Transaction in Own Shares
16 November 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 23 July 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: |
16 November 2021 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,707,176 |
|
Highest price paid per share (pence): |
119.92 |
|
Lowest price paid per share (pence): |
116.80 |
|
Volume weighted average price paid per share (pence): |
118.95 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,474,443,309 of its ordinary shares in treasury and has 27,343,184,559 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 16 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 16 November 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
118.95 |
5,707,176 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:15:05 |
XLON |
13720 |
117.40 |
430553899734843 |
|
08:15:50 |
XLON |
3000 |
117.06 |
430553899734988 |
|
08:15:50 |
XLON |
3000 |
117.06 |
430553899734989 |
|
08:15:50 |
XLON |
1991 |
117.06 |
430553899734990 |
|
08:15:50 |
XLON |
1009 |
117.06 |
430553899734991 |
|
08:15:51 |
XLON |
4863 |
117.06 |
430553899734998 |
|
08:17:37 |
XLON |
10651 |
117.00 |
430553899735407 |
|
08:18:16 |
XLON |
10000 |
117.00 |
430553899735540 |
|
08:18:16 |
XLON |
2400 |
117.00 |
430553899735541 |
|
08:18:32 |
XLON |
3000 |
116.82 |
430553899735598 |
|
08:18:49 |
XLON |
14670 |
116.80 |
430553899735635 |
|
08:19:45 |
XLON |
13074 |
117.00 |
430553899735897 |
|
08:21:11 |
XLON |
12218 |
117.18 |
430553899736288 |
|
08:22:18 |
XLON |
12434 |
117.56 |
430553899736501 |
|
08:22:18 |
XLON |
2236 |
117.56 |
430553899736502 |
|
08:23:07 |
XLON |
14670 |
117.68 |
430553899736703 |
|
08:24:08 |
XLON |
12431 |
117.74 |
430553899736827 |
|
08:24:36 |
XLON |
7695 |
117.42 |
430553899736949 |
|
08:26:15 |
XLON |
13369 |
117.56 |
430553899737262 |
|
08:27:22 |
XLON |
11333 |
117.72 |
430553899737625 |
|
08:28:34 |
XLON |
324 |
117.68 |
430553899737837 |
|
08:28:34 |
XLON |
13371 |
117.68 |
430553899737838 |
|
08:29:49 |
XLON |
11780 |
117.62 |
430553899737997 |
|
08:31:49 |
XLON |
2160 |
117.62 |
430553899738452 |
|
08:32:06 |
XLON |
1566 |
117.70 |
430553899738522 |
|
08:32:06 |
XLON |
2524 |
117.70 |
430553899738523 |
|
08:32:06 |
XLON |
9606 |
117.70 |
430553899738524 |
|
08:32:06 |
XLON |
974 |
117.70 |
430553899738525 |
|
08:32:06 |
XLON |
9099 |
117.66 |
430553899738528 |
|
08:32:48 |
XLON |
14088 |
117.60 |
430553899738640 |
|
08:34:23 |
XLON |
12062 |
117.60 |
430553899738917 |
|
08:34:50 |
XLON |
14670 |
117.64 |
430553899739027 |
|
08:36:07 |
XLON |
7608 |
117.84 |
430553899739326 |
|
08:36:13 |
XLON |
4528 |
117.84 |
430553899739354 |
|
08:36:13 |
XLON |
1010 |
117.84 |
430553899739355 |
|
08:37:18 |
XLON |
7870 |
117.74 |
430553899739548 |
|
08:37:18 |
XLON |
5529 |
117.74 |
430553899739549 |
|
08:38:27 |
XLON |
12863 |
117.64 |
430553899739753 |
|
08:40:02 |
XLON |
8728 |
117.90 |
430553899739964 |
|
08:40:02 |
XLON |
677 |
117.90 |
430553899739965 |
|
08:40:02 |
XLON |
11122 |
117.86 |
430553899739967 |
|
08:40:40 |
XLON |
5515 |
117.94 |
430553899740071 |
|
08:41:06 |
XLON |
4694 |
118.00 |
430553899740155 |
|
08:41:22 |
XLON |
4065 |
118.08 |
430553899740211 |
|
08:41:28 |
XLON |
2 |
118.08 |
430553899740219 |
|
08:42:30 |
XLON |
12465 |
118.20 |
430553899740422 |
|
08:43:44 |
XLON |
2322 |
118.34 |
430553899740745 |
|
08:43:44 |
XLON |
2506 |
118.34 |
430553899740746 |
|
08:43:44 |
XLON |
2518 |
118.34 |
430553899740747 |
|
08:43:44 |
XLON |
2812 |
118.34 |
430553899740748 |
|
08:43:44 |
XLON |
864 |
118.34 |
430553899740749 |
|
08:43:44 |
XLON |
3676 |
118.34 |
430553899740750 |
|
08:43:44 |
XLON |
2792 |
118.34 |
430553899740751 |
|
08:44:23 |
XLON |
8760 |
118.36 |
430553899740838 |
|
08:45:15 |
XLON |
11220 |
118.22 |
430553899740984 |
|
08:46:23 |
XLON |
13514 |
118.16 |
430553899741223 |
|
08:47:21 |
XLON |
12154 |
118.02 |
430553899741383 |
|
08:48:41 |
XLON |
6358 |
118.22 |
430553899741751 |
|
08:49:02 |
XLON |
3000 |
118.24 |
430553899741800 |
|
08:49:02 |
XLON |
925 |
118.24 |
430553899741801 |
|
08:49:02 |
XLON |
158 |
118.24 |
430553899741802 |
|
08:49:08 |
XLON |
3072 |
118.32 |
430553899741830 |
|
08:49:16 |
XLON |
10979 |
118.30 |
430553899741847 |
|
08:49:16 |
XLON |
3691 |
118.30 |
430553899741848 |
|
08:50:08 |
XLON |
8522 |
118.20 |
430553899742047 |
|
08:51:52 |
XLON |
2593 |
118.38 |
430553899742362 |
|
08:52:05 |
XLON |
3000 |
118.34 |
430553899742405 |
|
08:52:05 |
XLON |
1091 |
118.34 |
430553899742406 |
|
08:52:05 |
XLON |
3649 |
118.34 |
430553899742407 |
|
08:52:09 |
XLON |
7800 |
118.28 |
430553899742416 |
|
08:52:09 |
XLON |
5701 |
118.28 |
430553899742417 |
|
08:53:37 |
XLON |
4936 |
118.42 |
430553899742679 |
|
08:53:37 |
XLON |
2129 |
118.42 |
430553899742680 |
|
08:53:37 |
XLON |
24 |
118.42 |
430553899742681 |
|
08:53:37 |
XLON |
1380 |
118.42 |
430553899742682 |
|
08:53:45 |
XLON |
3193 |
118.36 |
430553899742698 |
|
08:54:20 |
XLON |
3994 |
118.28 |
430553899742780 |
|
08:54:22 |
XLON |
8974 |
118.28 |
430553899742790 |
|
08:55:18 |
XLON |
9300 |
118.04 |
430553899743085 |
|
08:55:18 |
XLON |
3893 |
118.04 |
430553899743086 |
|
08:56:47 |
XLON |
3863 |
118.36 |
430553899743305 |
|
08:56:47 |
XLON |
9548 |
118.36 |
430553899743306 |
|
08:57:55 |
XLON |
644 |
118.32 |
430553899743461 |
|
08:57:55 |
XLON |
11887 |
118.32 |
430553899743462 |
|
08:58:58 |
XLON |
13063 |
118.30 |
430553899743630 |
|
09:00:03 |
XLON |
680 |
118.28 |
430553899743918 |
|
09:00:05 |
XLON |
2394 |
118.28 |
430553899743922 |
|
09:00:05 |
XLON |
8237 |
118.28 |
430553899743923 |
|
09:01:00 |
XLON |
1834 |
118.30 |
430553899744119 |
|
09:01:00 |
XLON |
4000 |
118.30 |
430553899744120 |
|
09:01:00 |
XLON |
5000 |
118.30 |
430553899744121 |
|
09:01:00 |
XLON |
2197 |
118.30 |
430553899744122 |
|
09:02:00 |
XLON |
11442 |
118.50 |
430553899744377 |
|
09:02:00 |
XLON |
659 |
118.50 |
430553899744378 |
|
09:02:53 |
XLON |
12685 |
118.54 |
430553899744531 |
|
09:04:13 |
XLON |
1291 |
118.54 |
430553899744751 |
|
09:04:13 |
XLON |
1588 |
118.54 |
430553899744752 |
|
09:04:13 |
XLON |
2236 |
118.54 |
430553899744753 |
|
09:04:13 |
XLON |
1612 |
118.54 |
430553899744754 |
|
09:04:13 |
XLON |
4282 |
118.54 |
430553899744755 |
|
09:04:13 |
XLON |
1232 |
118.54 |
430553899744756 |
|
09:04:13 |
XLON |
3378 |
118.48 |
430553899744764 |
|
09:04:13 |
XLON |
6701 |
118.48 |
430553899744763 |
|
09:04:56 |
XLON |
3079 |
118.38 |
430553899744904 |
|
09:05:48 |
XLON |
118 |
118.34 |
430553899745070 |
|
09:06:07 |
XLON |
432 |
118.34 |
430553899745120 |
|
09:06:07 |
XLON |
2571 |
118.34 |
430553899745121 |
|
09:06:19 |
XLON |
3000 |
118.38 |
430553899745142 |
|
09:06:25 |
XLON |
492 |
118.38 |
430553899745164 |
|
09:06:25 |
XLON |
2820 |
118.38 |
430553899745165 |
|
09:06:25 |
XLON |
166 |
118.38 |
430553899745166 |
|
09:07:06 |
XLON |
14459 |
118.30 |
430553899745288 |
|
09:07:37 |
XLON |
189 |
118.46 |
430553899745412 |
|
09:07:37 |
XLON |
2617 |
118.46 |
430553899745413 |
|
09:08:30 |
XLON |
438 |
118.52 |
430553899745537 |
|
09:08:30 |
XLON |
1115 |
118.52 |
430553899745538 |
|
09:08:30 |
XLON |
1457 |
118.52 |
430553899745539 |
|
09:08:30 |
XLON |
2540 |
118.52 |
430553899745540 |
|
09:08:30 |
XLON |
2001 |
118.52 |
430553899745541 |
|
09:08:36 |
XLON |
3598 |
118.48 |
430553899745562 |
|
09:08:36 |
XLON |
494 |
118.48 |
430553899745563 |
|
09:09:29 |
XLON |
1492 |
118.70 |
430553899745745 |
|
09:09:31 |
XLON |
10359 |
118.66 |
430553899745749 |
|
09:10:16 |
XLON |
13341 |
118.68 |
430553899745917 |
|
09:11:22 |
XLON |
9625 |
118.76 |
430553899746081 |
|
09:11:22 |
XLON |
1170 |
118.76 |
430553899746082 |
|
09:12:12 |
XLON |
11488 |
118.74 |
430553899746158 |
|
09:13:13 |
XLON |
2422 |
118.62 |
430553899746314 |
|
09:13:13 |
XLON |
10326 |
118.62 |
430553899746315 |
|
09:14:53 |
XLON |
3205 |
118.54 |
430553899746579 |
|
09:14:53 |
XLON |
2491 |
118.54 |
430553899746580 |
|
09:14:53 |
XLON |
1743 |
118.54 |
430553899746581 |
|
09:14:57 |
XLON |
2622 |
118.54 |
430553899746584 |
|
09:14:57 |
