Transaction in Own Shares
9 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: |
9 December 2021 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
114.36 |
|
Lowest price paid per share (pence): |
113.32 |
|
Volume weighted average price paid per share (pence): |
113.77 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,570,798,303 of its ordinary shares in treasury and has 27,246,829,565 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 9 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 December 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
113.77 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
09:02:21 |
XLON |
3400 |
113.94 |
444778831424273 |
|
09:02:21 |
XLON |
1705 |
113.94 |
444778831424274 |
|
09:02:21 |
XLON |
2862 |
113.94 |
444778831424270 |
|
09:02:21 |
XLON |
7101 |
113.94 |
444778831424271 |
|
09:02:21 |
XLON |
5877 |
113.94 |
444778831424272 |
|
09:03:23 |
XLON |
3400 |
114.18 |
444778831424489 |
|
09:03:23 |
XLON |
2193 |
114.18 |
444778831424490 |
|
09:03:23 |
XLON |
3000 |
114.18 |
444778831424491 |
|
09:03:23 |
XLON |
685 |
114.20 |
444778831424492 |
|
09:03:23 |
XLON |
2294 |
114.18 |
444778831424481 |
|
09:03:23 |
XLON |
1860 |
114.18 |
444778831424482 |
|
09:03:23 |
XLON |
2141 |
114.18 |
444778831424483 |
|
09:03:23 |
XLON |
1637 |
114.18 |
444778831424484 |
|
09:03:23 |
XLON |
7908 |
114.18 |
444778831424485 |
|
09:04:15 |
XLON |
10188 |
114.04 |
444778831424625 |
|
09:04:15 |
XLON |
5652 |
114.04 |
444778831424626 |
|
09:06:00 |
XLON |
14079 |
114.24 |
444778831424873 |
|
09:06:34 |
XLON |
15840 |
114.30 |
444778831424985 |
|
09:07:24 |
XLON |
4310 |
114.14 |
444778831425075 |
|
09:07:25 |
XLON |
196 |
114.12 |
444778831425077 |
|
09:07:25 |
XLON |
5967 |
114.12 |
444778831425078 |
|
09:07:25 |
XLON |
1828 |
114.12 |
444778831425079 |
|
09:07:25 |
XLON |
5778 |
114.12 |
444778831425080 |
|
09:07:25 |
XLON |
2071 |
114.12 |
444778831425081 |
|
09:09:54 |
XLON |
11536 |
114.14 |
444778831425328 |
|
09:09:54 |
XLON |
3000 |
114.10 |
444778831425333 |
|
09:09:54 |
XLON |
1532 |
114.12 |
444778831425334 |
|
09:09:55 |
XLON |
15840 |
114.10 |
444778831425346 |
|
09:09:56 |
XLON |
6506 |
114.06 |
444778831425365 |
|
09:11:06 |
XLON |
545 |
114.06 |
444778831425476 |
|
09:11:06 |
XLON |
8066 |
114.06 |
444778831425477 |
|
09:11:58 |
XLON |
15840 |
114.06 |
444778831425568 |
|
09:14:57 |
XLON |
15840 |
114.20 |
444778831425877 |
|
09:15:08 |
XLON |
2957 |
114.28 |
444778831425922 |
|
09:15:08 |
XLON |
8872 |
114.28 |
444778831425923 |
|
09:15:29 |
XLON |
15840 |
114.24 |
444778831425971 |
|
09:16:46 |
XLON |
15840 |
114.08 |
444778831426112 |
|
09:17:06 |
XLON |
6321 |
114.18 |
444778831426141 |
|
09:18:21 |
XLON |
3339 |
114.16 |
444778831426200 |
|
09:18:21 |
XLON |
2523 |
114.16 |
444778831426201 |
|
09:18:21 |
XLON |
7375 |
114.16 |
444778831426202 |
|
09:19:17 |
XLON |
5025 |
114.08 |
444778831426305 |
|
09:19:17 |
XLON |
10066 |
114.08 |
444778831426306 |
|
09:20:51 |
XLON |
15840 |
114.00 |
444778831426410 |
|
09:21:55 |
XLON |
15796 |
113.94 |
444778831426522 |
|
09:23:36 |
XLON |
3000 |
114.00 |
444778831426767 |
|
09:23:36 |
XLON |
3231 |
114.00 |
444778831426768 |
|
09:23:57 |
XLON |
13044 |
114.00 |
444778831426814 |
|
09:24:10 |
XLON |
3575 |
114.02 |
444778831426871 |
|
09:24:10 |
XLON |
1041 |
114.02 |
444778831426872 |
|
09:24:22 |
XLON |
11224 |
114.02 |
444778831426898 |
|
09:27:25 |
XLON |
2417 |
114.04 |
444778831427128 |
|
09:27:25 |
XLON |
3000 |
114.04 |
444778831427129 |
|
09:27:25 |
XLON |
3400 |
114.06 |
444778831427130 |
|
09:27:25 |
XLON |
261 |
114.06 |
444778831427131 |
|
09:27:25 |
XLON |
15840 |
114.08 |
444778831427125 |
|
09:27:56 |
XLON |
4401 |
114.04 |
444778831427174 |
|
09:27:56 |
XLON |
3400 |
114.04 |
444778831427178 |
|
09:27:56 |
XLON |
3000 |
114.04 |
444778831427179 |
|
09:27:56 |
XLON |
9440 |
114.04 |
444778831427180 |
|
09:29:06 |
XLON |
15670 |
113.94 |
444778831427287 |
|
09:31:21 |
XLON |
2222 |
113.96 |
444778831427502 |
|
09:31:21 |
XLON |
3000 |
113.96 |
444778831427503 |
|
09:32:06 |
XLON |
3400 |
114.00 |
444778831427556 |
|
09:32:06 |
XLON |
3000 |
114.00 |
444778831427557 |
|
09:32:06 |
XLON |
3138 |
114.00 |
444778831427558 |
|
09:32:06 |
XLON |
4293 |
114.00 |
444778831427559 |
|
09:32:06 |
XLON |
437 |
114.00 |
444778831427560 |
|
09:32:06 |
XLON |
15840 |
114.00 |
444778831427555 |
|
09:33:21 |
XLON |
13 |
113.98 |
444778831427663 |
|
09:33:21 |
XLON |
11170 |
113.98 |
444778831427664 |
|
09:35:40 |
XLON |
3000 |
114.00 |
444778831427938 |
|
09:35:40 |
XLON |
3107 |
114.00 |
444778831427939 |
|
09:35:40 |
XLON |
6239 |
114.00 |
444778831427940 |
|
09:37:17 |
XLON |
3400 |
114.00 |
444778831428075 |
|
09:37:17 |
XLON |
6284 |
114.00 |
444778831428076 |
|
09:37:17 |
XLON |
3000 |
114.00 |
444778831428077 |
|
09:37:17 |
XLON |
3156 |
114.00 |
444778831428078 |
|
09:37:39 |
XLON |
15840 |
113.94 |
444778831428118 |
|
09:37:39 |
XLON |
3000 |
113.94 |
444778831428120 |
|
09:37:39 |
XLON |
859 |
113.94 |
444778831428121 |
|
09:39:22 |
XLON |
9630 |
114.00 |
444778831428302 |
|
09:39:22 |
XLON |
6070 |
114.00 |
444778831428303 |
|
09:41:40 |
XLON |
1547 |
114.00 |
444778831428541 |
|
09:41:40 |
XLON |
14293 |
114.00 |
444778831428542 |
|
09:44:06 |
XLON |
11485 |
114.00 |
444778831428711 |
|
09:44:06 |
XLON |
4355 |
114.00 |
444778831428712 |
|
09:44:36 |
XLON |
15840 |
114.04 |
444778831428736 |
|
09:44:39 |
XLON |
1578 |
114.04 |
444778831428737 |
|
09:44:39 |
XLON |
1621 |
114.04 |
444778831428738 |
|
09:45:59 |
XLON |
11930 |
114.02 |
444778831428817 |
|
09:47:22 |
XLON |
10350 |
114.16 |
444778831428940 |
|
09:47:22 |
XLON |
4227 |
114.16 |
444778831428941 |
|
09:49:35 |
XLON |
14816 |
114.20 |
444778831429145 |
|
09:51:20 |
XLON |
57 |
114.24 |
444778831429272 |
|
09:51:20 |
XLON |
7485 |
114.24 |
444778831429273 |
|
09:51:20 |
XLON |
2312 |
114.24 |
444778831429274 |
|
09:51:20 |
XLON |
37 |
114.24 |
444778831429275 |
|
09:52:06 |
XLON |
3000 |
114.30 |
444778831429331 |
|
09:52:21 |
XLON |
3314 |
114.32 |
444778831429357 |
|
09:52:21 |
XLON |
868 |
114.32 |
444778831429358 |
|
09:52:24 |
XLON |
5121 |
114.30 |
444778831429376 |
|
09:52:24 |
XLON |
2585 |
114.28 |
444778831429378 |
|
09:52:24 |
XLON |
13255 |
