
15:21:05
|
XLON
|
8
|
113.24
|
453437485522616
|
|
15:21:05
|
XLON
|
3000
|
113.24
|
453437485522617
|
|
15:21:33
|
XLON
|
5018
|
113.2
|
453437485522649
|
|
15:21:33
|
XLON
|
6497
|
113.2
|
453437485522650
|
|
15:22:08
|
XLON
|
15816
|
113.2
|
453437485522723
|
|
15:22:11
|
XLON
|
8554
|
113.18
|
453437485522735
|
|
15:22:38
|
XLON
|
6833
|
113.18
|
453437485522777
|
|
15:22:43
|
XLON
|
1904
|
113.18
|
453437485522780
|
|
15:22:43
|
XLON
|
1704
|
113.18
|
453437485522781
|
|
15:23:24
|
XLON
|
2474
|
113.22
|
453437485522810
|
|
15:23:24
|
XLON
|
2381
|
113.22
|
453437485522811
|
|
15:23:48
|
XLON
|
5
|
113.22
|
453437485522847
|
|
15:23:48
|
XLON
|
3000
|
113.22
|
453437485522848
|
|
15:23:48
|
XLON
|
3736
|
113.22
|
453437485522849
|
|
15:23:53
|
XLON
|
7303
|
113.22
|
453437485522859
|
|
15:23:53
|
XLON
|
2886
|
113.22
|
453437485522860
|
|
15:24:09
|
XLON
|
2100
|
113.22
|
453437485522877
|
|
15:24:09
|
XLON
|
2491
|
113.22
|
453437485522878
|
|
15:24:20
|
XLON
|
2037
|
113.22
|
453437485522901
|
|
15:24:20
|
XLON
|
2454
|
113.22
|
453437485522902
|
|
15:24:25
|
XLON
|
6271
|
113.22
|
453437485522923
|
|
15:24:39
|
XLON
|
877
|
113.22
|
453437485522944
|
|
15:24:39
|
XLON
|
7086
|
113.22
|
453437485522945
|
|
15:25:04
|
XLON
|
4345
|
113.26
|
453437485522978
|
|
15:25:25
|
XLON
|
4127
|
113.26
|
453437485523016
|
|
15:25:25
|
XLON
|
7344
|
113.26
|
453437485523017
|
|
15:25:31
|
XLON
|
5025
|
113.26
|
453437485523028
|
|
15:25:31
|
XLON
|
10980
|
113.26
|
453437485523029
|
|
15:26:14
|
XLON
|
16005
|
113.28
|
453437485523082
|
|
15:26:20
|
XLON
|
3266
|
113.3
|
453437485523108
|
|
15:27:01
|
XLON
|
7469
|
113.28
|
453437485523197
|
|
15:27:09
|
XLON
|
151
|
113.28
|
453437485523218
|
|
15:27:09
|
XLON
|
3100
|
113.28
|
453437485523219
|
|
15:27:48
|
XLON
|
5247
|
113.32
|
453437485523283
|
|
15:28:23
|
XLON
|
12995
|
113.3
|
453437485523364
|
|
15:28:23
|
XLON
|
7214
|
113.32
|
453437485523366
|
|
15:28:23
|
XLON
|
3000
|
113.32
|
453437485523367
|
|
15:28:28
|
XLON
|
3349
|
113.32
|
453437485523372
|
|
15:28:28
|
XLON
|
2492
|
113.32
|
453437485523373
|
|
15:29:42
|
XLON
|
4875
|
113.28
|
453437485523492
|
|
15:29:43
|
XLON
|
10858
|
113.28
|
453437485523493
|
|
15:29:43
|
XLON
|
14051
|
113.28
|
453437485523501
|
|
15:30:17
|
XLON
|
4284
|
113.3
|
453437485523587
|
|
15:30:58
|
XLON
|
3000
|
113.32
|
453437485523656
|
|
15:30:58
|
XLON
|
4080
|
113.34
|
453437485523657
|
|
15:30:58
|
XLON
|
6344
|
113.3
|
453437485523659
|
|
15:30:58
|
XLON
|
338
|
113.3