XLON |
1200 |
118.54 |
430553899746585 |
|
09:15:51 |
XLON |
1642 |
118.52 |
430553899746693 |
|
09:15:56 |
XLON |
3000 |
118.52 |
430553899746704 |
|
09:15:56 |
XLON |
2616 |
118.52 |
430553899746705 |
|
09:15:56 |
XLON |
4500 |
118.52 |
430553899746706 |
|
09:15:56 |
XLON |
647 |
118.52 |
430553899746707 |
|
09:16:48 |
XLON |
3000 |
118.40 |
430553899746878 |
|
09:16:48 |
XLON |
1200 |
118.40 |
430553899746879 |
|
09:16:48 |
XLON |
1200 |
118.40 |
430553899746880 |
|
09:16:48 |
XLON |
1831 |
118.40 |
430553899746881 |
|
09:17:12 |
XLON |
2273 |
118.42 |
430553899746984 |
|
09:17:12 |
XLON |
2393 |
118.42 |
430553899746985 |
|
09:17:12 |
XLON |
3591 |
118.36 |
430553899746988 |
|
09:17:31 |
XLON |
1195 |
118.30 |
430553899747079 |
|
09:17:31 |
XLON |
8403 |
118.30 |
430553899747080 |
|
09:18:55 |
XLON |
11925 |
118.34 |
430553899747285 |
|
09:19:41 |
XLON |
10960 |
118.30 |
430553899747388 |
|
09:20:42 |
XLON |
2549 |
118.28 |
430553899747538 |
|
09:20:42 |
XLON |
3000 |
118.30 |
430553899747539 |
|
09:20:42 |
XLON |
6521 |
118.30 |
430553899747540 |
|
09:22:25 |
XLON |
1351 |
118.44 |
430553899747841 |
|
09:22:25 |
XLON |
870 |
118.44 |
430553899747842 |
|
09:22:25 |
XLON |
1800 |
118.44 |
430553899747843 |
|
09:22:25 |
XLON |
183 |
118.44 |
430553899747844 |
|
09:22:37 |
XLON |
4315 |
118.50 |
430553899747897 |
|
09:22:37 |
XLON |
2761 |
118.50 |
430553899747898 |
|
09:22:37 |
XLON |
400 |
118.50 |
430553899747890 |
|
09:22:37 |
XLON |
5366 |
118.50 |
430553899747891 |
|
09:22:46 |
XLON |
6544 |
118.38 |
430553899747946 |
|
09:24:26 |
XLON |
10187 |
118.50 |
430553899748250 |
|
09:24:47 |
XLON |
13331 |
118.36 |
430553899748323 |
|
09:26:35 |
XLON |
3000 |
118.38 |
430553899748668 |
|
09:26:35 |
XLON |
4236 |
118.38 |
430553899748669 |
|
09:26:57 |
XLON |
510 |
118.44 |
430553899748714 |
|
09:26:57 |
XLON |
3000 |
118.44 |
430553899748715 |
|
09:26:57 |
XLON |
1442 |
118.44 |
430553899748716 |
|
09:26:57 |
XLON |
140 |
118.44 |
430553899748717 |
|
09:27:42 |
XLON |
2615 |
118.44 |
430553899748840 |
|
09:27:42 |
XLON |
1690 |
118.44 |
430553899748841 |
|
09:27:47 |
XLON |
1908 |
118.44 |
430553899748852 |
|
09:27:47 |
XLON |
3000 |
118.44 |
430553899748853 |
|
09:27:47 |
XLON |
1598 |
118.44 |
430553899748854 |
|
09:28:25 |
XLON |
1920 |
118.40 |
430553899749000 |
|
09:28:53 |
XLON |
1631 |
118.50 |
430553899749099 |
|
09:28:58 |
XLON |
1697 |
118.50 |
430553899749102 |
|
09:28:58 |
XLON |
1442 |
118.50 |
430553899749103 |
|
09:28:58 |
XLON |
3000 |
118.50 |
430553899749104 |
|
09:28:58 |
XLON |
2317 |
118.50 |
430553899749105 |
|
09:29:30 |
XLON |
2040 |
118.42 |
430553899749175 |
|
09:29:30 |
XLON |
9657 |
118.42 |
430553899749176 |
|
09:30:56 |
XLON |
9635 |
118.30 |
430553899749341 |
|
09:30:56 |
XLON |
1125 |
118.30 |
430553899749342 |
|
09:30:56 |
XLON |
2939 |
118.30 |
430553899749343 |
|
09:32:22 |
XLON |
11715 |
118.36 |
430553899749548 |
|
09:33:16 |
XLON |
10555 |
118.28 |
430553899749769 |
|
09:34:31 |
XLON |
1559 |
118.36 |
430553899750054 |
|
09:34:31 |
XLON |
1447 |
118.36 |
430553899750055 |
|
09:34:31 |
XLON |
3395 |
118.36 |
430553899750056 |
|
09:34:36 |
XLON |
3994 |
118.34 |
430553899750068 |
|
09:35:37 |
XLON |
3000 |
118.42 |
430553899750247 |
|
09:35:37 |
XLON |
3192 |
118.42 |
430553899750248 |
|
09:35:37 |
XLON |
2506 |
118.42 |
430553899750249 |
|
09:35:37 |
XLON |
1451 |
118.42 |
430553899750250 |
|
09:35:37 |
XLON |
1019 |
118.42 |
430553899750251 |
|
09:35:58 |
XLON |
3000 |
118.42 |
430553899750288 |
|
09:37:22 |
XLON |
704 |
118.58 |
430553899750576 |
|
09:37:22 |
XLON |
3000 |
118.58 |
430553899750577 |
|
09:37:27 |
XLON |
3122 |
118.58 |
430553899750588 |
|
09:37:27 |
XLON |
2587 |
118.58 |
430553899750589 |
|
09:37:27 |
XLON |
2587 |
118.58 |
430553899750590 |
|
09:37:27 |
XLON |
293 |
118.58 |
430553899750591 |
|
09:38:09 |
XLON |
10974 |
118.60 |
430553899750777 |
|
09:39:35 |
XLON |
3000 |
118.50 |
430553899751050 |
|
09:39:35 |
XLON |
4770 |
118.50 |
430553899751051 |
|
09:39:41 |
XLON |
2425 |
118.50 |
430553899751090 |
|
09:39:41 |
XLON |
2052 |
118.50 |
430553899751091 |
|
09:40:39 |
XLON |
11658 |
118.46 |
430553899751201 |
|
09:42:03 |
XLON |
3616 |
118.42 |
430553899751472 |
|
09:42:03 |
XLON |
6692 |
118.42 |
430553899751473 |
|
09:43:24 |
XLON |
3000 |
118.40 |
430553899751777 |
|
09:43:24 |
XLON |
150 |
118.40 |
430553899751778 |
|
09:43:29 |
XLON |
2638 |
118.48 |
430553899751795 |
|
09:43:29 |
XLON |
2258 |
118.48 |
430553899751796 |
|
09:43:51 |
XLON |
3177 |
118.54 |
430553899751811 |
|
09:44:35 |
XLON |
12970 |
118.52 |
430553899751946 |
|
09:45:44 |
XLON |
13506 |
118.50 |
430553899752146 |
|
09:48:06 |
XLON |
1613 |
118.40 |
430553899752423 |
|
09:48:06 |
XLON |
2404 |
118.40 |
430553899752424 |
|
09:48:06 |
XLON |
1769 |
118.40 |
430553899752425 |
|
09:48:06 |
XLON |
43 |
118.40 |
430553899752426 |
|
09:48:16 |
XLON |
3201 |
118.38 |
430553899752438 |
|
09:49:21 |
XLON |
3000 |
118.48 |
430553899752698 |
|
09:49:21 |
XLON |
90 |
118.48 |
430553899752699 |
|
09:49:21 |
XLON |
60 |
118.48 |
430553899752700 |
|
09:49:26 |
XLON |
3000 |
118.46 |
430553899752718 |
|
09:49:26 |
XLON |
2424 |
118.46 |
430553899752719 |
|
09:49:26 |
XLON |
1447 |
118.46 |
430553899752720 |
|
09:49:26 |
XLON |
43 |
118.46 |
430553899752721 |
|
09:49:31 |
XLON |
3000 |
118.48 |
430553899752745 |
|
09:49:31 |
XLON |
1200 |
118.48 |
430553899752746 |
|
09:49:31 |
XLON |
310 |
118.48 |
430553899752747 |
|
09:50:22 |
XLON |
10987 |
118.50 |
430553899752934 |
|
09:51:33 |
XLON |
12338 |
118.48 |
430553899753191 |
|
09:52:58 |
XLON |
10820 |
118.38 |
430553899753364 |
|
09:55:09 |
XLON |
3791 |
118.54 |
430553899753693 |
|
09:55:09 |
XLON |
1850 |
118.54 |
430553899753694 |
|
09:55:09 |
XLON |
2782 |
118.54 |
430553899753695 |
|
09:55:14 |
XLON |
3000 |
118.50 |
430553899753718 |
|
09:55:14 |
XLON |
365 |
118.50 |
430553899753719 |
|
09:55:39 |
XLON |
3000 |
118.44 |
430553899753791 |
|
09:55:39 |
XLON |
1200 |
118.46 |
430553899753792 |
|
09:55:39 |
XLON |
3354 |
118.46 |
430553899753793 |
|
09:55:39 |
XLON |
5252 |
118.46 |
430553899753794 |
|
09:57:31 |
XLON |
10402 |
118.52 |
430553899754139 |
|
09:58:38 |
XLON |
12987 |
118.44 |
430553899754274 |
|
10:00:10 |
XLON |
472 |
118.50 |
430553899754534 |
|
10:00:10 |
XLON |
10754 |
118.50 |
430553899754535 |
|
10:01:10 |
XLON |
13281 |
118.50 |
430553899754711 |
|
10:02:23 |
XLON |
11268 |
118.50 |
430553899754938 |
|
10:03:34 |
XLON |
2039 |
118.50 |
430553899755147 |
|
10:03:34 |
XLON |
1924 |
118.50 |
430553899755148 |
|
10:03:39 |
XLON |
129 |
118.50 |
430553899755153 |
|
10:03:39 |
XLON |
1886 |
118.50 |
430553899755154 |
|
10:03:39 |
XLON |
1782 |
118.50 |
430553899755155 |
|
10:03:44 |
XLON |
3000 |
118.44 |
430553899755170 |
|
10:03:44 |
XLON |
1068 |
118.44 |
430553899755171 |
|
10:04:13 |
XLON |
1725 |
118.40 |
430553899755227 |
|
10:05:16 |
XLON |
7989 |
118.46 |
430553899755630 |
|
10:05:37 |
XLON |
303 |
118.58 |
430553899755759 |
|
10:05:37 |
XLON |
13442 |
118.58 |
430553899755760 |
|
10:06:46 |
XLON |
11483 |
118.48 |
430553899756049 |
|
10:08:42 |
XLON |
10290 |
118.64 |
430553899756534 |
|
10:08:43 |
XLON |
3000 |
118.64 |
430553899756535 |
|
10:09:46 |
XLON |
10 |
118.86 |
430553899756808 |
|
10:09:51 |
XLON |
3000 |
118.86 |
430553899756817 |
|
10:09:55 |
XLON |
5695 |
118.82 |
430553899756837 |
|
10:10:22 |
XLON |
3833 |
118.94 |
430553899756930 |
|
10:10:22 |
XLON |
8838 |
118.94 |
430553899756931 |
|
10:11:40 |
XLON |
7732 |
118.86 |
430553899757157 |
|
10:11:40 |
XLON |
4399 |
118.86 |
430553899757158 |
|
10:13:26 |
XLON |
12400 |
118.98 |
430553899757427 |
|
10:14:22 |
XLON |
1926 |
119.02 |
430553899757625 |
|
10:14:36 |
XLON |
9371 |
119.08 |
430553899757674 |
|
10:15:47 |
XLON |
13674 |
119.00 |
430553899757874 |
|
10:16:07 |
XLON |
3097 |
119.04 |
430553899757946 |
|
10:17:07 |
XLON |
3000 |
119.10 |
430553899758084 |
|
10:17:30 |
XLON |
4392 |
119.14 |
430553899758121 |
|
10:17:57 |
XLON |
4426 |
118.96 |
430553899758181 |
|