114.28 |
444778831429379 |
|
09:54:10 |
XLON |
10454 |
114.24 |
444778831429534 |
|
09:55:30 |
XLON |
13608 |
114.36 |
444778831429600 |
|
09:56:58 |
XLON |
13046 |
114.30 |
444778831429761 |
|
09:56:58 |
XLON |
2534 |
114.30 |
444778831429762 |
|
09:56:58 |
XLON |
3340 |
114.30 |
444778831429763 |
|
09:58:23 |
XLON |
15154 |
114.34 |
444778831429910 |
|
09:59:57 |
XLON |
2695 |
114.32 |
444778831430023 |
|
09:59:57 |
XLON |
13145 |
114.32 |
444778831430024 |
|
10:02:21 |
XLON |
2554 |
114.34 |
444778831430346 |
|
10:02:21 |
XLON |
13286 |
114.34 |
444778831430347 |
|
10:02:21 |
XLON |
3000 |
114.34 |
444778831430348 |
|
10:02:21 |
XLON |
3169 |
114.34 |
444778831430349 |
|
10:02:44 |
XLON |
6451 |
114.30 |
444778831430400 |
|
10:02:44 |
XLON |
4263 |
114.30 |
444778831430401 |
|
10:02:44 |
XLON |
3430 |
114.30 |
444778831430402 |
|
10:03:27 |
XLON |
25 |
114.20 |
444778831430509 |
|
10:03:28 |
XLON |
12003 |
114.20 |
444778831430515 |
|
10:05:21 |
XLON |
5325 |
114.22 |
444778831430795 |
|
10:05:21 |
XLON |
9964 |
114.22 |
444778831430796 |
|
10:05:21 |
XLON |
551 |
114.22 |
444778831430797 |
|
10:06:47 |
XLON |
9553 |
114.14 |
444778831430947 |
|
10:06:47 |
XLON |
6287 |
114.14 |
444778831430949 |
|
10:08:06 |
XLON |
3682 |
114.10 |
444778831431097 |
|
10:08:06 |
XLON |
12149 |
114.10 |
444778831431098 |
|
10:08:54 |
XLON |
576 |
114.04 |
444778831431211 |
|
10:08:54 |
XLON |
14688 |
114.04 |
444778831431212 |
|
10:08:54 |
XLON |
576 |
114.04 |
444778831431213 |
|
10:10:47 |
XLON |
11633 |
114.10 |
444778831431371 |
|
10:10:47 |
XLON |
4207 |
114.10 |
444778831431372 |
|
10:11:42 |
XLON |
11985 |
114.08 |
444778831431457 |
|
10:11:53 |
XLON |
3681 |
114.08 |
444778831431458 |
|
10:13:47 |
XLON |
15840 |
114.06 |
444778831431585 |
|
10:14:30 |
XLON |
15840 |
114.00 |
444778831431736 |
|
10:17:18 |
XLON |
12555 |
113.96 |
444778831432010 |
|
10:17:19 |
XLON |
3400 |
113.96 |
444778831432011 |
|
10:17:19 |
XLON |
3000 |
113.96 |
444778831432012 |
|
10:17:19 |
XLON |
9440 |
113.96 |
444778831432013 |
|
10:17:24 |
XLON |
3112 |
113.94 |
444778831432020 |
|
10:17:24 |
XLON |
4955 |
113.94 |
444778831432021 |
|
10:18:27 |
XLON |
2818 |
113.92 |
444778831432180 |
|
10:18:27 |
XLON |
2358 |
113.92 |
444778831432181 |
|
10:18:27 |
XLON |
745 |
113.92 |
444778831432182 |
|
10:18:27 |
XLON |
6941 |
113.92 |
444778831432183 |
|
10:19:45 |
XLON |
13845 |
113.90 |
444778831432404 |
|
10:20:39 |
XLON |
1360 |
113.88 |
444778831432468 |
|
10:20:39 |
XLON |
10782 |
113.88 |
444778831432469 |
|
10:20:39 |
XLON |
3698 |
113.88 |
444778831432470 |
|
10:22:02 |
XLON |
15827 |
113.80 |
444778831432653 |
|
10:23:38 |
XLON |
10143 |
113.86 |
444778831432784 |
|
10:23:38 |
XLON |
5682 |
113.86 |
444778831432785 |
|
10:25:51 |
XLON |
7131 |
113.86 |
444778831432996 |
|
10:25:51 |
XLON |
8709 |
113.86 |
444778831432997 |
|
10:27:39 |
XLON |
3138 |
113.88 |
444778831433228 |
|
10:27:39 |
XLON |
3000 |
113.88 |
444778831433229 |
|
10:27:42 |
XLON |
5546 |
113.92 |
444778831433267 |
|
10:27:42 |
XLON |
937 |
113.92 |
444778831433268 |
|
10:28:55 |
XLON |
1143 |
113.94 |
444778831433371 |
|
10:28:55 |
XLON |
4336 |
113.94 |
444778831433372 |
|
10:28:55 |
XLON |
4370 |
113.94 |
444778831433373 |
|
10:28:55 |
XLON |
5991 |
113.94 |
444778831433374 |
|
10:28:55 |
XLON |
3000 |
113.94 |
444778831433377 |
|
10:28:55 |
XLON |
625 |
113.94 |
444778831433378 |
|
10:30:36 |
XLON |
1457 |
113.98 |
444778831433558 |
|
10:30:36 |
XLON |
3605 |
113.98 |
444778831433559 |
|
10:30:36 |
XLON |
2 |
113.98 |
444778831433560 |
|
10:30:36 |
XLON |
2622 |
113.98 |
444778831433561 |
|
10:30:36 |
XLON |
7428 |
113.98 |
444778831433562 |
|
10:30:36 |
XLON |
465 |
113.98 |
444778831433563 |
|
10:32:03 |
XLON |
3601 |
113.94 |
444778831433764 |
|
10:32:03 |
XLON |
1622 |
113.94 |
444778831433765 |
|
10:32:03 |
XLON |
7512 |
113.94 |
444778831433766 |
|
10:32:03 |
XLON |
2424 |
113.94 |
444778831433767 |
|
10:32:03 |
XLON |
464 |
113.94 |
444778831433768 |
|
10:33:31 |
XLON |
2288 |
113.92 |
444778831433973 |
|
10:33:31 |
XLON |
1620 |
113.92 |
444778831433974 |
|
10:33:31 |
XLON |
1091 |
113.92 |
444778831433975 |
|
10:33:31 |
XLON |
730 |
113.92 |
444778831433976 |
|
10:34:37 |
XLON |
2455 |
113.92 |
444778831434152 |
|
10:34:37 |
XLON |
13385 |
113.92 |
444778831434153 |
|
10:35:16 |
XLON |
3000 |
113.86 |
444778831434269 |
|
10:35:16 |
XLON |
3169 |
113.86 |
444778831434270 |
|
10:35:16 |
XLON |
616 |
113.88 |
444778831434271 |
|
10:35:36 |
XLON |
6211 |
113.74 |
444778831434284 |
|
10:36:03 |
XLON |
946 |
113.74 |
444778831434351 |
|
10:36:03 |
XLON |
1629 |
113.74 |
444778831434352 |
|
10:36:03 |
XLON |
3247 |
113.74 |
444778831434353 |
|
10:36:03 |
XLON |
1435 |
113.74 |
444778831434354 |
|
10:36:03 |
XLON |
2372 |
113.74 |
444778831434355 |
|
10:36:03 |
XLON |
1342 |
113.72 |
444778831434358 |
|
10:36:03 |
XLON |
4954 |
113.72 |
444778831434359 |
|
10:39:41 |
XLON |
10111 |
113.70 |
444778831434724 |
|
10:40:20 |
XLON |
398 |
113.72 |
444778831434768 |
|
10:40:20 |
XLON |
3000 |
113.72 |
444778831434769 |
|
10:41:14 |
XLON |
1379 |
113.72 |
444778831434836 |
|
10:41:14 |
XLON |
2400 |
113.72 |
444778831434837 |
|
10:41:14 |
XLON |
12061 |
113.72 |
444778831434838 |
|
10:41:14 |
XLON |
2484 |
113.72 |
444778831434840 |
|
10:41:14 |
XLON |
1631 |
113.72 |
444778831434846 |
|
10:41:14 |
XLON |
3000 |
113.72 |
444778831434839 |
|
10:41:21 |
XLON |
7898 |
113.72 |
444778831434851 |
|
10:41:21 |
XLON |
827 |
113.72 |
444778831434852 |
|
10:41:26 |
XLON |
3400 |
113.74 |
444778831434868 |
|
10:41:26 |
XLON |
3000 |
113.74 |
444778831434869 |
|
10:41:26 |
XLON |
3107 |
113.74 |
444778831434870 |
|
10:41:26 |
XLON |
6333 |
113.74 |
444778831434871 |
|
10:42:51 |
XLON |
9867 |
113.76 |
444778831435103 |
|
10:42:51 |
XLON |
5973 |
113.76 |
444778831435104 |
|
10:44:40 |
XLON |
14722 |
113.70 |
444778831435239 |
|
10:45:14 |
XLON |
15834 |
113.70 |
444778831435368 |
|
10:50:21 |
XLON |
3000 |
113.68 |
444778831435888 |
|
10:50:21 |
XLON |
3637 |
113.68 |
444778831435889 |
|
10:50:21 |
XLON |
2452 |
113.68 |
444778831435890 |
|
10:50:21 |
XLON |
6751 |
113.68 |
444778831435891 |
|
10:50:22 |
XLON |
2975 |
113.68 |
444778831435892 |
|
10:50:22 |
XLON |
2006 |
113.68 |
444778831435893 |