|
453437485523660
|
|
15:30:58
|
XLON
|
7066
|
113.3
|
453437485523661
|
|
15:31:08
|
XLON
|
11716
|
113.28
|
453437485523697
|
|
15:31:47
|
XLON
|
2459
|
113.24
|
453437485523816
|
|
15:31:47
|
XLON
|
3000
|
113.24
|
453437485523817
|
|
15:31:47
|
XLON
|
4707
|
113.24
|
453437485523818
|
|
15:31:47
|
XLON
|
4763
|
113.24
|
453437485523819
|
|
15:32:25
|
XLON
|
2280
|
113.2
|
453437485523880
|
|
15:32:25
|
XLON
|
2621
|
113.2
|
453437485523881
|
|
15:32:25
|
XLON
|
1107
|
113.2
|
453437485523882
|
|
15:32:25
|
XLON
|
8213
|
113.2
|
453437485523883
|
|
15:33:03
|
XLON
|
1655
|
113.24
|
453437485523956
|
|
15:33:03
|
XLON
|
14350
|
113.24
|
453437485523957
|
|
15:33:05
|
XLON
|
3000
|
113.24
|
453437485523959
|
|
15:33:05
|
XLON
|
404
|
113.24
|
453437485523960
|
|
15:33:42
|
XLON
|
7751
|
113.22
|
453437485524002
|
|
15:33:42
|
XLON
|
1925
|
113.22
|
453437485524003
|
|
15:33:42
|
XLON
|
3718
|
113.22
|
453437485524004
|
|
15:34:20
|
XLON
|
13624
|
113.22
|
453437485524041
|
|
15:34:20
|
XLON
|
2603
|
113.22
|
453437485524042
|
|
15:34:20
|
XLON
|
273
|
113.22
|
453437485524043
|
|
15:35:38
|
XLON
|
1964
|
113.24
|
453437485524228
|
|
15:35:38
|
XLON
|
2574
|
113.24
|
453437485524229
|
|
15:35:38
|
XLON
|
1208
|
113.24
|
453437485524230
|
|
15:35:38
|
XLON
|
2908
|
113.24
|
453437485524231
|
|
15:36:08
|
XLON
|
3000
|
113.24
|
453437485524340
|
|
15:36:08
|
XLON
|
3092
|
113.24
|
453437485524341
|
|
15:36:08
|
XLON
|
5879
|
113.24
|
453437485524339
|
|
15:36:13
|
XLON
|
11377
|
113.2
|
453437485524347
|
|
15:36:18
|
XLON
|
5129
|
113.2
|
453437485524379
|
|
15:36:18
|
XLON
|
2550
|
113.2
|
453437485524380
|
|
15:36:18
|
XLON
|
4504
|
113.2
|
453437485524381
|
|
15:36:18
|
XLON
|
2112
|
113.2
|
453437485524382
|
|
15:36:30
|
XLON
|
1148
|
113.18
|
453437485524401
|
|
15:37:05
|
XLON
|
2489
|
113.18
|
453437485524471
|
|
15:37:05
|
XLON
|
9463
|
113.18
|
453437485524472
|
|
15:37:05
|
XLON
|
3209
|
113.18
|
453437485524473
|
|
15:38:06
|
XLON
|
1412
|
113.24
|
453437485524628
|
|
15:38:11
|
XLON
|
2753
|
113.28
|
453437485524637
|
|
15:38:11
|
XLON
|
1477
|
113.28
|
453437485524638
|
|
15:38:20
|
XLON
|
3000
|
113.28
|
453437485524654
|
|
15:38:20
|
XLON
|
2619
|
113.28
|
453437485524655
|
|
15:38:58
|
XLON
|
16005
|
113.24
|
453437485524721
|
|
15:38:58
|
XLON
|
16005
|
113.24
|
453437485524728
|
|
15:38:59
|
XLON
|
3400
|
113.24
|
453437485524732
|
|
15:38:59
|
XLON
|
2472
|
113.24
|
453437485524733
|
|
15:38:59
|
XLON
|
788
|
113.24
|
453437485524734
|
|
15:39:39