10:17:57 |
XLON |
3120 |
118.96 |
430553899758182 |
|
10:17:57 |
XLON |
500 |
118.96 |
430553899758183 |
|
10:17:57 |
XLON |
3354 |
118.96 |
430553899758184 |
|
10:19:06 |
XLON |
3000 |
118.96 |
430553899758322 |
|
10:19:06 |
XLON |
2358 |
118.96 |
430553899758323 |
|
10:19:31 |
XLON |
5853 |
118.90 |
430553899758398 |
|
10:20:06 |
XLON |
220 |
118.88 |
430553899758527 |
|
10:20:06 |
XLON |
3000 |
118.88 |
430553899758528 |
|
10:20:31 |
XLON |
7996 |
118.96 |
430553899758601 |
|
10:21:11 |
XLON |
11000 |
118.90 |
430553899758732 |
|
10:21:11 |
XLON |
2239 |
118.90 |
430553899758733 |
|
10:22:20 |
XLON |
1432 |
118.96 |
430553899758907 |
|
10:22:20 |
XLON |
10262 |
118.96 |
430553899758908 |
|
10:23:48 |
XLON |
2998 |
118.92 |
430553899759185 |
|
10:23:48 |
XLON |
150 |
118.92 |
430553899759186 |
|
10:24:23 |
XLON |
13 |
118.92 |
430553899759241 |
|
10:24:23 |
XLON |
5611 |
118.92 |
430553899759242 |
|
10:24:23 |
XLON |
3000 |
118.90 |
430553899759248 |
|
10:24:23 |
XLON |
8694 |
118.90 |
430553899759249 |
|
10:25:53 |
XLON |
11168 |
118.86 |
430553899759436 |
|
10:26:53 |
XLON |
12059 |
118.86 |
430553899759636 |
|
10:27:59 |
XLON |
12946 |
118.80 |
430553899759938 |
|
10:29:24 |
XLON |
3000 |
118.94 |
430553899760154 |
|
10:29:35 |
XLON |
2630 |
118.96 |
430553899760174 |
|
10:29:35 |
XLON |
1200 |
118.96 |
430553899760175 |
|
10:29:43 |
XLON |
2 |
118.94 |
430553899760188 |
|
10:29:43 |
XLON |
4006 |
118.94 |
430553899760189 |
|
10:30:30 |
XLON |
10928 |
118.92 |
430553899760343 |
|
10:31:44 |
XLON |
2831 |
118.92 |
430553899760506 |
|
10:31:44 |
XLON |
2258 |
118.92 |
430553899760507 |
|
10:31:49 |
XLON |
3000 |
118.92 |
430553899760508 |
|
10:32:36 |
XLON |
3931 |
118.94 |
430553899760690 |
|
10:32:36 |
XLON |
1751 |
118.94 |
430553899760691 |
|
10:32:36 |
XLON |
8988 |
118.94 |
430553899760692 |
|
10:34:04 |
XLON |
1139 |
119.00 |
430553899760865 |
|
10:34:04 |
XLON |
2147 |
119.00 |
430553899760866 |
|
10:34:22 |
XLON |
3293 |
119.00 |
430553899760901 |
|
10:35:09 |
XLON |
14670 |
119.04 |
430553899760995 |
|
10:37:28 |
XLON |
3000 |
118.96 |
430553899761346 |
|
10:37:28 |
XLON |
2099 |
118.98 |
430553899761347 |
|
10:37:28 |
XLON |
3000 |
118.98 |
430553899761348 |
|
10:37:28 |
XLON |
1200 |
118.98 |
430553899761349 |
|
10:37:28 |
XLON |
3262 |
118.98 |
430553899761350 |
|
10:37:28 |
XLON |
1200 |
118.98 |
430553899761351 |
|
10:37:28 |
XLON |
909 |
118.98 |
430553899761352 |
|
10:38:16 |
XLON |
800 |
118.96 |
430553899761448 |
|
10:38:40 |
XLON |
2900 |
118.98 |
430553899761483 |
|
10:38:40 |
XLON |
5595 |
118.98 |
430553899761484 |
|
10:38:40 |
XLON |
5595 |
118.98 |
430553899761485 |
|
10:38:40 |
XLON |
580 |
118.98 |
430553899761486 |
|
10:39:10 |
XLON |
14670 |
119.00 |
430553899761552 |
|
10:39:10 |
XLON |
3000 |
119.00 |
430553899761558 |
|
10:39:10 |
XLON |
1863 |
119.00 |
430553899761559 |
|
10:40:21 |
XLON |
2765 |
118.80 |
430553899761855 |
|
10:40:31 |
XLON |
4364 |
118.80 |
430553899761858 |
|
10:40:31 |
XLON |
855 |
118.80 |
430553899761859 |
|
10:42:28 |
XLON |
8892 |
119.00 |
430553899762054 |
|
10:42:34 |
XLON |
3000 |
118.94 |
430553899762069 |
|
10:42:34 |
XLON |
1200 |
118.94 |
430553899762070 |
|
10:42:34 |
XLON |
2800 |
118.96 |
430553899762071 |
|
10:42:34 |
XLON |
1200 |
118.96 |
430553899762072 |
|
10:42:34 |
XLON |
1200 |
118.96 |
430553899762073 |
|
10:42:34 |
XLON |
3323 |
118.96 |
430553899762074 |
|
10:42:34 |
XLON |
349 |
118.96 |
430553899762075 |
|
10:44:08 |
XLON |
8626 |
119.08 |
430553899762206 |
|
10:44:08 |
XLON |
1764 |
119.08 |
430553899762207 |
|
10:45:05 |
XLON |
13221 |
119.02 |
430553899762325 |
|
10:46:31 |
XLON |
9631 |
118.96 |
430553899762567 |
|
10:48:34 |
XLON |
9895 |
119.02 |
430553899762888 |
|
10:48:34 |
XLON |
1200 |
119.00 |
430553899762893 |
|
10:48:34 |
XLON |
1200 |
119.00 |
430553899762894 |
|
10:48:34 |
XLON |
3000 |
119.02 |
430553899762895 |
|
10:48:34 |
XLON |
3000 |
119.02 |
430553899762896 |
|
10:48:34 |
XLON |
1200 |
119.02 |
430553899762897 |
|
10:48:34 |
XLON |
1200 |
119.02 |
430553899762898 |
|
10:48:34 |
XLON |
2895 |
119.02 |
430553899762899 |
|
10:50:22 |
XLON |
8818 |
119.08 |
430553899763130 |
|
10:50:55 |
XLON |
12509 |
118.94 |
430553899763303 |
|
10:52:21 |
XLON |
2713 |
119.02 |
430553899763482 |
|
10:52:21 |
XLON |
3916 |
119.02 |
430553899763483 |
|
10:52:57 |
XLON |
362 |
118.96 |
430553899763553 |
|
10:53:11 |
XLON |
3052 |
118.96 |
430553899763606 |
|
10:53:11 |
XLON |
10768 |
118.90 |
430553899763621 |
|
10:53:26 |
XLON |
42 |
118.94 |
430553899763650 |
|
10:53:26 |
XLON |
3314 |
118.94 |
430553899763651 |
|
10:54:44 |
XLON |
9198 |
119.00 |
430553899763810 |
|
10:55:31 |
XLON |
1427 |
118.90 |
430553899763884 |
|
10:55:56 |
XLON |
4551 |
118.90 |
430553899763902 |
|
10:55:56 |
XLON |
4513 |
118.90 |
430553899763903 |
|
10:55:56 |
XLON |
3150 |
118.82 |
430553899763909 |
|
10:57:07 |
XLON |
3000 |
118.74 |
430553899764125 |
|
10:57:07 |
XLON |
150 |
118.78 |
430553899764126 |
|
10:57:12 |
XLON |
961 |
118.78 |
430553899764132 |
|
10:57:12 |
XLON |
2260 |
118.78 |
430553899764133 |
|
10:57:12 |
XLON |
2129 |
118.78 |
430553899764134 |
|
10:57:12 |
XLON |
1875 |
118.78 |
430553899764135 |
|
10:59:07 |
XLON |
8983 |
118.72 |
430553899764343 |
|
10:59:07 |
XLON |
3919 |
118.70 |
430553899764348 |
|
10:59:07 |
XLON |
5869 |
118.70 |
430553899764349 |
|
10:59:53 |
XLON |
13965 |
118.66 |
430553899764415 |
|
11:02:06 |
XLON |
30 |
118.84 |
430553899764693 |
|
11:02:11 |
XLON |
3000 |
118.84 |
430553899764707 |
|
11:02:11 |
XLON |
2065 |
118.84 |
430553899764708 |
|
11:02:13 |
XLON |
4836 |
118.80 |
430553899764712 |
|
11:03:17 |
XLON |
3000 |
118.80 |
430553899764861 |
|
11:03:17 |
XLON |
3108 |
118.82 |
430553899764862 |
|
11:03:17 |
XLON |
1200 |
118.82 |
430553899764863 |
|
11:03:17 |
XLON |
3937 |
118.82 |
430553899764864 |
|
11:05:14 |
XLON |
11245 |
118.86 |
430553899765170 |
|
11:05:14 |
XLON |
11832 |
118.86 |
430553899765171 |
|
11:07:35 |
XLON |
12978 |
119.00 |
430553899765477 |
|
11:07:44 |
XLON |
9684 |
119.06 |
430553899765496 |
|
11:09:15 |
XLON |
13463 |
119.06 |
430553899765702 |
|
11:10:34 |
XLON |
305 |
119.14 |
430553899765977 |
|
11:10:34 |
XLON |
2517 |
119.14 |
430553899765978 |
|
11:10:34 |
XLON |
455 |
119.14 |
430553899765979 |
|
11:10:34 |
XLON |
1848 |
119.14 |
430553899765980 |
|
11:10:37 |
XLON |
3307 |
119.10 |
430553899765999 |
|
11:11:38 |
XLON |
12570 |
119.00 |
430553899766176 |
|
11:12:58 |
XLON |
9352 |
118.88 |
430553899766342 |
|
11:12:58 |
XLON |
1577 |
118.88 |
430553899766343 |
|
11:13:20 |
XLON |
3957 |
118.90 |
430553899766400 |
|
11:15:20 |
XLON |
1990 |
119.10 |
430553899766617 |
|
11:15:20 |
XLON |
1735 |
119.10 |
430553899766618 |
|
11:15:20 |
XLON |
2346 |
119.10 |
430553899766619 |
|
11:15:20 |
XLON |
3502 |
119.10 |
430553899766620 |
|
11:16:00 |
XLON |
3727 |
119.26 |
430553899766701 |
|
11:16:00 |
XLON |
2318 |
119.26 |
430553899766702 |
|
11:16:05 |
XLON |
4076 |
119.26 |
430553899766713 |
|
11:16:05 |
XLON |
2068 |
119.26 |
430553899766714 |
|
11:17:22 |
XLON |
5669 |
119.16 |
430553899766880 |
|
11:17:22 |
XLON |
7536 |
119.16 |
430553899766881 |
|
11:18:27 |
XLON |
12280 |
119.10 |
430553899766994 |
|
11:19:51 |
XLON |
10759 |
119.06 |
430553899767136 |
|
11:22:29 |
XLON |
3000 |
119.24 |
430553899767501 |
|
11:22:41 |
XLON |
11995 |
119.22 |
430553899767515 |
|
11:23:13 |
XLON |
7799 |
119.20 |
430553899767563 |
|
11:24:37 |
XLON |
12671 |
119.30 |
430553899767679 |
|
11:26:17 |
XLON |
3000 |
119.14 |
430553899767884 |
|
11:26:17 |
XLON |
1439 |
119.14 |
430553899767885 |
|
11:26:17 |
XLON |
3351 |
119.14 |
430553899767886 |
|
11:26:23 |
XLON |
1859 |
119.10 |
430553899767901 |
|
11:26:23 |
XLON |
1274 |
119.10 |
430553899767902 |
|
11:27:59 |
XLON |
604 |
119.16 |
430553899768096 |
|
11:27:59 |
XLON |
2648 |
119.16 |
430553899768097 |
|
11:27:59 |
XLON |
2648 |
119.16 |
430553899768098 |
|
11:27:59 |
XLON |
11853 |
119.16 |
430553899768099 |
|
11:29:33 |
XLON |
3200 |
119.12 |