|
10:50:22 |
XLON |
1040 |
113.68 |
444778831435894 |
|
10:50:21 |
XLON |
475 |
113.68 |
444778831435882 |
|
10:50:21 |
XLON |
15365 |
113.68 |
444778831435883 |
|
10:51:00 |
XLON |
10750 |
113.78 |
444778831435943 |
|
10:52:23 |
XLON |
15840 |
113.76 |
444778831436073 |
|
10:52:23 |
XLON |
3000 |
113.76 |
444778831436084 |
|
10:52:23 |
XLON |
3400 |
113.76 |
444778831436085 |
|
10:52:23 |
XLON |
9440 |
113.76 |
444778831436086 |
|
10:52:26 |
XLON |
3501 |
113.74 |
444778831436099 |
|
10:54:10 |
XLON |
1364 |
113.72 |
444778831436271 |
|
10:54:10 |
XLON |
9828 |
113.72 |
444778831436272 |
|
10:57:30 |
XLON |
15840 |
113.74 |
444778831436471 |
|
10:57:30 |
XLON |
15840 |
113.72 |
444778831436475 |
|
10:58:51 |
XLON |
15840 |
113.74 |
444778831436641 |
|
10:59:47 |
XLON |
15840 |
113.78 |
444778831436731 |
|
11:01:41 |
XLON |
15808 |
113.72 |
444778831436963 |
|
11:03:36 |
XLON |
3000 |
113.74 |
444778831437075 |
|
11:04:40 |
XLON |
3000 |
113.86 |
444778831437244 |
|
11:04:40 |
XLON |
27 |
113.86 |
444778831437245 |
|
11:04:40 |
XLON |
3324 |
113.86 |
444778831437246 |
|
11:05:01 |
XLON |
2998 |
113.86 |
444778831437299 |
|
11:05:01 |
XLON |
16 |
113.86 |
444778831437300 |
|
11:05:01 |
XLON |
2263 |
113.86 |
444778831437301 |
|
11:05:01 |
XLON |
1806 |
113.86 |
444778831437302 |
|
11:05:06 |
XLON |
178 |
113.86 |
444778831437330 |
|
11:05:06 |
XLON |
3000 |
113.86 |
444778831437331 |
|
11:05:06 |
XLON |
1851 |
113.86 |
444778831437332 |
|
11:05:15 |
XLON |
6857 |
113.86 |
444778831437353 |
|
11:05:41 |
XLON |
15840 |
113.84 |
444778831437405 |
|
11:06:08 |
XLON |
2366 |
113.82 |
444778831437441 |
|
11:06:08 |
XLON |
2993 |
113.82 |
444778831437442 |
|
11:07:23 |
XLON |
15840 |
113.94 |
444778831437560 |
|
11:09:26 |
XLON |
1483 |
113.92 |
444778831437768 |
|
11:09:26 |
XLON |
9252 |
113.92 |
444778831437769 |
|
11:09:26 |
XLON |
5105 |
113.92 |
444778831437770 |
|
11:10:36 |
XLON |
9210 |
113.92 |
444778831437866 |
|
11:11:02 |
XLON |
3798 |
113.92 |
444778831437906 |
|
11:12:06 |
XLON |
3402 |
113.88 |
444778831438054 |
|
11:12:23 |
XLON |
15840 |
113.86 |
444778831438072 |
|
11:14:03 |
XLON |
12995 |
113.82 |
444778831438258 |
|
11:16:11 |
XLON |
2 |
113.88 |
444778831438453 |
|
11:16:33 |
XLON |
3000 |
113.88 |
444778831438460 |
|
11:16:33 |
XLON |
3200 |
113.88 |
444778831438461 |
|
11:16:38 |
XLON |
3200 |
113.88 |
444778831438469 |
|
11:16:57 |
XLON |
3000 |
113.88 |
444778831438482 |
|
11:16:57 |
XLON |
3135 |
113.88 |
444778831438483 |
|
11:17:39 |
XLON |
15840 |
113.86 |
444778831438518 |
|
11:19:39 |
XLON |
8164 |
113.84 |
444778831438617 |
|
11:19:39 |
XLON |
7676 |
113.84 |
444778831438618 |
|
11:21:21 |
XLON |
10201 |
113.82 |
444778831438684 |
|
11:23:54 |
XLON |
3000 |
113.80 |
444778831438948 |
|
11:23:54 |
XLON |
1490 |
113.80 |
444778831438949 |
|
11:23:54 |
XLON |
11350 |
113.80 |
444778831438950 |
|
11:23:59 |
XLON |
3000 |
113.80 |
444778831438959 |
|
11:23:59 |
XLON |
2469 |
113.80 |
444778831438960 |
|
11:23:59 |
XLON |
1006 |
113.80 |
444778831438961 |
|
11:24:44 |
XLON |
15039 |
113.76 |
444778831439007 |
|
11:27:00 |
XLON |
10000 |
113.80 |
444778831439119 |
|
11:27:00 |
XLON |
1737 |
113.80 |
444778831439120 |
|
11:27:00 |
XLON |
4205 |
113.80 |
444778831439121 |
|
11:27:46 |
XLON |
15673 |
113.80 |
444778831439183 |
|
11:29:25 |
XLON |
3915 |
113.78 |
444778831439323 |
|
11:29:25 |
XLON |
4106 |
113.78 |
444778831439326 |
|
11:29:32 |
XLON |
7718 |
113.78 |
444778831439336 |
|
11:31:51 |
XLON |
778 |
113.84 |
444778831439441 |
|
11:31:51 |
XLON |
5420 |
113.84 |
444778831439442 |
|
11:31:51 |
XLON |
9642 |
113.84 |
444778831439443 |
|
11:34:30 |
XLON |
3073 |
113.88 |
444778831439751 |
|
11:34:30 |
XLON |
3000 |
113.88 |
444778831439752 |
|
11:36:21 |
XLON |
4904 |
113.88 |
444778831439893 |
|
11:36:27 |
XLON |
2 |
113.88 |
444778831439894 |
|
11:36:28 |
XLON |
10934 |
113.88 |
444778831439895 |
|
11:36:37 |
XLON |
2800 |
113.96 |
444778831439942 |
|
11:36:37 |
XLON |
3400 |
113.96 |
444778831439943 |
|
11:36:37 |
XLON |
3000 |
113.96 |
444778831439944 |
|
11:37:01 |
XLON |
1409 |
113.94 |
444778831439959 |
|
11:37:01 |
XLON |
14431 |
113.94 |
444778831439960 |
|
11:37:01 |
XLON |
2900 |
113.94 |
444778831439966 |
|
11:37:01 |
XLON |
3000 |
113.94 |
444778831439967 |
|
11:37:01 |
XLON |
2529 |
113.94 |
444778831439968 |
|
11:38:36 |
XLON |
7252 |
113.90 |
444778831440116 |
|
11:38:36 |
XLON |
1878 |
113.90 |
444778831440117 |
|
11:39:50 |
XLON |
14564 |
113.84 |
444778831440361 |
|
11:42:11 |
XLON |
3000 |
113.82 |
444778831440603 |
|
11:42:11 |
XLON |
1200 |
113.82 |
444778831440604 |
|
11:42:11 |
XLON |
1200 |
113.82 |
444778831440605 |
|
11:42:36 |
XLON |
15840 |
113.90 |
444778831440659 |
|
11:42:36 |
XLON |
3400 |
113.90 |
444778831440661 |
|
11:42:36 |
XLON |
2244 |
113.90 |
444778831440662 |
|
11:42:36 |
XLON |
3000 |
113.90 |
444778831440663 |
|
11:42:36 |
XLON |
405 |
113.90 |
444778831440664 |
|
11:42:36 |
XLON |
1588 |
113.90 |
444778831440665 |
|
11:45:34 |
XLON |
2286 |
113.86 |
444778831440958 |
|
11:45:34 |
XLON |
7980 |
113.86 |
444778831440959 |
|
11:45:34 |
XLON |
873 |
113.86 |
444778831440960 |
|
11:46:24 |
XLON |
7834 |
113.86 |
444778831441017 |
|
11:46:24 |
XLON |
2400 |
113.84 |
444778831441018 |
|
11:46:24 |
XLON |
2683 |
113.84 |
444778831441019 |
|
11:46:24 |
XLON |
3000 |
113.84 |
444778831441020 |
|
11:46:24 |
XLON |
3400 |
113.86 |
444778831441021 |
|
11:46:24 |
XLON |
3000 |
113.86 |
444778831441022 |
|
11:46:24 |
XLON |
1357 |
113.86 |
444778831441023 |
|
11:48:54 |
XLON |
12532 |
113.86 |
444778831441229 |
|
11:50:28 |
XLON |
643 |
113.84 |
444778831441352 |
|
11:50:28 |
XLON |
1989 |
113.84 |
444778831441353 |
|
11:50:28 |
XLON |
6554 |
113.84 |
444778831441354 |
|
11:50:28 |
XLON |
1878 |
113.84 |
444778831441355 |
|
11:50:28 |
XLON |
1010 |
113.84 |
444778831441356 |
|
11:50:28 |
XLON |
3766 |
113.84 |
444778831441357 |
|
11:51:51 |
XLON |
15840 |
113.76 |
444778831441435 |
|
11:53:10 |
XLON |
15840 |
113.74 |
444778831441544 |
|
11:56:41 |
XLON |
2198 |
113.74 |
444778831441835 |
|
11:56:51 |
XLON |
3400 |
113.74 |
444778831441838 |
|
11:56:51 |
XLON |
3000 |
113.74 |
444778831441839 |
|
11:56:51 |
XLON |
13642 |
113.74 |
444778831441837 |
|
11:59:06 |