|
XLON
|
6577
|
113.22
|
453437485524819
|
|
15:39:39
|
XLON
|
3716
|
113.22
|
453437485524820
|
|
15:39:39
|
XLON
|
1399
|
113.22
|
453437485524821
|
|
15:39:39
|
XLON
|
4426
|
113.22
|
453437485524822
|
|
15:40:14
|
XLON
|
14049
|
113.22
|
453437485524910
|
|
15:41:08
|
XLON
|
6835
|
113.2
|
453437485524999
|
|
15:41:23
|
XLON
|
9138
|
113.2
|
453437485525026
|
|
15:41:24
|
XLON
|
3300
|
113.2
|
453437485525027
|
|
15:41:36
|
XLON
|
2131
|
113.22
|
453437485525081
|
|
15:41:36
|
XLON
|
1220
|
113.22
|
453437485525082
|
|
15:41:36
|
XLON
|
4695
|
113.22
|
453437485525083
|
|
15:41:36
|
XLON
|
3000
|
113.22
|
453437485525084
|
|
15:41:36
|
XLON
|
3544
|
113.22
|
453437485525085
|
|
15:42:38
|
XLON
|
7250
|
113.2
|
453437485525197
|
|
15:42:43
|
XLON
|
2347
|
113.2
|
453437485525204
|
|
15:42:43
|
XLON
|
2583
|
113.2
|
453437485525205
|
|
15:42:43
|
XLON
|
3000
|
113.2
|
453437485525206
|
|
15:42:43
|
XLON
|
1484
|
113.2
|
453437485525207
|
|
15:42:54
|
XLON
|
3273
|
113.2
|
453437485525219
|
|
15:42:54
|
XLON
|
2112
|
113.2
|
453437485525220
|
|
15:42:54
|
XLON
|
3000
|
113.2
|
453437485525221
|
|
15:42:54
|
XLON
|
4606
|
113.2
|
453437485525222
|
|
15:42:54
|
XLON
|
2194
|
113.2
|
453437485525223
|
|
15:43:52
|
XLON
|
11651
|
113.18
|
453437485525362
|
|
15:43:52
|
XLON
|
1823
|
113.18
|
453437485525363
|
|
15:44:33
|
XLON
|
8
|
113.18
|
453437485525499
|
|
15:44:33
|
XLON
|
5148
|
113.18
|
453437485525500
|
|
15:45:04
|
XLON
|
3041
|
113.18
|
453437485525607
|
|
15:45:04
|
XLON
|
3000
|
113.18
|
453437485525608
|
|
15:45:04
|
XLON
|
9964
|
113.18
|
453437485525609
|
|
15:45:05
|
XLON
|
2121
|
113.18
|
453437485525610
|
|
15:45:05
|
XLON
|
3000
|
113.18
|
453437485525611
|
|
15:45:10
|
XLON
|
2629
|
113.18
|
453437485525617
|
|
15:45:10
|
XLON
|
2723
|
113.18
|
453437485525618
|
|
15:45:15
|
XLON
|
949
|
113.18
|
453437485525625
|
|
15:45:15
|
XLON
|
2745
|
113.18
|
453437485525626
|
|
15:45:36
|
XLON
|
2280
|
113.16
|
453437485525657
|
|
15:45:41
|
XLON
|
7521
|
113.16
|
453437485525662
|
|
15:46:02
|
XLON
|
3520
|
113.14
|
453437485525717
|
|
15:46:02
|
XLON
|
3449
|
113.14
|
453437485525718
|
|
15:46:02
|
XLON
|
2659
|
113.14
|
453437485525719
|
|
15:46:02
|
XLON
|
41
|
113.14
|
453437485525720
|
|
15:46:22
|
XLON
|
297
|
113.14
|
453437485525759
|
|
15:46:31
|
XLON
|
2210
|
113.14
|
453437485525766
|
|
15:46:54
|
XLON
|
6060
|
113.14
|
453437485525803
|
|
15:46:54
|
XLON
|
3000
|
113.14
|
453437485525804
|
|
15:46:54
|
XLON
|
1200
|
113.14
|
453437485525805