430553899768273 |
|
11:29:33 |
XLON |
2624 |
119.14 |
430553899768274 |
|
11:30:22 |
XLON |
12767 |
119.08 |
430553899768358 |
|
11:32:42 |
XLON |
11025 |
119.04 |
430553899768659 |
|
11:33:06 |
XLON |
608 |
119.02 |
430553899768675 |
|
11:33:06 |
XLON |
11699 |
119.02 |
430553899768676 |
|
11:34:55 |
XLON |
3002 |
119.02 |
430553899768891 |
|
11:35:55 |
XLON |
8263 |
119.06 |
430553899769045 |
|
11:35:55 |
XLON |
3200 |
119.06 |
430553899769049 |
|
11:35:55 |
XLON |
3000 |
119.06 |
430553899769050 |
|
11:35:55 |
XLON |
1200 |
119.06 |
430553899769051 |
|
11:35:55 |
XLON |
5059 |
119.06 |
430553899769052 |
|
11:37:37 |
XLON |
12413 |
119.04 |
430553899769183 |
|
11:39:12 |
XLON |
10668 |
119.08 |
430553899769308 |
|
11:39:58 |
XLON |
11999 |
119.04 |
430553899769380 |
|
11:41:24 |
XLON |
8867 |
119.02 |
430553899769492 |
|
11:41:24 |
XLON |
3981 |
119.02 |
430553899769493 |
|
11:43:23 |
XLON |
3 |
119.00 |
430553899769690 |
|
11:43:23 |
XLON |
4267 |
119.00 |
430553899769691 |
|
11:43:46 |
XLON |
6433 |
119.08 |
430553899769718 |
|
11:45:23 |
XLON |
3000 |
119.22 |
430553899769923 |
|
11:45:58 |
XLON |
8928 |
119.18 |
430553899770006 |
|
11:46:21 |
XLON |
11711 |
119.26 |
430553899770137 |
|
11:47:31 |
XLON |
3000 |
119.26 |
430553899770285 |
|
11:47:31 |
XLON |
1200 |
119.26 |
430553899770286 |
|
11:47:41 |
XLON |
7676 |
119.34 |
430553899770310 |
|
11:48:27 |
XLON |
13191 |
119.30 |
430553899770393 |
|
11:50:10 |
XLON |
12432 |
119.24 |
430553899770569 |
|
11:51:38 |
XLON |
5935 |
119.30 |
430553899770752 |
|
11:51:38 |
XLON |
4610 |
119.30 |
430553899770753 |
|
11:54:04 |
XLON |
3000 |
119.30 |
430553899771039 |
|
11:54:30 |
XLON |
10130 |
119.32 |
430553899771067 |
|
11:55:41 |
XLON |
9939 |
119.44 |
430553899771177 |
|
11:56:07 |
XLON |
1993 |
119.54 |
430553899771289 |
|
11:56:07 |
XLON |
12594 |
119.54 |
430553899771290 |
|
11:57:57 |
XLON |
11342 |
119.64 |
430553899771530 |
|
11:59:22 |
XLON |
9580 |
119.62 |
430553899771704 |
|
12:01:39 |
XLON |
11885 |
119.52 |
430553899771989 |
|
12:01:39 |
XLON |
3000 |
119.48 |
430553899771991 |
|
12:01:44 |
XLON |
12066 |
119.46 |
430553899771995 |
|
12:03:30 |
XLON |
3682 |
119.50 |
430553899772196 |
|
12:04:22 |
XLON |
2700 |
119.54 |
430553899772335 |
|
12:04:22 |
XLON |
1797 |
119.54 |
430553899772336 |
|
12:04:38 |
XLON |
12195 |
119.50 |
430553899772348 |
|
12:05:21 |
XLON |
420 |
119.32 |
430553899772427 |
|
12:05:31 |
XLON |
1888 |
119.32 |
430553899772435 |
|
12:05:50 |
XLON |
11344 |
119.32 |
430553899772462 |
|
12:08:01 |
XLON |
9201 |
119.26 |
430553899772676 |
|
12:08:01 |
XLON |
876 |
119.26 |
430553899772677 |
|
12:09:05 |
XLON |
12355 |
119.30 |
430553899772804 |
|
12:10:57 |
XLON |
8676 |
119.32 |
430553899773027 |
|
12:10:57 |
XLON |
3865 |
119.32 |
430553899773028 |
|
12:12:54 |
XLON |
1645 |
119.44 |
430553899773209 |
|
12:12:54 |
XLON |
3000 |
119.44 |
430553899773210 |
|
12:12:54 |
XLON |
1678 |
119.46 |
430553899773211 |
|
12:13:23 |
XLON |
2597 |
119.42 |
430553899773256 |
|
12:13:23 |
XLON |
1739 |
119.42 |
430553899773257 |
|
12:13:23 |
XLON |
4200 |
119.42 |
430553899773268 |
|
12:13:23 |
XLON |
2870 |
119.42 |
430553899773269 |
|
12:14:37 |
XLON |
3000 |
119.42 |
430553899773397 |
|
12:15:29 |
XLON |
3000 |
119.38 |
430553899773489 |
|
12:15:38 |
XLON |
11586 |
119.34 |
430553899773518 |
|
12:18:07 |
XLON |
3000 |
119.20 |
430553899773679 |
|
12:18:07 |
XLON |
3000 |
119.22 |
430553899773680 |
|
12:18:07 |
XLON |
3200 |
119.22 |
430553899773681 |
|
12:18:07 |
XLON |
1200 |
119.22 |
430553899773682 |
|
12:18:07 |
XLON |
386 |
119.22 |
430553899773683 |
|
12:19:25 |
XLON |
8780 |
119.22 |
430553899773777 |
|
12:19:25 |
XLON |
5524 |
119.22 |
430553899773778 |
|
12:22:05 |
XLON |
8009 |
119.32 |
430553899774035 |
|
12:22:05 |
XLON |
1385 |
119.32 |
430553899774036 |
|
12:22:05 |
XLON |
3000 |
119.32 |
430553899774042 |
|
12:22:05 |
XLON |
1200 |
119.32 |
430553899774043 |
|
12:22:05 |
XLON |
3231 |
119.32 |
430553899774044 |
|
12:22:05 |
XLON |
1200 |
119.32 |
430553899774045 |
|
12:22:05 |
XLON |
114 |
119.32 |
430553899774046 |
|
12:23:01 |
XLON |
5672 |
119.26 |
430553899774137 |
|
12:24:42 |
XLON |
10698 |
119.26 |
430553899774310 |
|
12:25:51 |
XLON |
11290 |
119.28 |
430553899774406 |
|
12:28:30 |
XLON |
3000 |
119.28 |
430553899774683 |
|
12:28:30 |
XLON |
2300 |
119.28 |
430553899774684 |
|
12:28:30 |
XLON |
1200 |
119.28 |
430553899774685 |
|
12:28:30 |
XLON |
1788 |
119.28 |
430553899774686 |
|
12:29:02 |
XLON |
2200 |
119.26 |
430553899774747 |
|
12:29:02 |
XLON |
3000 |
119.26 |
430553899774748 |
|
12:29:02 |
XLON |
297 |
119.26 |
430553899774749 |
|
12:30:16 |
XLON |
3490 |
119.28 |
430553899774899 |
|
12:30:16 |
XLON |
5544 |
119.28 |
430553899774900 |
|
12:31:53 |
XLON |
3000 |
119.24 |
430553899775031 |
|
12:31:53 |
XLON |
3000 |
119.26 |
430553899775032 |
|
12:31:53 |
XLON |
3139 |
119.26 |
430553899775033 |
|
12:31:53 |
XLON |
2677 |
119.26 |
430553899775034 |
|
12:33:23 |
XLON |
13512 |
119.08 |
430553899775151 |
|
12:35:11 |
XLON |
3000 |
119.10 |
430553899775338 |
|
12:35:26 |
XLON |
3000 |
119.10 |
430553899775356 |
|
12:35:29 |
XLON |
4229 |
119.06 |
430553899775369 |
|
12:36:06 |
XLON |
3000 |
118.90 |
430553899775471 |
|
12:36:06 |
XLON |
2200 |
118.90 |
430553899775472 |
|
12:36:06 |
XLON |
9470 |
118.90 |
430553899775473 |
|
12:38:09 |
XLON |
499 |
118.92 |
430553899775772 |
|
12:38:09 |
XLON |
366 |
118.92 |
430553899775773 |
|
12:38:11 |
XLON |
2366 |
118.92 |
430553899775776 |
|
12:39:22 |
XLON |
1538 |
119.00 |
430553899775872 |
|
12:39:22 |
XLON |
4267 |
119.00 |
430553899775873 |
|
12:40:43 |
XLON |
11823 |
119.08 |
430553899776039 |
|
12:40:43 |
XLON |
3200 |
119.08 |
430553899776040 |
|
12:40:43 |
XLON |
268 |
119.08 |
430553899776041 |
|
12:40:43 |
XLON |
1097 |
119.08 |
430553899776042 |
|
12:41:31 |
XLON |
62 |
119.06 |
430553899776103 |
|
12:41:31 |
XLON |
2253 |
119.06 |
430553899776104 |
|
12:41:31 |
XLON |
3000 |
119.06 |
430553899776105 |
|
12:41:31 |
XLON |
1671 |
119.06 |
430553899776106 |
|
12:41:36 |
XLON |
612 |
119.06 |
430553899776127 |
|
12:41:36 |
XLON |
2594 |
119.06 |
430553899776128 |
|
12:43:02 |
XLON |
3000 |
119.12 |
430553899776244 |
|
12:43:02 |
XLON |
5890 |
119.12 |
430553899776245 |
|
12:44:23 |
XLON |
3231 |
119.10 |
430553899776357 |
|
12:44:23 |
XLON |
358 |
119.10 |
430553899776358 |
|
12:45:03 |
XLON |
8235 |
119.14 |
430553899776408 |
|
12:45:03 |
XLON |
3000 |
119.14 |
430553899776409 |
|
12:45:18 |
XLON |
2682 |
119.12 |
430553899776426 |
|
12:45:18 |
XLON |
8206 |
119.12 |
430553899776427 |
|
12:46:52 |
XLON |
11170 |
119.10 |
430553899776618 |
|
12:49:01 |
XLON |
3000 |
118.94 |
430553899776858 |
|
12:49:11 |
XLON |
3000 |
119.06 |
430553899776893 |
|
12:49:11 |
XLON |
150 |
119.06 |
430553899776894 |
|
12:49:22 |
XLON |
4341 |
119.06 |
430553899776931 |
|
12:50:34 |
XLON |
11855 |
119.10 |
430553899777079 |
|
12:53:22 |
XLON |
11888 |
119.18 |
430553899777323 |
|
12:53:48 |
XLON |
1458 |
119.30 |
430553899777376 |
|
12:53:48 |
XLON |
2268 |
119.30 |
430553899777377 |
|
12:53:48 |
XLON |
3000 |
119.30 |
430553899777378 |
|
12:54:45 |
XLON |
3272 |
119.36 |
430553899777450 |
|
12:54:46 |
XLON |
14670 |
119.36 |
430553899777468 |
|
12:54:46 |
XLON |
3000 |
119.26 |
430553899777479 |
|
12:57:02 |
XLON |
3150 |
119.50 |
430553899777778 |
|
12:57:10 |
XLON |
2862 |
119.54 |
430553899777814 |
|
12:57:10 |
XLON |
1815 |
119.54 |
430553899777815 |
|
12:58:14 |
XLON |
2757 |
119.46 |
430553899777934 |
|
12:58:14 |
XLON |
3000 |
119.46 |
430553899777935 |
|
12:58:14 |
XLON |
5710 |
119.48 |
430553899777936 |
|
12:58:14 |
XLON |
310 |
119.48 |
430553899777937 |
|
12:59:29 |
XLON |
12284 |
119.44 |
430553899778051 |
|
13:01:49 |
XLON |
7209 |
119.48 |
430553899778316 |
|
13:01:49 |
XLON |
1573 |
119.48 |
430553899778317 |
|
13:01:49 |
XLON |
2093 |
119.48 |
430553899778318 |
|
13:01:49 |
XLON |
1488 |
119.48 |
430553899778319 |
|
13:03:11 |
XLON |
6419 |
119.66 |
430553899778446 |
|
13:03:11 |
XLON |