XLON |
8030 |
113.74 |
444778831442034 |
|
12:00:16 |
XLON |
2215 |
113.78 |
444778831442176 |
|
12:00:16 |
XLON |
1347 |
113.78 |
444778831442177 |
|
12:00:39 |
XLON |
15840 |
113.76 |
444778831442191 |
|
12:02:02 |
XLON |
2198 |
113.74 |
444778831442309 |
|
12:02:02 |
XLON |
3111 |
113.74 |
444778831442310 |
|
12:02:02 |
XLON |
10531 |
113.74 |
444778831442311 |
|
12:02:02 |
XLON |
3400 |
113.74 |
444778831442315 |
|
12:02:02 |
XLON |
3000 |
113.74 |
444778831442316 |
|
12:02:02 |
XLON |
400 |
113.74 |
444778831442317 |
|
12:02:02 |
XLON |
3293 |
113.74 |
444778831442318 |
|
12:02:02 |
XLON |
16 |
113.74 |
444778831442319 |
|
12:02:02 |
XLON |
1200 |
113.74 |
444778831442320 |
|
12:02:02 |
XLON |
4531 |
113.74 |
444778831442321 |
|
12:04:07 |
XLON |
10069 |
113.74 |
444778831442598 |
|
12:04:11 |
XLON |
603 |
113.74 |
444778831442626 |
|
12:04:11 |
XLON |
11328 |
113.74 |
444778831442627 |
|
12:04:11 |
XLON |
3909 |
113.74 |
444778831442628 |
|
12:06:04 |
XLON |
4469 |
113.78 |
444778831442895 |
|
12:07:30 |
XLON |
3000 |
113.78 |
444778831442981 |
|
12:07:30 |
XLON |
1200 |
113.78 |
444778831442982 |
|
12:07:30 |
XLON |
3355 |
113.78 |
444778831442983 |
|
12:07:35 |
XLON |
3000 |
113.78 |
444778831442991 |
|
12:07:35 |
XLON |
3355 |
113.78 |
444778831442992 |
|
12:09:36 |
XLON |
10774 |
113.78 |
444778831443119 |
|
12:09:36 |
XLON |
5066 |
113.78 |
444778831443120 |
|
12:12:00 |
XLON |
13122 |
113.80 |
444778831443309 |
|
12:12:00 |
XLON |
2700 |
113.80 |
444778831443313 |
|
12:12:00 |
XLON |
2658 |
113.80 |
444778831443314 |
|
12:12:00 |
XLON |
1782 |
113.80 |
444778831443315 |
|
12:12:00 |
XLON |
3000 |
113.80 |
444778831443316 |
|
12:12:00 |
XLON |
636 |
113.80 |
444778831443317 |
|
12:12:00 |
XLON |
5064 |
113.80 |
444778831443318 |
|
12:14:08 |
XLON |
15840 |
113.74 |
444778831443503 |
|
12:16:47 |
XLON |
15840 |
113.82 |
444778831443682 |
|
12:16:47 |
XLON |
1311 |
113.82 |
444778831443685 |
|
12:19:44 |
XLON |
3000 |
113.78 |
444778831443953 |
|
12:19:44 |
XLON |
3262 |
113.78 |
444778831443954 |
|
12:19:44 |
XLON |
8082 |
113.78 |
444778831443955 |
|
12:21:16 |
XLON |
12826 |
113.72 |
444778831444142 |
|
12:21:16 |
XLON |
3014 |
113.72 |
444778831444143 |
|
12:21:16 |
XLON |
1737 |
113.70 |
444778831444146 |
|
12:21:16 |
XLON |
3000 |
113.70 |
444778831444147 |
|
12:21:16 |
XLON |
1870 |
113.70 |
444778831444148 |
|
12:22:17 |
XLON |
12434 |
113.64 |
444778831444246 |
|
12:25:16 |
XLON |
15840 |
113.52 |
444778831444477 |
|
12:27:02 |
XLON |
1792 |
113.50 |
444778831444641 |
|
12:27:02 |
XLON |
7180 |
113.50 |
444778831444642 |
|
12:27:02 |
XLON |
6754 |
113.50 |
444778831444643 |
|
12:29:42 |
XLON |
7740 |
113.50 |
444778831444931 |
|
12:29:42 |
XLON |
483 |
113.50 |
444778831444932 |
|
12:29:42 |
XLON |
2445 |
113.50 |
444778831444933 |
|
12:29:42 |
XLON |
4982 |
113.50 |
444778831444934 |
|
12:29:42 |
XLON |
1200 |
113.50 |
444778831444935 |
|
12:29:42 |
XLON |
990 |
113.50 |
444778831444936 |
|
12:30:06 |
XLON |
15580 |
113.60 |
444778831444979 |
|
12:33:47 |
XLON |
168 |
113.58 |
444778831445467 |
|
12:33:47 |
XLON |
1092 |
113.58 |
444778831445468 |
|
12:33:47 |
XLON |
1815 |
113.58 |
444778831445469 |
|
12:33:47 |
XLON |
8269 |
113.58 |
444778831445470 |
|
12:34:08 |
XLON |
15840 |
113.58 |
444778831445494 |
|
12:36:28 |
XLON |
498 |
113.54 |
444778831445698 |
|
12:36:28 |
XLON |
15342 |
113.54 |
444778831445699 |
|
12:36:28 |
XLON |
4734 |
113.52 |
444778831445706 |
|
12:38:23 |
XLON |
13714 |
113.50 |
444778831445836 |
|
12:39:56 |
XLON |
15780 |
113.54 |
444778831446012 |
|
12:42:10 |
XLON |
15767 |
113.56 |
444778831446148 |
|
12:44:06 |
XLON |
15840 |
113.52 |
444778831446317 |
|
12:46:09 |
XLON |
15840 |
113.46 |
444778831446512 |
|
12:48:41 |
XLON |
2798 |
113.44 |
444778831446782 |
|
12:48:41 |
XLON |
9023 |
113.44 |
444778831446783 |
|
12:48:41 |
XLON |
3886 |
113.44 |
444778831446784 |
|
12:50:23 |
XLON |
15840 |
113.46 |
444778831446952 |
|
12:52:32 |
XLON |
2102 |
113.50 |
444778831447247 |
|
12:52:32 |
XLON |
13738 |
113.50 |
444778831447248 |
|
12:54:39 |
XLON |
1375 |
113.52 |
444778831447424 |
|
12:54:39 |
XLON |
5345 |
113.52 |
444778831447425 |
|
12:56:35 |
XLON |
339 |
113.54 |
444778831447594 |
|
12:56:35 |
XLON |
6921 |
113.54 |
444778831447595 |
|
12:56:35 |
XLON |
350 |
113.54 |
444778831447596 |
|
12:56:35 |
XLON |
4594 |
113.54 |
444778831447597 |
|
12:56:35 |
XLON |
5797 |
113.54 |
444778831447598 |
|
12:56:35 |
XLON |
2265 |
113.54 |
444778831447599 |
|
12:56:35 |
XLON |
3813 |
113.54 |
444778831447600 |
|
12:57:08 |
XLON |
8624 |
113.56 |
444778831447679 |
|
12:57:38 |
XLON |
15840 |
113.66 |
444778831447740 |
|
12:58:19 |
XLON |
101 |
113.64 |
444778831447784 |
|
12:58:19 |
XLON |
7857 |
113.64 |
444778831447785 |
|
13:01:00 |
XLON |
15765 |
113.54 |
444778831448021 |
|
13:02:36 |
XLON |
15840 |
113.44 |
444778831448170 |
|
13:05:11 |
XLON |
2202 |
113.48 |
444778831448431 |
|
13:05:41 |
XLON |
1 |
113.50 |
444778831448466 |
|
13:07:44 |
XLON |
15840 |
113.66 |
444778831448638 |
|
13:07:44 |
XLON |
3400 |
113.66 |
444778831448644 |
|
13:07:44 |
XLON |
3000 |
113.66 |
444778831448645 |
|
13:07:44 |
XLON |
506 |
113.66 |
444778831448646 |
|
13:07:49 |
XLON |
7399 |
113.66 |
444778831448647 |
|
13:10:04 |
XLON |
2188 |
113.70 |
444778831448834 |
|
13:10:04 |
XLON |
13652 |
113.70 |
444778831448835 |
|
13:10:04 |
XLON |
536 |
113.68 |
444778831448839 |
|
13:10:04 |
XLON |
589 |
113.68 |
444778831448840 |
|
13:10:04 |
XLON |
1557 |
113.68 |
444778831448841 |
|
13:10:10 |
XLON |
1876 |
113.68 |
444778831448855 |
|
13:10:10 |
XLON |
3000 |
113.68 |
444778831448856 |
|
13:10:15 |
XLON |
2362 |
113.68 |
444778831448868 |
|
13:10:15 |
XLON |
3000 |
113.68 |
444778831448869 |
|
13:11:18 |
XLON |
15840 |
113.64 |
444778831448978 |
|
13:13:22 |
XLON |
15840 |
113.66 |
444778831449190 |
|
13:13:22 |
XLON |
3000 |
113.64 |
444778831449192 |
|
13:13:22 |
XLON |
2536 |
113.64 |
444778831449193 |
|
13:16:21 |
XLON |
2385 |
113.68 |
444778831449562 |
|
13:16:21 |
XLON |
1543 |
113.68 |
444778831449563 |
|
13:16:21 |
XLON |
531 |
113.68 |
444778831449564 |
|
13:16:51 |
XLON |
2001 |
113.70 |
444778831449618 |
|
13:17:06 |
XLON |
15736 |
113.72 |
444778831449638 |
|
13:17:08 |
XLON |
13839 |