|
|
15:46:59
|
XLON
|
3000
|
113.14
|
453437485525832
|
|
15:46:59
|
XLON
|
1900
|
113.14
|
453437485525833
|
|
15:47:04
|
XLON
|
3000
|
113.14
|
453437485525835
|
|
15:47:04
|
XLON
|
2454
|
113.14
|
453437485525836
|
|
15:47:04
|
XLON
|
4678
|
113.14
|
453437485525837
|
|
15:47:32
|
XLON
|
2200
|
113.08
|
453437485525884
|
|
15:47:32
|
XLON
|
3000
|
113.08
|
453437485525885
|
|
15:47:32
|
XLON
|
7413
|
113.08
|
453437485525886
|
|
15:47:32
|
XLON
|
4595
|
113.08
|
453437485525887
|
|
15:47:32
|
XLON
|
107
|
113.08
|
453437485525888
|
|
15:48:49
|
XLON
|
4473
|
113.06
|
453437485526026
|
|
15:48:49
|
XLON
|
3000
|
113.06
|
453437485526027
|
|
15:48:54
|
XLON
|
3018
|
113.06
|
453437485526035
|
|
15:48:54
|
XLON
|
3000
|
113.06
|
453437485526036
|
|
15:48:59
|
XLON
|
2520
|
113.06
|
453437485526046
|
|
15:48:59
|
XLON
|
3000
|
113.06
|
453437485526047
|
|
15:49:04
|
XLON
|
13161
|
113.06
|
453437485526049
|
|
15:49:38
|
XLON
|
61
|
113.04
|
453437485526114
|
|
15:50:53
|
XLON
|
1143
|
113.04
|
453437485526263
|
|
15:50:53
|
XLON
|
229
|
113.04
|
453437485526264
|
|
15:50:53
|
XLON
|
7822
|
113.04
|
453437485526259
|
|
15:50:53
|
XLON
|
411
|
113.04
|
453437485526260
|
|
15:52:13
|
XLON
|
1
|
113.04
|
453437485526425
|
|
15:52:13
|
XLON
|
2695
|
113.04
|
453437485526426
|
|
15:52:13
|
XLON
|
9070
|
113.04
|
453437485526427
|
|
15:52:18
|
XLON
|
1740
|
113.04
|
453437485526428
|
|
15:52:18
|
XLON
|
1028
|
113.04
|
453437485526429
|
|
15:52:18
|
XLON
|
5323
|
113.04
|
453437485526430
|
|
15:52:23
|
XLON
|
4039
|
113.02
|
453437485526441
|
|
15:52:23
|
XLON
|
3000
|
113.02
|
453437485526442
|
|
15:52:23
|
XLON
|
869
|
113.02
|
453437485526443
|
|
15:52:28
|
XLON
|
4215
|
113.02
|
453437485526473
|
|
15:52:28
|
XLON
|
3000
|
113.02
|
453437485526474
|
|
15:52:28
|
XLON
|
4626
|
113.02
|
453437485526475
|
|
15:52:33
|
XLON
|
3569
|
113.02
|
453437485526488
|
|
15:52:33
|
XLON
|
3000
|
113.02
|
453437485526489
|
|
15:52:33
|
XLON
|
4938
|
113.02
|
453437485526490
|
|
15:52:38
|
XLON
|
5085
|
113.02
|
453437485526498
|
|
15:52:38
|
XLON
|
3000
|
113.02
|
453437485526499
|
|
15:52:38
|
XLON
|
6765
|
113.02
|
453437485526500
|
|
15:52:43
|
XLON
|
3667
|
113.02
|
453437485526503
|
|
15:52:43
|
XLON
|
1129
|
113.02
|
453437485526504
|
|
15:52:52
|
XLON
|
14905
|
113
|
453437485526538
|
|
15:52:52
|
XLON
|
682
|
113
|
453437485526539
|
|
15:53:53
|
XLON
|
4544
|
112.98
|
453437485526688
|
|
15:54:39
|
XLON
|
2787
|
112.98
|
453437485526766
|
|
15:54:39
|
XLON
|
2800
|
112.98