3000 |
119.66 |
430553899778447 |
|
13:03:11 |
XLON |
2746 |
119.66 |
430553899778448 |
|
13:03:43 |
XLON |
11886 |
119.64 |
430553899778497 |
|
13:05:08 |
XLON |
11919 |
119.66 |
430553899778582 |
|
13:06:18 |
XLON |
8799 |
119.72 |
430553899778750 |
|
13:06:18 |
XLON |
2264 |
119.72 |
430553899778751 |
|
13:07:43 |
XLON |
12209 |
119.76 |
430553899778924 |
|
13:09:35 |
XLON |
13593 |
119.74 |
430553899779124 |
|
13:11:24 |
XLON |
9080 |
119.82 |
430553899779318 |
|
13:13:27 |
XLON |
3077 |
119.86 |
430553899779503 |
|
13:13:27 |
XLON |
3000 |
119.86 |
430553899779504 |
|
13:13:27 |
XLON |
1700 |
119.86 |
430553899779505 |
|
13:13:27 |
XLON |
4120 |
119.86 |
430553899779506 |
|
13:14:47 |
XLON |
2149 |
119.84 |
430553899779794 |
|
13:14:59 |
XLON |
1012 |
119.84 |
430553899779824 |
|
13:15:03 |
XLON |
1763 |
119.84 |
430553899779829 |
|
13:15:25 |
XLON |
6844 |
119.84 |
430553899779845 |
|
13:16:04 |
XLON |
4345 |
119.82 |
430553899779916 |
|
13:16:04 |
XLON |
7614 |
119.82 |
430553899779917 |
|
13:18:14 |
XLON |
4105 |
119.88 |
430553899780136 |
|
13:18:14 |
XLON |
5250 |
119.88 |
430553899780137 |
|
13:18:14 |
XLON |
4293 |
119.88 |
430553899780138 |
|
13:18:14 |
XLON |
644 |
119.88 |
430553899780139 |
|
13:19:30 |
XLON |
10455 |
119.90 |
430553899780248 |
|
13:19:46 |
XLON |
6045 |
119.90 |
430553899780273 |
|
13:19:46 |
XLON |
3886 |
119.90 |
430553899780274 |
|
13:19:46 |
XLON |
2708 |
119.90 |
430553899780275 |
|
13:21:13 |
XLON |
3000 |
119.82 |
430553899780417 |
|
13:21:13 |
XLON |
4177 |
119.82 |
430553899780418 |
|
13:21:13 |
XLON |
2770 |
119.82 |
430553899780419 |
|
13:22:33 |
XLON |
1587 |
119.76 |
430553899780602 |
|
13:22:33 |
XLON |
13083 |
119.76 |
430553899780603 |
|
13:24:21 |
XLON |
3000 |
119.64 |
430553899780770 |
|
13:24:21 |
XLON |
150 |
119.64 |
430553899780771 |
|
13:24:24 |
XLON |
5894 |
119.64 |
430553899780773 |
|
13:25:54 |
XLON |
11765 |
119.64 |
430553899781025 |
|
13:26:22 |
XLON |
7000 |
119.60 |
430553899781121 |
|
13:26:22 |
XLON |
7400 |
119.60 |
430553899781122 |
|
13:28:17 |
XLON |
3150 |
119.62 |
430553899781390 |
|
13:28:17 |
XLON |
14670 |
119.64 |
430553899781387 |
|
13:30:16 |
XLON |
9133 |
119.60 |
430553899781705 |
|
13:31:04 |
XLON |
13494 |
119.48 |
430553899781787 |
|
13:32:19 |
XLON |
3000 |
119.60 |
430553899782015 |
|
13:32:57 |
XLON |
8343 |
119.60 |
430553899782124 |
|
13:32:57 |
XLON |
3000 |
119.62 |
430553899782131 |
|
13:32:57 |
XLON |
150 |
119.62 |
430553899782132 |
|
13:33:05 |
XLON |
10639 |
119.58 |
430553899782191 |
|
13:34:03 |
XLON |
3000 |
119.48 |
430553899782302 |
|
13:34:03 |
XLON |
8987 |
119.48 |
430553899782307 |
|
13:35:42 |
XLON |
3000 |
119.54 |
430553899782532 |
|
13:35:42 |
XLON |
8586 |
119.56 |
430553899782533 |
|
13:36:43 |
XLON |
3000 |
119.50 |
430553899782633 |
|
13:36:47 |
XLON |
7672 |
119.48 |
430553899782637 |
|
13:36:47 |
XLON |
1761 |
119.48 |
430553899782638 |
|
13:37:28 |
XLON |
12689 |
119.54 |
430553899782752 |
|
13:37:28 |
XLON |
1981 |
119.54 |
430553899782753 |
|
13:39:21 |
XLON |
8408 |
119.62 |
430553899783111 |
|
13:39:21 |
XLON |
1977 |
119.62 |
430553899783112 |
|
13:40:12 |
XLON |
3000 |
119.56 |
430553899783364 |
|
13:40:21 |
XLON |
3000 |
119.56 |
430553899783394 |
|
13:40:21 |
XLON |
6433 |
119.56 |
430553899783395 |
|
13:40:21 |
XLON |
3000 |
119.56 |
430553899783406 |
|
13:41:06 |
XLON |
3000 |
119.64 |
430553899783525 |
|
13:41:06 |
XLON |
1200 |
119.64 |
430553899783526 |
|
13:41:06 |
XLON |
3822 |
119.64 |
430553899783527 |
|
13:41:06 |
XLON |
1200 |
119.64 |
430553899783528 |
|
13:41:06 |
XLON |
192 |
119.66 |
430553899783529 |
|
13:42:54 |
XLON |
2852 |
119.58 |
430553899783871 |
|
13:42:54 |
XLON |
2567 |
119.58 |
430553899783872 |
|
13:43:10 |
XLON |
6582 |
119.58 |
430553899783925 |
|
13:43:34 |
XLON |
1533 |
119.62 |
430553899784017 |
|
13:43:34 |
XLON |
5431 |
119.62 |
430553899784018 |
|
13:43:50 |
XLON |
3058 |
119.62 |
430553899784058 |
|
13:44:37 |
XLON |
5099 |
119.50 |
430553899784197 |
|
13:44:37 |
XLON |
2092 |
119.50 |
430553899784198 |
|
13:44:37 |
XLON |
3838 |
119.50 |
430553899784202 |
|
13:44:41 |
XLON |
3641 |
119.50 |
430553899784208 |
|
13:44:42 |
XLON |
3000 |
119.46 |
430553899784216 |
|
13:44:42 |
XLON |
222 |
119.46 |
430553899784217 |
|
13:45:30 |
XLON |
3000 |
119.46 |
430553899784323 |
|
13:45:30 |
XLON |
150 |
119.46 |
430553899784324 |
|
13:45:42 |
XLON |
497 |
119.46 |
430553899784358 |
|
13:45:42 |
XLON |
1373 |
119.46 |
430553899784359 |
|
13:45:42 |
XLON |
4952 |
119.46 |
430553899784360 |
|
13:45:42 |
XLON |
3000 |
119.44 |
430553899784361 |
|
13:45:42 |
XLON |
2459 |
119.46 |
430553899784362 |
|
13:46:40 |
XLON |
3000 |
119.54 |
430553899784526 |
|
13:46:40 |
XLON |
3515 |
119.54 |
430553899784527 |
|
13:46:40 |
XLON |
545 |
119.54 |
430553899784528 |
|
13:47:38 |
XLON |
12920 |
119.54 |
430553899784604 |
|
13:48:21 |
XLON |
13046 |
119.50 |
430553899784796 |
|
13:50:29 |
XLON |
2224 |
119.62 |
430553899785058 |
|
13:50:29 |
XLON |
3000 |
119.62 |
430553899785059 |
|
13:50:34 |
XLON |
924 |
119.68 |
430553899785071 |
|
13:50:34 |
XLON |
3000 |
119.68 |
430553899785072 |
|
13:50:34 |
XLON |
3018 |
119.68 |
430553899785073 |
|
13:50:49 |
XLON |
14670 |
119.66 |
430553899785111 |
|
13:51:37 |
XLON |
10247 |
119.62 |
430553899785277 |
|
13:53:02 |
XLON |
13706 |
119.60 |
430553899785441 |
|
13:54:02 |
XLON |
969 |
119.56 |
430553899785617 |
|
13:54:02 |
XLON |
2053 |
119.56 |
430553899785618 |
|
13:54:02 |
XLON |
10129 |
119.56 |
430553899785619 |
|
13:55:41 |
XLON |
9756 |
119.42 |
430553899785825 |
|
13:56:34 |
XLON |
13412 |
119.36 |
430553899785944 |
|
13:57:32 |
XLON |
13070 |
119.32 |
430553899786114 |
|
14:00:43 |
XLON |
8699 |
119.42 |
430553899786704 |
|
14:00:43 |
XLON |
3000 |
119.42 |
430553899786713 |
|
14:00:43 |
XLON |
4904 |
119.42 |
430553899786714 |
|
14:00:43 |
XLON |
1200 |
119.42 |
430553899786715 |
|
14:00:43 |
XLON |
1200 |
119.42 |
430553899786716 |
|
14:00:43 |
XLON |
4366 |
119.42 |
430553899786717 |
|
14:02:09 |
XLON |
12369 |
119.52 |
430553899786880 |
|
14:02:09 |
XLON |
3000 |
119.52 |
430553899786890 |
|
14:02:09 |
XLON |
1200 |
119.52 |
430553899786891 |
|
14:02:09 |
XLON |
1200 |
119.52 |
430553899786892 |
|
14:02:09 |
XLON |
5093 |
119.52 |
430553899786893 |
|
14:02:09 |
XLON |
3480 |
119.52 |
430553899786894 |
|
14:04:01 |
XLON |
10961 |
119.52 |
430553899787252 |
|
14:04:37 |
XLON |
5239 |
119.52 |
430553899787368 |
|
14:04:37 |
XLON |
9431 |
119.52 |
430553899787369 |
|
14:05:45 |
XLON |
10798 |
119.62 |
430553899787604 |
|
14:07:03 |
XLON |
43 |
119.66 |
430553899787930 |
|
14:07:10 |
XLON |
882 |
119.70 |
430553899787939 |
|
14:07:39 |
XLON |
5511 |
119.66 |
430553899788014 |
|
14:07:39 |
XLON |
5464 |
119.66 |
430553899788015 |
|
14:07:52 |
XLON |
14628 |
119.68 |
430553899788048 |
|
14:08:52 |
XLON |
8226 |
119.74 |
430553899788274 |
|
14:08:52 |
XLON |
4176 |
119.74 |
430553899788275 |
|
14:10:39 |
XLON |
292 |
119.86 |
430553899788664 |
|
14:10:39 |
XLON |
1782 |
119.86 |
430553899788665 |
|
14:11:09 |
XLON |
1842 |
119.86 |
430553899788739 |
|
14:11:09 |
XLON |
2311 |
119.86 |
430553899788740 |
|
14:11:09 |
XLON |
4287 |
119.86 |
430553899788733 |
|
14:11:09 |
XLON |
3157 |
119.86 |
430553899788734 |
|
14:11:09 |
XLON |
818 |
119.86 |
430553899788735 |
|
14:11:22 |
XLON |
6016 |
119.84 |
430553899788768 |
|
14:11:22 |
XLON |
3375 |
119.84 |
430553899788769 |
|
14:12:45 |
XLON |
12153 |
119.84 |
430553899788958 |
|
14:13:43 |
XLON |
7587 |
119.80 |
430553899789125 |
|
14:13:43 |
XLON |
4861 |
119.80 |
430553899789126 |
|
14:16:43 |
XLON |
2313 |
119.80 |
430553899789636 |
|
14:16:43 |
XLON |
12357 |
119.80 |
430553899789637 |
|
14:16:46 |
XLON |
3339 |
119.76 |
430553899789644 |
|
14:16:46 |
XLON |
6322 |
119.76 |
430553899789645 |
|
14:17:33 |
XLON |
3000 |
119.74 |
430553899789837 |
|
14:17:33 |
XLON |
9264 |
119.74 |
430553899789838 |
|
14:20:21 |
XLON |
41 |
119.82 |
430553899790283 |
|
14:20:21 |
XLON |
1497 |
119.82 |
430553899790276 |
|