113.70 |
444778831449642 |
|
13:17:57 |
XLON |
7843 |
113.66 |
444778831449710 |
|
13:20:45 |
XLON |
3400 |
113.70 |
444778831449957 |
|
13:20:45 |
XLON |
903 |
113.70 |
444778831449958 |
|
13:20:45 |
XLON |
1924 |
113.70 |
444778831449959 |
|
13:20:45 |
XLON |
3680 |
113.70 |
444778831449960 |
|
13:20:45 |
XLON |
3000 |
113.70 |
444778831449961 |
|
13:20:45 |
XLON |
1200 |
113.70 |
444778831449962 |
|
13:20:45 |
XLON |
266 |
113.70 |
444778831449963 |
|
13:22:28 |
XLON |
14183 |
113.66 |
444778831450205 |
|
13:22:38 |
XLON |
4687 |
113.64 |
444778831450253 |
|
13:22:38 |
XLON |
8696 |
113.64 |
444778831450254 |
|
13:22:38 |
XLON |
2457 |
113.64 |
444778831450255 |
|
13:23:45 |
XLON |
6307 |
113.66 |
444778831450526 |
|
13:24:50 |
XLON |
13245 |
113.64 |
444778831451088 |
|
13:28:09 |
XLON |
11978 |
113.72 |
444778831451501 |
|
13:30:25 |
XLON |
2408 |
113.78 |
444778831451707 |
|
13:30:25 |
XLON |
3000 |
113.78 |
444778831451708 |
|
13:30:30 |
XLON |
1000 |
113.78 |
444778831451725 |
|
13:30:30 |
XLON |
8171 |
113.78 |
444778831451726 |
|
13:30:36 |
XLON |
15840 |
113.76 |
444778831451741 |
|
13:31:47 |
XLON |
3000 |
113.84 |
444778831451840 |
|
13:31:47 |
XLON |
2722 |
113.84 |
444778831451841 |
|
13:31:47 |
XLON |
2476 |
113.84 |
444778831451842 |
|
13:32:24 |
XLON |
8912 |
113.80 |
444778831451944 |
|
13:32:24 |
XLON |
1076 |
113.80 |
444778831451954 |
|
13:32:24 |
XLON |
3852 |
113.80 |
444778831451955 |
|
13:32:24 |
XLON |
807 |
113.80 |
444778831451956 |
|
13:32:24 |
XLON |
2197 |
113.80 |
444778831451957 |
|
13:32:24 |
XLON |
4533 |
113.80 |
444778831451958 |
|
13:32:24 |
XLON |
813 |
113.80 |
444778831451959 |
|
13:32:24 |
XLON |
2562 |
113.80 |
444778831451960 |
|
13:32:33 |
XLON |
4933 |
113.80 |
444778831451964 |
|
13:33:17 |
XLON |
1041 |
113.76 |
444778831452031 |
|
13:33:17 |
XLON |
4094 |
113.76 |
444778831452032 |
|
13:33:17 |
XLON |
591 |
113.76 |
444778831452033 |
|
13:33:17 |
XLON |
3110 |
113.76 |
444778831452034 |
|
13:33:17 |
XLON |
3647 |
113.76 |
444778831452035 |
|
13:33:17 |
XLON |
1437 |
113.76 |
444778831452036 |
|
13:35:20 |
XLON |
475 |
113.84 |
444778831452268 |
|
13:35:21 |
XLON |
12195 |
113.84 |
444778831452269 |
|
13:35:46 |
XLON |
6260 |
113.82 |
444778831452312 |
|
13:35:46 |
XLON |
3675 |
113.82 |
444778831452319 |
|
13:35:46 |
XLON |
3692 |
113.82 |
444778831452323 |
|
13:35:46 |
XLON |
1883 |
113.82 |
444778831452324 |
|
13:35:46 |
XLON |
330 |
113.82 |
444778831452326 |
|
13:36:26 |
XLON |
2197 |
113.82 |
444778831452374 |
|
13:37:13 |
XLON |
15840 |
113.82 |
444778831452466 |
|
13:38:59 |
XLON |
3000 |
113.72 |
444778831452634 |
|
13:38:59 |
XLON |
9020 |
113.72 |
444778831452635 |
|
13:38:59 |
XLON |
1200 |
113.72 |
444778831452636 |
|
13:38:59 |
XLON |
2452 |
113.72 |
444778831452637 |
|
13:38:59 |
XLON |
3611 |
113.72 |
444778831452638 |
|
13:40:14 |
XLON |
2861 |
113.76 |
444778831452787 |
|
13:40:14 |
XLON |
3000 |
113.76 |
444778831452788 |
|
13:40:29 |
XLON |
1124 |
113.76 |
444778831452804 |
|
13:40:29 |
XLON |
3000 |
113.76 |
444778831452805 |
|
13:40:30 |
XLON |
4151 |
113.74 |
444778831452812 |
|
13:41:01 |
XLON |
5178 |
113.74 |
444778831452862 |
|
13:42:21 |
XLON |
1423 |
113.74 |
444778831452964 |
|
13:42:21 |
XLON |
3000 |
113.74 |
444778831452965 |
|
13:42:36 |
XLON |
1993 |
113.74 |
444778831452984 |
|
13:42:36 |
XLON |
3970 |
113.74 |
444778831452985 |
|
13:42:50 |
XLON |
3224 |
113.78 |
444778831453003 |
|
13:42:50 |
XLON |
10656 |
113.78 |
444778831453004 |
|
13:42:50 |
XLON |
1960 |
113.78 |
444778831453005 |
|
13:42:50 |
XLON |
2013 |
113.78 |
444778831453008 |
|
13:42:50 |
XLON |
8 |
113.78 |
444778831453009 |
|
13:42:57 |
XLON |
2198 |
113.78 |
444778831453010 |
|
13:42:57 |
XLON |
2960 |
113.78 |
444778831453011 |
|
13:43:40 |
XLON |
7860 |
113.76 |
444778831453106 |
|
13:45:28 |
XLON |
150 |
113.88 |
444778831453268 |
|
13:45:28 |
XLON |
2087 |
113.88 |
444778831453269 |
|
13:45:28 |
XLON |
4384 |
113.88 |
444778831453270 |
|
13:45:28 |
XLON |
9219 |
113.88 |
444778831453271 |
|
13:46:26 |
XLON |
15840 |
113.82 |
444778831453387 |
|
13:48:12 |
XLON |
15818 |
113.74 |
444778831453539 |
|
13:49:02 |
XLON |
15715 |
113.72 |
444778831453601 |
|
13:51:06 |
XLON |
3000 |
113.70 |
444778831453834 |
|
13:51:06 |
XLON |
3033 |
113.70 |
444778831453835 |
|
13:51:53 |
XLON |
15840 |
113.78 |
444778831453906 |
|
13:52:17 |
XLON |
3000 |
113.80 |
444778831453949 |
|
13:52:38 |
XLON |
3000 |
113.82 |
444778831453971 |
|
13:52:38 |
XLON |
4377 |
113.82 |
444778831453972 |
|
13:52:41 |
XLON |
7279 |
113.80 |
444778831453981 |
|
13:52:51 |
XLON |
15840 |
113.78 |
444778831453989 |
|
13:54:12 |
XLON |
7889 |
113.76 |
444778831454154 |
|
13:55:56 |
XLON |
4170 |
113.76 |
444778831454276 |
|
13:55:56 |
XLON |
11622 |
113.76 |
444778831454277 |
|
13:57:07 |
XLON |
673 |
113.76 |
444778831454351 |
|
13:57:07 |
XLON |
15167 |
113.76 |
444778831454352 |
|
14:00:10 |
XLON |
12733 |
113.80 |
444778831454606 |
|
14:00:10 |
XLON |
4069 |
113.80 |
444778831454617 |
|
14:00:10 |
XLON |
3000 |
113.80 |
444778831454618 |
|
14:00:35 |
XLON |
2995 |
113.84 |
444778831454677 |
|
14:00:35 |
XLON |
4013 |
113.84 |
444778831454678 |
|
14:00:35 |
XLON |
2790 |
113.84 |
444778831454679 |
|
14:00:35 |
XLON |
3770 |
113.84 |
444778831454680 |
|
14:00:52 |
XLON |
14028 |
113.80 |
444778831454716 |
|
14:03:36 |
XLON |
4582 |
113.82 |
444778831455095 |
|
14:03:36 |
XLON |
11258 |
113.82 |
444778831455096 |
|
14:04:36 |
XLON |
6090 |
113.84 |
444778831455179 |
|
14:04:36 |
XLON |
2847 |
113.84 |
444778831455180 |
|
14:04:41 |
XLON |
545 |
113.82 |
444778831455195 |
|
14:04:41 |
XLON |
1104 |
113.82 |
444778831455196 |
|
14:04:41 |
XLON |
14191 |
113.82 |
444778831455197 |
|
14:06:41 |
XLON |
8766 |
113.84 |
444778831455388 |
|
14:06:41 |
XLON |
3400 |
113.84 |
444778831455390 |
|
14:06:41 |
XLON |
3000 |
113.84 |
444778831455391 |
|
14:06:41 |
XLON |
9440 |
113.84 |
444778831455392 |
|
14:07:25 |
XLON |
13887 |
113.80 |
444778831455477 |
|
14:08:58 |
XLON |
4960 |
113.80 |
444778831455600 |
|
14:10:19 |
XLON |
3000 |
113.92 |
444778831455802 |
|
14:10:19 |
XLON |
2774 |
113.92 |
444778831455803 |
|
14:10:19 |
XLON |
1200 |
113.92 |
444778831455804 |
|
14:10:19 |
XLON |
2043 |
113.92 |
444778831455805 |