|
453437485526767
|
|
15:54:39
|
XLON
|
3000
|
112.98
|
453437485526768
|
|
15:54:39
|
XLON
|
4340
|
112.98
|
453437485526769
|
|
15:54:39
|
XLON
|
3078
|
112.98
|
453437485526770
|
|
15:54:53
|
XLON
|
8106
|
112.96
|
453437485526791
|
|
15:55:23
|
XLON
|
7460
|
112.96
|
453437485526858
|
|
15:56:00
|
XLON
|
1012
|
112.98
|
453437485526926
|
|
15:56:00
|
XLON
|
14993
|
112.98
|
453437485526927
|
|
15:56:05
|
XLON
|
2457
|
112.98
|
453437485526943
|
|
15:56:05
|
XLON
|
4927
|
112.98
|
453437485526944
|
|
15:56:21
|
XLON
|
114
|
113
|
453437485526967
|
|
15:56:21
|
XLON
|
5093
|
113
|
453437485526968
|
|
15:56:23
|
XLON
|
2
|
112.98
|
453437485526974
|
|
15:56:33
|
XLON
|
2754
|
113
|
453437485526994
|
|
15:56:38
|
XLON
|
3583
|
113
|
453437485526998
|
|
15:56:43
|
XLON
|
2039
|
113
|
453437485527016
|
|
15:56:43
|
XLON
|
8040
|
113
|
453437485527017
|
|
15:57:09
|
XLON
|
472
|
112.98
|
453437485527050
|
|
15:57:09
|
XLON
|
6265
|
112.98
|
453437485527051
|
|
15:57:09
|
XLON
|
1398
|
112.98
|
453437485527052
|
|
15:57:09
|
XLON
|
7870
|
112.98
|
453437485527053
|
|
15:59:38
|
XLON
|
4363
|
112.98
|
453437485527309
|
|
15:59:38
|
XLON
|
2494
|
112.98
|
453437485527310
|
|
15:59:38
|
XLON
|
2040
|
112.98
|
453437485527311
|
|
15:59:38
|
XLON
|
7119
|
112.98
|
453437485527307
|
|
15:59:38
|
XLON
|
4791
|
112.98
|
453437485527308
|
|
15:59:39
|
XLON
|
3307
|
112.98
|
453437485527315
|
|
15:59:39
|
XLON
|
3000
|
112.98
|
453437485527316
|
|
15:59:39
|
XLON
|
1200
|
112.98
|
453437485527317
|
|
15:59:40
|
XLON
|
3641
|
112.98
|
453437485527318
|
|
15:59:41
|
XLON
|
3421
|
112.98
|
453437485527319
|
|
16:13:10
|
XLON
|
3916
|
112.88
|
453437485529167
|
|
16:13:10
|
XLON
|
3000
|
112.88
|
453437485529168
|
|
16:13:24
|
XLON
|
3000
|
112.88
|
453437485529202
|
|
16:13:24
|
XLON
|
93
|
112.88
|
453437485529203
|
|
16:13:29
|
XLON
|
47
|
112.88
|
453437485529213
|
|
16:13:29
|
XLON
|
3000
|
112.88
|
453437485529214
|
|
16:13:29
|
XLON
|
4696
|
112.88
|
453437485529215
|
|
16:13:29
|
XLON
|
2340
|
112.88
|
453437485529216
|
|
16:13:29
|
XLON
|
6623
|
112.88
|
453437485529217
|
This announcement will also be available on Vodafone's website
at:
https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919
990 230
Media:
https://www.vodafone.com/news-and-media/contact-us
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFELFWDEFSEEE
Vodafone (LSE:VOD)
Gráfico Histórico do Ativo
De Mar 2024 até Abr 2024
Vodafone (LSE:VOD)
Gráfico Histórico do Ativo
De Abr 2023 até Abr 2024