14:20:21 |
XLON |
13173 |
119.82 |
430553899790277 |
|
14:20:48 |
XLON |
3000 |
119.78 |
430553899790343 |
|
14:20:49 |
XLON |
3586 |
119.76 |
430553899790345 |
|
14:20:55 |
XLON |
11084 |
119.76 |
430553899790357 |
|
14:20:55 |
XLON |
3000 |
119.76 |
430553899790359 |
|
14:20:55 |
XLON |
30 |
119.78 |
430553899790360 |
|
14:20:55 |
XLON |
152 |
119.78 |
430553899790361 |
|
14:21:00 |
XLON |
2848 |
119.78 |
430553899790363 |
|
14:21:00 |
XLON |
634 |
119.78 |
430553899790364 |
|
14:21:12 |
XLON |
13321 |
119.74 |
430553899790421 |
|
14:22:22 |
XLON |
12913 |
119.72 |
430553899790687 |
|
14:23:34 |
XLON |
4288 |
119.74 |
430553899790959 |
|
14:23:34 |
XLON |
5975 |
119.74 |
430553899790960 |
|
14:24:47 |
XLON |
2 |
119.86 |
430553899791194 |
|
14:25:00 |
XLON |
11715 |
119.84 |
430553899791234 |
|
14:25:00 |
XLON |
78 |
119.84 |
430553899791235 |
|
14:25:10 |
XLON |
13145 |
119.84 |
430553899791451 |
|
14:26:01 |
XLON |
3000 |
119.82 |
430553899791806 |
|
14:26:01 |
XLON |
150 |
119.82 |
430553899791807 |
|
14:26:20 |
XLON |
8801 |
119.84 |
430553899791884 |
|
14:26:47 |
XLON |
2000 |
119.92 |
430553899792022 |
|
14:26:47 |
XLON |
1970 |
119.92 |
430553899792023 |
|
14:26:47 |
XLON |
1200 |
119.92 |
430553899792024 |
|
14:26:47 |
XLON |
4700 |
119.92 |
430553899792025 |
|
14:26:52 |
XLON |
2617 |
119.90 |
430553899792058 |
|
14:26:52 |
XLON |
2705 |
119.90 |
430553899792059 |
|
14:27:22 |
XLON |
9632 |
119.88 |
430553899792154 |
|
14:27:40 |
XLON |
1200 |
119.88 |
430553899792253 |
|
14:27:40 |
XLON |
1200 |
119.88 |
430553899792254 |
|
14:27:40 |
XLON |
3000 |
119.90 |
430553899792255 |
|
14:27:40 |
XLON |
1200 |
119.90 |
430553899792256 |
|
14:27:40 |
XLON |
3539 |
119.90 |
430553899792257 |
|
14:27:40 |
XLON |
1200 |
119.90 |
430553899792258 |
|
14:27:40 |
XLON |
1420 |
119.90 |
430553899792259 |
|
14:28:40 |
XLON |
12065 |
119.90 |
430553899792379 |
|
14:29:10 |
XLON |
13089 |
119.90 |
430553899792491 |
|
14:29:52 |
XLON |
7577 |
119.80 |
430553899792599 |
|
14:30:00 |
XLON |
1351 |
119.80 |
430553899792646 |
|
14:30:00 |
XLON |
1000 |
119.80 |
430553899792647 |
|
14:30:00 |
XLON |
2134 |
119.80 |
430553899792654 |
|
14:30:00 |
XLON |
1200 |
119.86 |
430553899792658 |
|
14:30:00 |
XLON |
1808 |
119.88 |
430553899792659 |
|
14:30:00 |
XLON |
3180 |
119.88 |
430553899792660 |
|
14:30:25 |
XLON |
3000 |
119.78 |
430553899793148 |
|
14:30:25 |
XLON |
1990 |
119.78 |
430553899793149 |
|
14:30:40 |
XLON |
3000 |
119.68 |
430553899793255 |
|
14:30:40 |
XLON |
207 |
119.70 |
430553899793256 |
|
14:31:03 |
XLON |
10392 |
119.66 |
430553899793407 |
|
14:31:24 |
XLON |
13235 |
119.70 |
430553899793584 |
|
14:31:58 |
XLON |
1097 |
119.74 |
430553899793824 |
|
14:31:58 |
XLON |
10894 |
119.74 |
430553899793825 |
|
14:32:53 |
XLON |
3000 |
119.70 |
430553899794103 |
|
14:32:53 |
XLON |
1200 |
119.70 |
430553899794104 |
|
14:32:53 |
XLON |
4394 |
119.70 |
430553899794105 |
|
14:32:53 |
XLON |
1200 |
119.70 |
430553899794106 |
|
14:32:53 |
XLON |
2311 |
119.70 |
430553899794107 |
|
14:33:38 |
XLON |
4350 |
119.88 |
430553899794252 |
|
14:33:38 |
XLON |
3328 |
119.88 |
430553899794253 |
|
14:33:57 |
XLON |
1544 |
119.88 |
430553899794349 |
|
14:33:57 |
XLON |
4491 |
119.88 |
430553899794350 |
|
14:34:02 |
XLON |
8555 |
119.90 |
430553899794388 |
|
14:34:20 |
XLON |
14670 |
119.90 |
430553899794480 |
|
14:34:20 |
XLON |
3000 |
119.90 |
430553899794485 |
|
14:35:25 |
XLON |
10228 |
119.90 |
430553899794796 |
|
14:35:25 |
XLON |
3000 |
119.90 |
430553899794802 |
|
14:35:25 |
XLON |
1200 |
119.90 |
430553899794803 |
|
14:35:25 |
XLON |
8985 |
119.90 |
430553899794804 |
|
14:35:48 |
XLON |
13011 |
119.84 |
430553899794958 |
|
14:36:36 |
XLON |
209 |
119.78 |
430553899795202 |
|
14:36:36 |
XLON |
913 |
119.78 |
430553899795203 |
|
14:36:36 |
XLON |
9784 |
119.78 |
430553899795204 |
|
14:36:36 |
XLON |
10271 |
119.78 |
430553899795212 |
|
14:37:41 |
XLON |
4037 |
119.84 |
430553899795463 |
|
14:37:41 |
XLON |
5536 |
119.84 |
430553899795464 |
|
14:37:41 |
XLON |
3070 |
119.84 |
430553899795465 |
|
14:38:13 |
XLON |
856 |
119.84 |
430553899795572 |
|
14:38:13 |
XLON |
13814 |
119.84 |
430553899795573 |
|
14:38:14 |
XLON |
59 |
119.84 |
430553899795575 |
|
14:38:14 |
XLON |
3000 |
119.84 |
430553899795576 |
|
14:38:19 |
XLON |
1500 |
119.84 |
430553899795610 |
|
14:38:19 |
XLON |
2107 |
119.84 |
430553899795611 |
|
14:38:19 |
XLON |
3000 |
119.84 |
430553899795612 |
|
14:38:19 |
XLON |
4820 |
119.84 |
430553899795613 |
|
14:38:30 |
XLON |
3000 |
119.80 |
430553899795622 |
|
14:38:30 |
XLON |
150 |
119.80 |
430553899795623 |
|
14:38:46 |
XLON |
2971 |
119.84 |
430553899795717 |
|
14:38:46 |
XLON |
1200 |
119.84 |
430553899795718 |
|
14:38:46 |
XLON |
1341 |
119.84 |
430553899795719 |
|
14:38:46 |
XLON |
1796 |
119.84 |
430553899795720 |
|
14:38:46 |
XLON |
1200 |
119.84 |
430553899795721 |
|
14:38:46 |
XLON |
1674 |
119.84 |
430553899795722 |
|
14:38:46 |
XLON |
4901 |
119.82 |
430553899795728 |
|
14:38:53 |
XLON |
1012 |
119.82 |
430553899795762 |
|
14:38:53 |
XLON |
1000 |
119.82 |
430553899795764 |
|
14:38:53 |
XLON |
1030 |
119.82 |
430553899795765 |
|
14:39:15 |
XLON |
2324 |
119.84 |
430553899795858 |
|
14:39:15 |
XLON |
1537 |
119.84 |
430553899795859 |
|
14:39:22 |
XLON |
1479 |
119.84 |
430553899795882 |
|
14:39:22 |
XLON |
5956 |
119.84 |
430553899795883 |
|
14:39:27 |
XLON |
3000 |
119.84 |
430553899795931 |
|
14:39:27 |
XLON |
1197 |
119.84 |
430553899795932 |
|
14:39:46 |
XLON |
44 |
119.84 |
430553899795984 |
|
14:39:46 |
XLON |
7398 |
119.84 |
430553899795985 |
|
14:39:46 |
XLON |
1576 |
119.84 |
430553899795986 |
|
14:39:46 |
XLON |
3000 |
119.84 |
430553899795987 |
|
14:39:46 |
XLON |
1223 |
119.84 |
430553899795988 |
|
14:40:07 |
XLON |
10756 |
119.74 |
430553899796204 |
|
14:40:41 |
XLON |
13325 |
119.60 |
430553899796333 |
|
14:41:03 |
XLON |
13048 |
119.50 |
430553899796428 |
|
14:41:29 |
XLON |
800 |
119.44 |
430553899796646 |
|
14:41:29 |
XLON |
5000 |
119.44 |
430553899796647 |
|
14:41:29 |
XLON |
6768 |
119.44 |
430553899796648 |
|
14:42:07 |
XLON |
1761 |
119.58 |
430553899796902 |
|
14:42:07 |
XLON |
1853 |
119.58 |
430553899796903 |
|
14:42:28 |
XLON |
6598 |
119.56 |
430553899796984 |
|
14:42:28 |
XLON |
31 |
119.58 |
430553899796994 |
|
14:42:28 |
XLON |
3000 |
119.58 |
430553899796995 |
|
14:42:29 |
XLON |
12545 |
119.58 |
430553899797006 |
|
14:43:04 |
XLON |
1283 |
119.66 |
430553899797138 |
|
14:43:04 |
XLON |
3000 |
119.66 |
430553899797139 |
|
14:43:04 |
XLON |
2742 |
119.66 |
430553899797140 |
|
14:43:22 |
XLON |
3000 |
119.60 |
430553899797214 |
|
14:43:22 |
XLON |
3000 |
119.62 |
430553899797215 |
|
14:43:22 |
XLON |
8670 |
119.62 |
430553899797216 |
|
14:43:33 |
XLON |
500 |
119.56 |
430553899797250 |
|
14:43:33 |
XLON |
2754 |
119.56 |
430553899797251 |
|
14:43:56 |
XLON |
3467 |
119.58 |
430553899797362 |
|
14:43:56 |
XLON |
7373 |
119.58 |
430553899797363 |
|
14:45:07 |
XLON |
2138 |
119.54 |
430553899797665 |
|
14:45:07 |
XLON |
3850 |
119.54 |
430553899797666 |
|
14:45:07 |
XLON |
5566 |
119.54 |
430553899797667 |
|
14:45:08 |
XLON |
2821 |
119.50 |
430553899797672 |
|
14:45:08 |
XLON |
5889 |
119.50 |
430553899797673 |
|
14:45:13 |
XLON |
3116 |
119.46 |
430553899797725 |
|
14:45:13 |
XLON |
3000 |
119.46 |
430553899797733 |
|
14:45:13 |
XLON |
2374 |
119.48 |
430553899797734 |
|
14:45:22 |
XLON |
9878 |
119.42 |
430553899797797 |
|
14:45:58 |
XLON |
1052 |
119.40 |
430553899797981 |
|
14:45:58 |
XLON |
3315 |
119.40 |
430553899797982 |
|
14:45:58 |
XLON |
7330 |
119.40 |
430553899797983 |
|
14:46:26 |
XLON |
12451 |
119.34 |
430553899798196 |
|
14:47:20 |
XLON |
10597 |
119.40 |
430553899798512 |
|
14:47:53 |
XLON |
4089 |
119.40 |
430553899798700 |
|
14:47:53 |
XLON |
4699 |
119.40 |
430553899798701 |
|
14:47:53 |
XLON |
3598 |
119.40 |
430553899798702 |
|
14:48:05 |
XLON |
12386 |
119.46 |
430553899798791 |
|
14:48:17 |
XLON |
105 |
119.34 |
430553899798973 |
|
14:48:17 |
XLON |
8328 |
119.34 |
430553899798974 |