|
14:11:10 |
XLON |
3000 |
113.92 |
444778831455892 |
|
14:11:10 |
XLON |
6844 |
113.92 |
444778831455893 |
|
14:11:10 |
XLON |
3858 |
113.92 |
444778831455894 |
|
14:11:10 |
XLON |
528 |
113.92 |
444778831455895 |
|
14:11:15 |
XLON |
3000 |
113.90 |
444778831455906 |
|
14:11:15 |
XLON |
433 |
113.90 |
444778831455907 |
|
14:14:36 |
XLON |
5931 |
113.94 |
444778831456274 |
|
14:14:41 |
XLON |
5543 |
113.94 |
444778831456279 |
|
14:14:41 |
XLON |
2398 |
113.94 |
444778831456280 |
|
14:14:41 |
XLON |
2379 |
113.94 |
444778831456281 |
|
14:14:42 |
XLON |
8263 |
113.94 |
444778831456288 |
|
14:14:42 |
XLON |
3201 |
113.94 |
444778831456289 |
|
14:14:42 |
XLON |
4376 |
113.94 |
444778831456290 |
|
14:15:06 |
XLON |
4947 |
113.92 |
444778831456347 |
|
14:15:06 |
XLON |
2457 |
113.92 |
444778831456348 |
|
14:15:06 |
XLON |
15840 |
113.92 |
444778831456344 |
|
14:17:03 |
XLON |
2 |
113.92 |
444778831456460 |
|
14:17:03 |
XLON |
438 |
113.92 |
444778831456461 |
|
14:17:03 |
XLON |
2202 |
113.92 |
444778831456462 |
|
14:17:57 |
XLON |
3000 |
113.90 |
444778831456550 |
|
14:17:57 |
XLON |
2996 |
113.90 |
444778831456551 |
|
14:18:05 |
XLON |
1631 |
113.90 |
444778831456565 |
|
14:18:05 |
XLON |
4842 |
113.90 |
444778831456566 |
|
14:18:33 |
XLON |
7685 |
113.88 |
444778831456600 |
|
14:18:33 |
XLON |
4251 |
113.88 |
444778831456603 |
|
14:18:33 |
XLON |
3000 |
113.86 |
444778831456608 |
|
14:18:33 |
XLON |
11936 |
113.88 |
444778831456609 |
|
14:18:33 |
XLON |
904 |
113.88 |
444778831456610 |
|
14:19:36 |
XLON |
14573 |
113.82 |
444778831456699 |
|
14:20:55 |
XLON |
10470 |
113.82 |
444778831456891 |
|
14:20:55 |
XLON |
1258 |
113.82 |
444778831456892 |
|
14:20:55 |
XLON |
2948 |
113.82 |
444778831456893 |
|
14:22:56 |
XLON |
408 |
113.84 |
444778831457221 |
|
14:22:56 |
XLON |
3000 |
113.84 |
444778831457222 |
|
14:22:57 |
XLON |
1036 |
113.82 |
444778831457225 |
|
14:23:01 |
XLON |
7084 |
113.82 |
444778831457239 |
|
14:23:28 |
XLON |
13672 |
113.80 |
444778831457271 |
|
14:23:28 |
XLON |
2168 |
113.80 |
444778831457272 |
|
14:23:28 |
XLON |
3000 |
113.80 |
444778831457273 |
|
14:23:28 |
XLON |
1945 |
113.80 |
444778831457274 |
|
14:25:06 |
XLON |
13996 |
113.78 |
444778831457447 |
|
14:26:08 |
XLON |
1460 |
113.78 |
444778831457506 |
|
14:26:08 |
XLON |
2202 |
113.78 |
444778831457507 |
|
14:26:08 |
XLON |
183 |
113.78 |
444778831457508 |
|
14:26:11 |
XLON |
4633 |
113.78 |
444778831457513 |
|
14:26:11 |
XLON |
10837 |
113.78 |
444778831457514 |
|
14:26:11 |
XLON |
370 |
113.78 |
444778831457515 |
|
14:26:11 |
XLON |
3100 |
113.78 |
444778831457516 |
|
14:26:11 |
XLON |
3000 |
113.78 |
444778831457517 |
|
14:26:43 |
XLON |
4202 |
113.78 |
444778831457554 |
|
14:27:12 |
XLON |
2944 |
113.76 |
444778831457574 |
|
14:27:12 |
XLON |
12896 |
113.76 |
444778831457575 |
|
14:27:36 |
XLON |
3168 |
113.74 |
444778831457632 |
|
14:28:04 |
XLON |
1111 |
113.74 |
444778831457722 |
|
14:28:05 |
XLON |
4200 |
113.74 |
444778831457723 |
|
14:28:05 |
XLON |
10529 |
113.74 |
444778831457724 |
|
14:28:53 |
XLON |
14181 |
113.72 |
444778831457795 |
|
14:29:29 |
XLON |
2000 |
113.66 |
444778831457838 |
|
14:29:29 |
XLON |
13840 |
113.66 |
444778831457839 |
|
14:30:00 |
XLON |
1337 |
113.66 |
444778831457902 |
|
14:30:00 |
XLON |
14503 |
113.66 |
444778831457903 |
|
14:30:27 |
XLON |
2998 |
113.62 |
444778831458234 |
|
14:30:27 |
XLON |
3000 |
113.62 |
444778831458235 |
|
14:30:27 |
XLON |
3000 |
113.64 |
444778831458236 |
|
14:30:27 |
XLON |
4741 |
113.64 |
444778831458237 |
|
14:30:27 |
XLON |
2101 |
113.64 |
444778831458238 |
|
14:31:19 |
XLON |
15840 |
113.56 |
444778831458608 |
|
14:31:44 |
XLON |
15773 |
113.32 |
444778831458776 |
|
14:32:57 |
XLON |
12724 |
113.48 |
444778831459116 |
|
14:32:57 |
XLON |
3000 |
113.50 |
444778831459126 |
|
14:32:57 |
XLON |
465 |
113.50 |
444778831459127 |
|
14:33:04 |
XLON |
7015 |
113.52 |
444778831459159 |
|
14:33:07 |
XLON |
5512 |
113.52 |
444778831459199 |
|
14:33:07 |
XLON |
10328 |
113.52 |
444778831459200 |
|
14:34:04 |
XLON |
1331 |
113.48 |
444778831459442 |
|
14:34:04 |
XLON |
8411 |
113.48 |
444778831459443 |
|
14:34:11 |
XLON |
4500 |
113.42 |
444778831459500 |
|
14:34:11 |
XLON |
4500 |
113.42 |
444778831459501 |
|
14:34:11 |
XLON |
1500 |
113.42 |
444778831459502 |
|
14:34:11 |
XLON |
1500 |
113.42 |
444778831459503 |
|
14:34:11 |
XLON |
2404 |
113.42 |
444778831459504 |
|
14:35:21 |
XLON |
4556 |
113.50 |
444778831459905 |
|
14:35:21 |
XLON |
11284 |
113.50 |
444778831459906 |
|
14:35:39 |
XLON |
5161 |
113.56 |
444778831459986 |
|
14:35:39 |
XLON |
3500 |
113.56 |
444778831460003 |
|
14:35:39 |
XLON |
3000 |
113.56 |
444778831460004 |
|
14:35:39 |
XLON |
9340 |
113.56 |
444778831460005 |
|
14:35:54 |
XLON |
11001 |
113.54 |
444778831460052 |
|
14:36:36 |
XLON |
15464 |
113.60 |
444778831460215 |
|
14:37:19 |
XLON |
3000 |
113.60 |
444778831460393 |
|
14:37:19 |
XLON |
1084 |
113.60 |
444778831460394 |
|
14:37:19 |
XLON |
2311 |
113.60 |
444778831460395 |
|
14:37:19 |
XLON |
7058 |
113.60 |
444778831460396 |
|
14:37:36 |
XLON |
2400 |
113.56 |
444778831460487 |
|
14:37:36 |
XLON |
3000 |
113.56 |
444778831460488 |
|
14:37:36 |
XLON |
80 |
113.56 |
444778831460489 |
|
14:37:36 |
XLON |
2804 |
113.56 |
444778831460484 |
|
14:37:36 |
XLON |
13036 |
113.56 |
444778831460485 |
|
14:38:04 |
XLON |
14496 |
113.68 |
444778831460667 |
|
14:38:40 |
XLON |
15840 |
113.68 |
444778831460818 |
|
14:39:00 |
XLON |
9818 |
113.62 |
444778831460889 |
|
14:39:00 |
XLON |
2438 |
113.62 |
444778831460890 |
|
14:39:33 |
XLON |
4939 |
113.56 |
444778831461002 |
|
14:39:33 |
XLON |
10093 |
113.56 |
444778831461003 |
|
14:39:33 |
XLON |
808 |
113.56 |
444778831461004 |
|
14:40:43 |
XLON |
8969 |
113.56 |
444778831461353 |
|
14:40:43 |
XLON |
5145 |
113.56 |
444778831461354 |
|
14:40:43 |
XLON |
1000 |
113.56 |
444778831461379 |
|
14:40:43 |
XLON |
500 |
113.56 |
444778831461380 |
|
14:40:43 |
XLON |
7831 |
113.56 |
444778831461381 |
|
14:40:43 |
XLON |
6509 |
113.56 |
444778831461382 |
|
14:40:43 |
XLON |
2783 |
113.54 |
444778831461396 |
|
14:41:41 |
XLON |
2774 |
113.60 |
444778831461577 |
|
14:41:44 |
XLON |
15840 |
113.60 |
444778831461635 |
|
14:41:44 |
XLON |
2426 |
113.58 |
444778831461638 |
|
14:41:44 |
XLON |
13414 |
113.58 |
444778831461639 |
|
14:42:13 |
XLON |
1579 |
113.60 |
444778831461781 |
|
14:42:20 |
XLON |
12048 |
113.60 |
444778831461798 |
|
14:43:32 |
XLON |
1253 |
113.80 |
444778831462146 |
|
14:43:33 |
XLON |
15840 |
113.78 |
444778831462148 |
|
14:43:41 |
XLON |
15840 |
113.80 |
444778831462171 |
|
14:43:45 |
XLON |
4787 |
113.78 |
444778831462206 |
|
14:43:55 |
XLON |
100 |
113.76 |
444778831462289 |
|
14:43:55 |
XLON |
885 |
113.76 |
444778831462290 |
|
14:43:55 |
XLON |
400 |
113.76 |
444778831462294 |
|
14:43:56 |
XLON |
1 |
113.76 |
444778831462302 |
|
14:44:01 |
XLON |
8105 |
113.76 |
444778831462341 |
|
14:44:43 |
XLON |
15840 |
113.68 |
444778831462470 |
|
14:45:02 |
XLON |
15840 |
113.68 |
444778831462552 |
|
14:45:40 |
XLON |
9032 |
113.54 |
444778831462787 |
|
14:45:40 |
XLON |
4741 |
113.54 |
444778831462788 |
|
14:45:40 |
XLON |
1947 |
113.54 |
444778831462789 |
|
14:46:11 |
XLON |
15840 |
113.62 |
444778831463053 |
|
14:47:05 |
XLON |
545 |
113.64 |
444778831463297 |
|
14:47:05 |
XLON |
14433 |
113.64 |
444778831463298 |
|
14:47:05 |
XLON |
862 |
113.64 |
444778831463299 |
|
14:47:30 |
XLON |
5746 |
113.64 |
444778831463402 |
|
14:47:30 |
XLON |
3289 |
113.64 |
444778831463403 |
|
14:47:30 |
XLON |
6805 |
113.64 |
444778831463404 |
|
14:48:36 |
XLON |
12484 |
113.58 |
444778831463685 |
|
14:48:36 |
XLON |
369 |
113.58 |
444778831463706 |
|
14:48:36 |
XLON |
31 |
113.58 |
444778831463707 |
|
14:48:36 |
XLON |
631 |
113.58 |
444778831463708 |
|
14:48:43 |
XLON |
1740 |
113.58 |
444778831463736 |
|
14:48:43 |
XLON |
7676 |
113.58 |
444778831463737 |
|
14:48:43 |
XLON |
3653 |
113.58 |
444778831463738 |
|
14:48:43 |
XLON |
1740 |
113.58 |
444778831463739 |
|
14:48:43 |
XLON |
100 |
113.56 |
444778831463752 |
|
14:48:43 |
XLON |
100 |
113.56 |
444778831463753 |
|
14:48:47 |
XLON |
3980 |
113.56 |
444778831463761 |
|
14:49:15 |
XLON |
8300 |
113.54 |
444778831463894 |
|
14:49:15 |
XLON |
6538 |
113.54 |
444778831463895 |
|
14:49:49 |
XLON |
15840 |
113.50 |
444778831464008 |
|
14:50:27 |
XLON |
15840 |
113.56 |
444778831464166 |
|
14:51:57 |
XLON |
15840 |
113.56 |
444778831464558 |
|
14:52:39 |
XLON |
3791 |
113.60 |
444778831464673 |
|
14:52:39 |
XLON |
2478 |
113.60 |
444778831464674 |
|
14:52:39 |
XLON |
3000 |
113.60 |
444778831464675 |
|
14:52:39 |
XLON |
1454 |
113.60 |
444778831464676 |
|
14:52:39 |
XLON |
2373 |
113.60 |
444778831464677 |
|
14:52:39 |
XLON |
4028 |
113.60 |
444778831464678 |
|
14:53:39 |
XLON |
15840 |
113.64 |
444778831464873 |
|
14:53:40 |
XLON |
3355 |
113.64 |
444778831464874 |
|
14:53:40 |
XLON |
127 |
113.64 |
444778831464875 |
|
14:55:02 |
XLON |
15840 |
113.62 |
444778831465108 |
|
14:55:11 |
XLON |
15840 |
113.62 |
444778831465150 |
|
14:55:40 |
XLON |
2972 |
113.64 |
444778831465249 |
|
14:55:40 |
XLON |
3000 |
113.64 |
444778831465250 |
|
14:55:44 |
XLON |
15840 |
113.62 |
444778831465264 |
|
14:56:02 |
XLON |
12370 |
113.62 |
444778831465337 |
|
14:56:02 |
XLON |
5260 |
113.62 |
444778831465339 |
|
14:56:02 |
XLON |
118 |
113.62 |
444778831465340 |
|
14:56:12 |
XLON |
15840 |
113.56 |
444778831465404 |
|
14:56:26 |
XLON |
2 |
113.64 |
444778831465461 |
|
14:58:09 |
XLON |
10000 |
113.72 |
444778831465793 |
|
14:58:09 |
XLON |
5840 |
113.72 |
444778831465794 |
|
14:58:10 |
XLON |
7428 |
113.72 |
444778831465798 |
|
14:58:10 |
XLON |
8412 |
113.72 |
444778831465799 |
|
14:58:15 |
XLON |
4401 |
113.70 |
444778831465825 |
|
14:58:15 |
XLON |
11439 |
113.70 |
444778831465826 |
|
14:58:16 |
XLON |
9033 |
113.70 |
444778831465828 |
|
14:58:54 |
XLON |
9426 |
113.72 |
444778831465914 |
|
14:59:21 |
XLON |
1576 |
113.62 |
444778831465989 |
|
14:59:59 |
XLON |
3005 |
113.68 |
444778831466091 |
|
14:59:59 |
XLON |
12835 |
113.68 |
444778831466092 |
|
15:00:03 |
XLON |
5802 |
113.66 |
444778831466115 |
|
15:00:03 |
XLON |
10038 |
113.66 |
444778831466116 |
|
15:00:42 |
XLON |
5033 |
113.66 |
444778831466260 |
|
15:00:42 |
XLON |
4749 |
113.66 |
444778831466261 |
|
15:00:42 |
XLON |
4794 |
113.66 |
444778831466262 |
|
15:01:36 |
XLON |
874 |
113.64 |
444778831466579 |
|
15:01:37 |
XLON |
10000 |
113.64 |
444778831466588 |
|
15:01:52 |
XLON |
15840 |
113.70 |
444778831466613 |
|
15:01:53 |
XLON |
3000 |
113.70 |
444778831466619 |
|
15:01:53 |
XLON |
1978 |
113.70 |
444778831466620 |
|
15:02:24 |
XLON |
15310 |
113.72 |
444778831466833 |
|
15:02:59 |
XLON |
15813 |
113.68 |
444778831466929 |
|
15:04:02 |
XLON |
3000 |
113.70 |
444778831467218 |
|
15:04:02 |
XLON |
2499 |
113.70 |
444778831467219 |
|
15:04:02 |
XLON |
3696 |
113.70 |
444778831467220 |
|
15:04:14 |
XLON |
2 |
113.70 |
444778831467229 |
|
15:04:14 |
XLON |
6875 |
113.70 |
444778831467230 |
|
15:04:26 |
XLON |
6809 |
113.70 |
444778831467245 |
|
15:04:27 |
XLON |
678 |
113.70 |
444778831467247 |
|
15:04:30 |
XLON |
6343 |
113.70 |
444778831467282 |
|
15:04:33 |
XLON |
100 |
113.70 |
444778831467287 |
|
15:04:51 |
XLON |
3370 |
113.74 |
444778831467332 |
|
15:05:16 |
XLON |
3500 |
113.76 |
444778831467436 |
|
15:05:16 |
XLON |
2419 |
113.76 |
444778831467437 |
|
15:05:16 |
XLON |
2849 |
113.76 |
444778831467438 |
|
15:05:35 |
XLON |
4695 |
113.76 |
444778831467538 |
|
15:06:16 |
XLON |
1110 |
113.76 |
444778831467639 |
|
15:06:20 |
XLON |
14730 |
113.76 |
444778831467653 |
|
15:06:27 |
XLON |
8026 |
113.74 |
444778831467675 |
|
15:06:27 |
XLON |
7814 |
113.74 |
444778831467676 |
|
15:06:47 |
XLON |
15840 |
113.80 |
444778831467729 |
|
15:07:25 |
XLON |
15840 |
113.80 |
444778831467873 |
|
15:08:38 |
XLON |
617 |
113.84 |
444778831468073 |
|
15:08:38 |
XLON |
4000 |
113.84 |
444778831468074 |
|
15:08:38 |
XLON |
2000 |
113.84 |
444778831468075 |
|
15:08:38 |
XLON |
7943 |
113.84 |
444778831468076 |
|
15:08:49 |
XLON |
1000 |
113.82 |
444778831468112 |
|
15:08:49 |
XLON |
1000 |
113.82 |
444778831468113 |
|
15:08:52 |
XLON |
10319 |
113.82 |
444778831468115 |
|
15:08:53 |
XLON |
3521 |
113.82 |
444778831468116 |
|
15:09:11 |
XLON |
1000 |
113.82 |
444778831468178 |
|
15:09:11 |
XLON |
1000 |
113.82 |
444778831468179 |
|
15:09:11 |
XLON |
1000 |
113.82 |
444778831468180 |
|
15:09:11 |
XLON |
12840 |
113.82 |
444778831468181 |
|
15:09:51 |
XLON |
9616 |
113.80 |
444778831468304 |
|
15:09:51 |
XLON |
6007 |
113.80 |