|
14:48:17 |
XLON |
1200 |
119.34 |
430553899798975 |
|
14:48:17 |
XLON |
1200 |
119.34 |
430553899798976 |
|
14:48:17 |
XLON |
3000 |
119.34 |
430553899798977 |
|
14:48:17 |
XLON |
120 |
119.34 |
430553899798978 |
|
14:49:30 |
XLON |
2631 |
119.46 |
430553899799442 |
|
14:49:30 |
XLON |
2519 |
119.46 |
430553899799443 |
|
14:49:35 |
XLON |
8328 |
119.42 |
430553899799472 |
|
14:49:35 |
XLON |
829 |
119.42 |
430553899799473 |
|
14:49:54 |
XLON |
2741 |
119.44 |
430553899799515 |
|
14:49:54 |
XLON |
6481 |
119.44 |
430553899799516 |
|
14:50:07 |
XLON |
12468 |
119.50 |
430553899799573 |
|
14:50:39 |
XLON |
3000 |
119.40 |
430553899799696 |
|
14:50:39 |
XLON |
2286 |
119.40 |
430553899799697 |
|
14:50:39 |
XLON |
1870 |
119.40 |
430553899799698 |
|
14:50:39 |
XLON |
316 |
119.42 |
430553899799691 |
|
14:50:39 |
XLON |
1623 |
119.42 |
430553899799692 |
|
14:50:39 |
XLON |
1200 |
119.42 |
430553899799693 |
|
14:50:39 |
XLON |
3700 |
119.42 |
430553899799694 |
|
14:50:53 |
XLON |
12937 |
119.38 |
430553899799730 |
|
14:51:32 |
XLON |
7645 |
119.32 |
430553899799921 |
|
14:51:32 |
XLON |
5606 |
119.32 |
430553899799922 |
|
14:52:13 |
XLON |
3000 |
119.26 |
430553899800206 |
|
14:52:13 |
XLON |
3200 |
119.26 |
430553899800207 |
|
14:52:13 |
XLON |
4013 |
119.26 |
430553899800208 |
|
14:52:40 |
XLON |
7452 |
119.28 |
430553899800346 |
|
14:52:40 |
XLON |
1497 |
119.28 |
430553899800347 |
|
14:52:51 |
XLON |
2998 |
119.42 |
430553899800436 |
|
14:52:51 |
XLON |
2824 |
119.42 |
430553899800437 |
|
14:53:23 |
XLON |
6595 |
119.56 |
430553899800567 |
|
14:53:23 |
XLON |
1370 |
119.56 |
430553899800568 |
|
14:53:28 |
XLON |
2631 |
119.56 |
430553899800577 |
|
14:53:28 |
XLON |
1430 |
119.56 |
430553899800578 |
|
14:53:28 |
XLON |
1942 |
119.56 |
430553899800579 |
|
14:53:39 |
XLON |
8113 |
119.50 |
430553899800660 |
|
14:53:39 |
XLON |
4320 |
119.50 |
430553899800661 |
|
14:54:19 |
XLON |
3000 |
119.44 |
430553899800778 |
|
14:54:19 |
XLON |
2631 |
119.44 |
430553899800779 |
|
14:54:19 |
XLON |
1721 |
119.44 |
430553899800780 |
|
14:54:19 |
XLON |
1339 |
119.44 |
430553899800781 |
|
14:54:19 |
XLON |
46 |
119.44 |
430553899800782 |
|
14:54:25 |
XLON |
3000 |
119.40 |
430553899800807 |
|
14:55:04 |
XLON |
12735 |
119.36 |
430553899800952 |
|
14:55:34 |
XLON |
699 |
119.40 |
430553899801108 |
|
14:55:39 |
XLON |
1500 |
119.42 |
430553899801122 |
|
14:55:39 |
XLON |
1550 |
119.42 |
430553899801123 |
|
14:55:39 |
XLON |
7255 |
119.42 |
430553899801124 |
|
14:55:39 |
XLON |
3092 |
119.42 |
430553899801125 |
|
14:56:14 |
XLON |
12132 |
119.36 |
430553899801201 |
|
14:56:14 |
XLON |
3000 |
119.36 |
430553899801202 |
|
14:56:14 |
XLON |
2089 |
119.38 |
430553899801203 |
|
14:56:14 |
XLON |
3000 |
119.38 |
430553899801204 |
|
14:56:14 |
XLON |
650 |
119.38 |
430553899801205 |
|
14:56:14 |
XLON |
1200 |
119.38 |
430553899801206 |
|
14:56:14 |
XLON |
1200 |
119.38 |
430553899801207 |
|
14:56:14 |
XLON |
1252 |
119.38 |
430553899801208 |
|
14:56:37 |
XLON |
3000 |
119.32 |
430553899801278 |
|
14:56:37 |
XLON |
656 |
119.32 |
430553899801279 |
|
14:57:15 |
XLON |
61 |
119.28 |
430553899801374 |
|
14:57:15 |
XLON |
2252 |
119.28 |
430553899801375 |
|
14:57:15 |
XLON |
1364 |
119.28 |
430553899801376 |
|
14:57:20 |
XLON |
3000 |
119.28 |
430553899801389 |
|
14:57:28 |
XLON |
14670 |
119.16 |
430553899801411 |
|
14:57:50 |
XLON |
3000 |
119.14 |
430553899801483 |
|
14:57:50 |
XLON |
150 |
119.14 |
430553899801484 |
|
14:58:08 |
XLON |
4646 |
119.10 |
430553899801518 |
|
14:58:08 |
XLON |
9816 |
119.10 |
430553899801519 |
|
14:58:47 |
XLON |
3000 |
119.20 |
430553899801657 |
|
14:58:47 |
XLON |
2643 |
119.20 |
430553899801658 |
|
14:59:06 |
XLON |
3000 |
119.20 |
430553899801717 |
|
14:59:52 |
XLON |
865 |
119.26 |
430553899801862 |
|
14:59:58 |
XLON |
4434 |
119.26 |
430553899801877 |
|
14:59:58 |
XLON |
10236 |
119.26 |
430553899801878 |
|
15:00:25 |
XLON |
14670 |
119.26 |
430553899802063 |
|
15:00:37 |
XLON |
290 |
119.26 |
430553899802240 |
|
15:00:37 |
XLON |
10980 |
119.26 |
430553899802241 |
|
15:00:54 |
XLON |
14434 |
119.20 |
430553899802312 |
|
15:01:12 |
XLON |
12408 |
119.12 |
430553899802409 |
|
15:01:55 |
XLON |
13333 |
119.12 |
430553899802645 |
|
15:02:19 |
XLON |
14670 |
119.14 |
430553899802783 |
|
15:03:08 |
XLON |
76 |
119.10 |
430553899802961 |
|
15:03:08 |
XLON |
7254 |
119.10 |
430553899802962 |
|
15:03:15 |
XLON |
3345 |
119.10 |
430553899802973 |
|
15:03:44 |
XLON |
13023 |
119.08 |
430553899803078 |
|
15:04:10 |
XLON |
3000 |
119.14 |
430553899803181 |
|
15:04:10 |
XLON |
150 |
119.14 |
430553899803182 |
|
15:04:15 |
XLON |
3000 |
119.12 |
430553899803187 |
|
15:04:15 |
XLON |
1792 |
119.12 |
430553899803188 |
|
15:04:15 |
XLON |
2273 |
119.12 |
430553899803189 |
|
15:04:15 |
XLON |
2108 |
119.12 |
430553899803190 |
|
15:04:15 |
XLON |
398 |
119.12 |
430553899803191 |
|
15:04:15 |
XLON |
3433 |
119.12 |
430553899803192 |
|
15:04:49 |
XLON |
3071 |
119.12 |
430553899803317 |
|
15:04:49 |
XLON |
9029 |
119.12 |
430553899803318 |
|
15:05:16 |
XLON |
3000 |
119.10 |
430553899803426 |
|
15:05:16 |
XLON |
2 |
119.10 |
430553899803427 |
|
15:05:16 |
XLON |
4914 |
119.10 |
430553899803428 |
|
15:05:16 |
XLON |
3359 |
119.10 |
430553899803429 |
|
15:05:37 |
XLON |
13889 |
119.04 |
430553899803547 |
|
15:06:23 |
XLON |
12441 |
118.98 |
430553899803703 |
|
15:06:43 |
XLON |
14329 |
118.88 |
430553899803856 |
|
15:06:43 |
XLON |
341 |
118.88 |
430553899803857 |
|
15:07:19 |
XLON |
3000 |
118.80 |
430553899804049 |
|
15:07:24 |
XLON |
3000 |
118.80 |
430553899804054 |
|
15:07:24 |
XLON |
8232 |
118.80 |
430553899804055 |
|
15:08:32 |
XLON |
3000 |
118.74 |
430553899804310 |
|
15:08:32 |
XLON |
11670 |
118.74 |
430553899804311 |
|
15:08:35 |
XLON |
8676 |
118.70 |
430553899804328 |
|
15:09:01 |
XLON |
13165 |
118.74 |
430553899804498 |
|
15:09:23 |
XLON |
781 |
118.72 |
430553899804612 |
|
15:09:23 |
XLON |
13889 |
118.72 |
430553899804613 |
|
15:09:53 |
XLON |
14670 |
118.66 |
430553899804714 |
|
15:10:26 |
XLON |
14473 |
118.60 |
430553899804823 |
|
15:11:37 |
XLON |
3191 |
118.72 |
430553899805192 |
|
15:11:37 |
XLON |
11479 |
118.72 |
430553899805193 |
|
15:11:43 |
XLON |
3000 |
118.70 |
430553899805245 |
|
15:11:43 |
XLON |
8510 |
118.70 |
430553899805246 |
|
15:12:08 |
XLON |
7523 |
118.68 |
430553899805350 |
|
15:12:08 |
XLON |
5464 |
118.68 |
430553899805351 |
|
15:12:50 |
XLON |
13204 |
118.74 |
430553899805471 |
|
15:13:39 |
XLON |
8722 |
118.78 |
430553899805641 |
|
15:13:57 |
XLON |
2674 |
118.80 |
430553899805755 |
|
15:13:57 |
XLON |
11996 |
118.80 |
430553899805756 |
|
15:14:23 |
XLON |
14670 |
118.80 |
430553899805847 |
|
15:14:56 |
XLON |
12261 |
118.70 |
430553899806014 |
|
15:15:38 |
XLON |
6879 |
118.70 |
430553899806173 |
|
15:15:38 |
XLON |
7791 |
118.70 |
430553899806174 |
|
15:16:12 |
XLON |
13873 |
118.64 |
430553899806336 |
|
15:16:49 |
XLON |
6993 |
118.62 |
430553899806521 |
|
15:16:49 |
XLON |
2311 |
118.62 |
430553899806522 |
|
15:16:49 |
XLON |
3000 |
118.62 |
430553899806523 |
|
15:17:19 |
XLON |
3260 |
118.62 |
430553899806664 |
|
15:17:19 |
XLON |
9719 |
118.62 |
430553899806665 |
|
15:17:56 |
XLON |
310 |
118.64 |
430553899806800 |
|
15:18:01 |
XLON |
3224 |
118.66 |
430553899806817 |
|
15:18:01 |
XLON |
2411 |
118.66 |
430553899806818 |
|
15:18:01 |
XLON |
75 |
118.66 |
430553899806819 |
|
15:19:38 |
XLON |
13252 |
118.62 |
430553899807094 |
|
15:19:38 |
XLON |
848 |
118.62 |
430553899807095 |
|
15:19:38 |
XLON |
570 |
118.62 |
430553899807096 |
|
15:19:40 |
XLON |
309 |
118.62 |
430553899807099 |
|
15:19:40 |
XLON |
3000 |
118.62 |
430553899807100 |
|
15:19:40 |
XLON |
579 |
118.60 |
430553899807105 |
|
15:19:40 |
XLON |
14091 |
118.60 |
430553899807106 |
|
15:19:45 |
XLON |
40 |
118.66 |
430553899807171 |
|
15:19:52 |
XLON |
32 |
118.66 |
430553899807177 |
|
15:19:52 |
XLON |
2444 |
118.66 |
430553899807178 |
|
15:19:52 |
XLON |
7783 |
118.66 |
430553899807179 |
|
15:19:56 |
XLON |
14670 |
118.64 |
430553899807188 |
|
15:20:33 |
XLON |
10348 |
118.60 |
430553899807356 |
|
15:20:33 |
XLON |
4322 |
118.60 |
430553899807355 |
|
15:21:44 |
XLON |
7266 |
118.50 |
430553899807661 |
|
15:21:44 |
XLON |
2821 |
118.50 |
430553899807662 |
|
15:21:44 |
XLON |
3000 |
118.50 |
430553899807663 |
|
15:21:44 |
XLON |
830 |
118.50 |
430553899807664 |
|
15:21:59 |
XLON |
2153 |
118.50 |
430553899807704 |
|
15:21:59 |
XLON |
1633 |
118.50 |
430553899807705 |
|
15:21:59 |
XLON |
2295 |
118.50 |
430553899807706 |
|
15:21:59 |
XLON |
3000 |
118.50 |
430553899807707 |
|
15:21:59 |
XLON |
1455 |
118.50 |
430553899807708 |
|
15:22:27 |
XLON |
14670 |
118.40 |
430553899807864 |
|
15:23:07 |
XLON |
3000 |
118.40 |
430553899808053 |
|
15:23:07 |
XLON |
5563 |
118.42 |
430553899808054 |
|
15:23:28 |
XLON |
11 |
118.38 |
430553899808131 |
|
15:23:28 |
XLON |
1788 |
118.38 |
430553899808132 |
|
15:23:28 |
XLON |
6006 |
118.38 |
430553899808133 |
|
15:24:19 |
XLON |
10097 |
118.48 |
430553899808402 |
|
15:24:25 |
XLON |
14670 |
118.48 |
430553899808451 |
|
15:25:11 |
XLON |
651 |
118.46 |
430553899808588 |
|
15:25:12 |
XLON |
2 |
118.46 |
430553899808598 |
|
15:25:42 |
XLON |
12159 |
118.46 |
430553899808698 |
|
15:26:00 |
XLON |
1170 |
118.44 |
430553899808737 |
|
15:26:00 |
XLON |
1733 |
118.44 |
430553899808738 |
|
15:26:00 |
XLON |
2292 |
118.44 |
430553899808739 |
|
15:26:00 |
XLON |
7840 |
118.44 |
430553899808740 |
|
15:26:05 |
XLON |
3903 |
118.44 |
430553899808750 |
|
15:26:31 |
XLON |
11796 |
118.40 |
430553899808813 |
|
15:26:31 |
XLON |
2874 |
118.40 |
430553899808814 |
|
15:27:16 |
XLON |
10532 |
118.46 |
430553899808967 |
|
15:27:16 |
XLON |
3606 |
118.46 |
430553899808968 |
|
15:28:06 |
XLON |
343 |
118.44 |
430553899809187 |
|
15:28:06 |
XLON |
3000 |
118.44 |
430553899809188 |
|
15:28:06 |
XLON |
1536 |
118.44 |
430553899809189 |
|
15:28:28 |
XLON |
3000 |
118.44 |
430553899809310 |
|
15:28:37 |
XLON |
3000 |
118.44 |
430553899809378 |
|
15:28:48 |
XLON |
1833 |
118.44 |
430553899809430 |
|
15:28:48 |
XLON |
3000 |
118.44 |
430553899809431 |
|
15:28:53 |
XLON |
3000 |
118.44 |
430553899809461 |
|
15:28:53 |
XLON |
1932 |
118.44 |
430553899809462 |
|
15:28:53 |
XLON |
5929 |
118.44 |
430553899809463 |
|
15:29:24 |
XLON |
14670 |
118.38 |
430553899809591 |
|
15:30:11 |
XLON |
1302 |
118.40 |
430553899809871 |
|
15:30:45 |
XLON |
8448 |
118.40 |
430553899809948 |
|
15:31:07 |
XLON |
13949 |
118.42 |
430553899810013 |
|
15:31:46 |
XLON |
16156 |
118.44 |
430553899810075 |
|
15:31:46 |
XLON |
807 |
118.44 |
430553899810076 |
|
15:32:18 |
XLON |
3000 |
118.44 |
430553899810230 |
|
15:33:09 |
XLON |
14670 |
118.46 |
430553899810450 |
|
15:33:16 |
XLON |
4058 |
118.54 |
430553899810482 |
|
15:33:16 |
XLON |
746 |
118.54 |
430553899810483 |
|
15:33:41 |
XLON |
14670 |
118.60 |
430553899810558 |
|
15:33:56 |
XLON |
4724 |
118.60 |
430553899810645 |
|
15:33:56 |
XLON |
14670 |
118.60 |
430553899810633 |
|
15:34:38 |
XLON |
3481 |
118.78 |
430553899810805 |
|
15:34:38 |
XLON |
3700 |
118.78 |
430553899810806 |
|
15:34:38 |
XLON |
3000 |
118.78 |
430553899810807 |
|
15:35:01 |
XLON |
1865 |
118.72 |
430553899810966 |
|
15:35:01 |
XLON |
1395 |
118.72 |
430553899810967 |
|
15:35:14 |
XLON |
14670 |
118.78 |
430553899811033 |
|
15:36:00 |
XLON |
3000 |
118.84 |
430553899811221 |
|
15:36:07 |
XLON |
3000 |
118.94 |
430553899811314 |
|
15:36:33 |
XLON |
14670 |
118.96 |
430553899811436 |
|
15:36:33 |
XLON |
3000 |
118.96 |
430553899811459 |
|
15:37:04 |
XLON |
1488 |
119.00 |
430553899811652 |
|
15:37:06 |
XLON |
5692 |
119.00 |
430553899811656 |
|
15:37:20 |
XLON |
4170 |
119.10 |
430553899811720 |
|
15:37:20 |
XLON |
63 |
119.10 |
430553899811721 |
|
15:37:32 |
XLON |
3824 |
119.14 |
430553899811811 |
|
15:37:53 |
XLON |
11804 |
119.14 |
430553899811915 |
|
15:38:26 |
XLON |
13315 |
119.00 |
430553899812074 |
|
15:39:06 |
XLON |
2260 |
118.98 |
430553899812188 |
|
15:39:06 |
XLON |
12216 |
118.98 |
430553899812189 |
|
15:39:52 |
XLON |
14670 |
118.78 |
430553899812332 |
|
15:40:31 |
XLON |
14670 |
118.74 |
430553899812533 |
|
15:41:24 |
XLON |
14670 |
118.58 |
430553899812855 |
|
15:42:48 |
XLON |
10778 |
118.54 |
430553899813336 |
|
15:42:49 |
XLON |
3000 |
118.54 |
430553899813339 |
|
15:42:50 |
XLON |
14268 |
118.52 |
430553899813346 |
|
15:42:50 |
XLON |
402 |
118.52 |
430553899813347 |
|
15:42:57 |
XLON |
1713 |
118.50 |
430553899813376 |
|
15:43:32 |
XLON |
5647 |
118.54 |
430553899813504 |
|
15:43:32 |
XLON |
6850 |
118.54 |
430553899813505 |
|
15:44:39 |
XLON |
1328 |
118.50 |
430553899813816 |
|
15:44:39 |
XLON |
3000 |
118.52 |
430553899813817 |
|
15:44:39 |
XLON |
1200 |
118.52 |
430553899813818 |
|
15:44:39 |
XLON |
4308 |
118.52 |
430553899813819 |
|
15:44:39 |
XLON |
1200 |
118.52 |
430553899813820 |
|
15:44:39 |
XLON |
2125 |
118.52 |
430553899813821 |
|
15:45:19 |
XLON |
2313 |
118.46 |
430553899813953 |
|
15:45:19 |
XLON |
1720 |
118.46 |
430553899813954 |
|
15:45:24 |
XLON |
9277 |
118.46 |
430553899813986 |
|
15:45:49 |
XLON |
14670 |
118.40 |
430553899814072 |
|
15:46:52 |
XLON |
3000 |
118.52 |
430553899814321 |
|
15:46:53 |
XLON |
2791 |
118.52 |
430553899814325 |
|
15:46:53 |
XLON |
4095 |
118.52 |
430553899814326 |
|
15:47:07 |
XLON |
552 |
118.52 |
430553899814432 |
|
15:47:07 |
XLON |
2937 |
118.52 |
430553899814433 |
|
15:48:06 |
XLON |
5324 |
118.58 |
430553899814592 |
|
15:48:06 |
XLON |
13411 |
118.58 |
430553899814593 |
|
15:48:06 |
XLON |
5999 |
118.58 |
430553899814594 |
|
15:48:06 |
XLON |
1600 |
118.58 |
430553899814595 |
|
15:48:06 |
XLON |
928 |
118.58 |
430553899814596 |
|
15:48:42 |
XLON |
10771 |
118.58 |
430553899814748 |
|
15:48:42 |
XLON |
4135 |
118.58 |
430553899814749 |
|
15:49:52 |
XLON |
9684 |
118.52 |
430553899815004 |
|
15:49:54 |
XLON |
1625 |
118.48 |
430553899815013 |
|
15:49:54 |
XLON |
13045 |
118.48 |
430553899815015 |
|
15:49:55 |
XLON |
6823 |
118.46 |
430553899815028 |
|
15:50:52 |
XLON |
739 |
118.38 |
430553899815272 |
|
15:50:52 |
XLON |
3000 |
118.38 |
430553899815273 |
|
15:50:57 |
XLON |
27 |
118.36 |
430553899815288 |
|
15:50:57 |
XLON |
2147 |
118.36 |
430553899815289 |
|
15:50:57 |
XLON |
3560 |
118.36 |
430553899815290 |
|
15:51:36 |
XLON |
4307 |
118.36 |
430553899815408 |
|
15:51:36 |
XLON |
3000 |
118.36 |
430553899815409 |
|
15:51:36 |
XLON |
3000 |
118.34 |
430553899815418 |
|
15:51:36 |
XLON |
1576 |
118.34 |
430553899815419 |
|
15:51:36 |
XLON |
1529 |
118.34 |
430553899815420 |
|
15:52:04 |
XLON |
14670 |
118.30 |
430553899815477 |
|
15:52:39 |
XLON |
13230 |
118.32 |
430553899815709 |
|
15:52:39 |
XLON |
78 |
118.32 |
430553899815708 |
|
15:53:34 |
XLON |
500 |
118.34 |
430553899815949 |
|
15:53:34 |
XLON |
4489 |
118.34 |
430553899815950 |
|
15:53:39 |
XLON |
8863 |
118.34 |
430553899815976 |
|
15:53:39 |
XLON |
5429 |
118.30 |
430553899815981 |
|
15:54:07 |
XLON |
8618 |
118.28 |
430553899816107 |
|
15:54:56 |
XLON |
3000 |
118.26 |
430553899816233 |
|
15:54:56 |
XLON |
10931 |
118.26 |
430553899816234 |
|
15:55:54 |
XLON |
8522 |
118.28 |
430553899816442 |
|
15:55:54 |
XLON |
3000 |
118.28 |
430553899816443 |
|
15:55:54 |
XLON |
1701 |
118.28 |
430553899816444 |
|
15:55:54 |
XLON |
600 |
118.28 |
430553899816445 |
|
15:56:17 |
XLON |
13332 |
118.30 |
430553899816531 |
|
15:56:59 |
XLON |
14670 |
118.20 |
430553899816633 |
|
15:58:30 |
XLON |
9719 |
118.30 |
430553899816975 |
|
15:59:06 |
XLON |
1200 |
118.28 |
430553899817120 |
|
15:59:06 |
XLON |
10052 |
118.28 |
430553899817121 |
|
15:59:08 |
XLON |
2660 |
118.28 |
430553899817173 |
|
15:59:08 |
XLON |
274 |
118.28 |
430553899817174 |
|
15:59:07 |
XLON |
2934 |
118.26 |
430553899817146 |
|
15:59:08 |
XLON |
27084 |
118.28 |
430553899817175 |
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
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.
Latest directors dealings
- 9 hours ago SSP Group
- 11 hours ago Card Factory
- 11 hours ago HSBC Holdings
- 11 hours ago Direct Line Insurance Group
- 12 hours ago CRH (CDI)