444778831468305 |
|
15:10:53 |
XLON |
1655 |
113.82 |
444778831468424 |
|
15:10:53 |
XLON |
1730 |
113.82 |
444778831468425 |
|
15:10:53 |
XLON |
7316 |
113.82 |
444778831468426 |
|
15:10:53 |
XLON |
1383 |
113.82 |
444778831468427 |
|
15:11:13 |
XLON |
3000 |
113.72 |
444778831468601 |
|
15:11:13 |
XLON |
2664 |
113.72 |
444778831468602 |
|
15:11:13 |
XLON |
614 |
113.72 |
444778831468603 |
|
15:11:13 |
XLON |
3726 |
113.72 |
444778831468604 |
|
15:11:13 |
XLON |
8971 |
113.72 |
444778831468598 |
|
15:11:13 |
XLON |
6869 |
113.72 |
444778831468599 |
|
15:12:22 |
XLON |
1 |
113.74 |
444778831468868 |
|
15:12:22 |
XLON |
4000 |
113.74 |
444778831468869 |
|
15:12:23 |
XLON |
1000 |
113.74 |
444778831468870 |
|
15:12:23 |
XLON |
3000 |
113.74 |
444778831468871 |
|
15:12:23 |
XLON |
186 |
113.74 |
444778831468872 |
|
15:12:23 |
XLON |
1559 |
113.74 |
444778831468896 |
|
15:12:23 |
XLON |
6000 |
113.74 |
444778831468897 |
|
15:12:23 |
XLON |
1500 |
113.74 |
444778831468898 |
|
15:12:23 |
XLON |
1000 |
113.74 |
444778831468899 |
|
15:12:23 |
XLON |
2000 |
113.74 |
444778831468900 |
|
15:12:23 |
XLON |
3000 |
113.74 |
444778831468901 |
|
15:12:24 |
XLON |
100 |
113.74 |
444778831468902 |
|
15:12:24 |
XLON |
681 |
113.74 |
444778831468903 |
|
15:12:24 |
XLON |
69 |
113.74 |
444778831468904 |
|
15:12:25 |
XLON |
1500 |
113.74 |
444778831468905 |
|
15:12:25 |
XLON |
2000 |
113.74 |
444778831468906 |
|
15:13:11 |
XLON |
15711 |
113.68 |
444778831469054 |
|
15:13:56 |
XLON |
15730 |
113.64 |
444778831469177 |
|
15:14:28 |
XLON |
5601 |
113.62 |
444778831469315 |
|
15:14:28 |
XLON |
3000 |
113.62 |
444778831469316 |
|
15:14:28 |
XLON |
1500 |
113.62 |
444778831469317 |
|
15:14:40 |
XLON |
8152 |
113.62 |
444778831469359 |
|
15:15:58 |
XLON |
3000 |
113.64 |
444778831469555 |
|
15:15:58 |
XLON |
472 |
113.64 |
444778831469556 |
|
15:15:58 |
XLON |
4218 |
113.64 |
444778831469557 |
|
15:15:58 |
XLON |
4393 |
113.64 |
444778831469558 |
|
15:16:04 |
XLON |
6871 |
113.62 |
444778831469584 |
|
15:16:04 |
XLON |
3744 |
113.62 |
444778831469585 |
|
15:16:04 |
XLON |
3392 |
113.62 |
444778831469586 |
|
15:16:16 |
XLON |
3544 |
113.60 |
444778831469667 |
|
15:17:00 |
XLON |
2757 |
113.70 |
444778831469783 |
|
15:17:00 |
XLON |
2088 |
113.70 |
444778831469784 |
|
15:17:00 |
XLON |
1497 |
113.70 |
444778831469785 |
|
15:17:00 |
XLON |
2023 |
113.70 |
444778831469786 |
|
15:17:00 |
XLON |
7475 |
113.70 |
444778831469787 |
|
15:17:41 |
XLON |
15840 |
113.70 |
444778831469891 |
|
15:17:46 |
XLON |
921 |
113.68 |
444778831469941 |
|
15:17:46 |
XLON |
1000 |
113.68 |
444778831469942 |
|
15:17:46 |
XLON |
2000 |
113.68 |
444778831469943 |
|
15:17:46 |
XLON |
2774 |
113.74 |
444778831469944 |
|
15:17:46 |
XLON |
1586 |
113.74 |
444778831469945 |
|
15:17:56 |
XLON |
5900 |
113.80 |
444778831470020 |
|
15:18:29 |
XLON |
3000 |
113.76 |
444778831470103 |
|
15:18:29 |
XLON |
3000 |
113.78 |
444778831470104 |
|
15:18:29 |
XLON |
527 |
113.78 |
444778831470105 |
|
15:18:39 |
XLON |
1803 |
113.78 |
444778831470147 |
|
15:18:39 |
XLON |
1858 |
113.78 |
444778831470148 |
|
15:18:44 |
XLON |
449 |
113.78 |
444778831470161 |
|
15:18:44 |
XLON |
3000 |
113.78 |
444778831470162 |
|
15:18:49 |
XLON |
3000 |
113.78 |
444778831470204 |
|
15:18:49 |
XLON |
242 |
113.78 |
444778831470205 |
|
15:19:05 |
XLON |
509 |
113.76 |
444778831470256 |
|
15:19:36 |
XLON |
3400 |
113.74 |
444778831470340 |
|
15:19:36 |
XLON |
2244 |
113.74 |
444778831470341 |
|
15:19:36 |
XLON |
3000 |
113.74 |
444778831470342 |
|
15:19:36 |
XLON |
4349 |
113.74 |
444778831470343 |
|
15:19:36 |
XLON |
4916 |
113.74 |
444778831470344 |
|
15:19:36 |
XLON |
11831 |
113.74 |
444778831470338 |
|
15:20:48 |
XLON |
3674 |
113.80 |
444778831470526 |
|
15:20:48 |
XLON |
3000 |
113.80 |
444778831470527 |
|
15:20:48 |
XLON |
37 |
113.80 |
444778831470528 |
|
15:20:53 |
XLON |
1813 |
113.80 |
444778831470530 |
|
15:20:53 |
XLON |
3000 |
113.80 |
444778831470531 |
|
15:20:53 |
XLON |
3511 |
113.80 |
444778831470532 |
|
15:21:21 |
XLON |
11024 |
113.78 |
444778831470582 |
|
15:21:21 |
XLON |
3626 |
113.78 |
444778831470583 |
|
15:21:21 |
XLON |
2133 |
113.76 |
444778831470618 |
|
15:21:21 |
XLON |
3000 |
113.76 |
444778831470619 |
|
15:21:21 |
XLON |
3300 |
113.78 |
444778831470620 |
|
15:21:21 |
XLON |
3000 |
113.78 |
444778831470621 |
|
15:21:21 |
XLON |
1224 |
113.78 |
444778831470622 |
|
15:21:21 |
XLON |
3183 |
113.78 |
444778831470623 |
|
15:21:51 |
XLON |
1948 |
113.72 |
444778831470703 |
|
15:21:51 |
XLON |
1258 |
113.72 |
444778831470704 |
|
15:22:26 |
XLON |
3336 |
113.74 |
444778831470775 |
|
15:22:37 |
XLON |
9374 |
113.72 |
444778831470797 |
|
15:22:55 |
XLON |
892 |
113.74 |
444778831470882 |
|
15:23:23 |
XLON |
3272 |
113.76 |
444778831470932 |
|
15:23:46 |
XLON |
2423 |
113.76 |
444778831470966 |
|
15:23:46 |
XLON |
2665 |
113.76 |
444778831470967 |
|
15:23:51 |
XLON |
2415 |
113.76 |
444778831470972 |
|
15:23:51 |
XLON |
7525 |
113.76 |
444778831470973 |
|
15:23:51 |
XLON |
3000 |
113.76 |
444778831470974 |
|
15:23:56 |
XLON |
2202 |
113.76 |
444778831470994 |
|
15:23:56 |
XLON |
1975 |
113.76 |
444778831470995 |
|
15:23:56 |
XLON |
3000 |
113.76 |
444778831470996 |
|
15:23:56 |
XLON |
251 |
113.76 |
444778831470997 |
|
15:24:00 |
XLON |
2774 |
113.72 |
444778831471048 |
|
15:24:00 |
XLON |
4436 |
113.72 |
444778831471049 |
|
15:24:00 |
XLON |
3000 |
113.72 |
444778831471050 |
|
15:24:00 |
XLON |
5630 |
113.72 |
444778831471051 |
|
15:24:00 |
XLON |
4547 |
113.74 |
444778831471019 |
|
15:24:00 |
XLON |
4630 |
113.74 |
444778831471020 |
|
15:24:52 |
XLON |
11585 |
113.68 |
444778831471205 |
|
15:26:20 |
XLON |
12687 |
113.60 |
444778831471496 |
|
15:26:20 |
XLON |
3300 |
113.60 |
444778831471506 |
|
15:26:20 |
XLON |
3000 |
113.60 |
444778831471507 |
|
15:26:20 |
XLON |
5578 |
113.60 |
444778831471508 |
|
15:26:20 |
XLON |
3962 |
113.60 |
444778831471509 |
|
15:27:11 |
XLON |
1050 |
113.60 |
444778831471617 |
|
15:27:11 |
XLON |
1060 |
113.60 |
444778831471618 |
|
15:27:11 |
XLON |
500 |
113.60 |
444778831471619 |
|
15:27:11 |
XLON |
390 |
113.60 |
444778831471620 |
|
15:27:11 |
XLON |
5000 |
113.60 |
444778831471621 |
|
15:27:11 |
XLON |
1000 |
113.60 |
444778831471622 |
|
15:27:11 |
XLON |
2000 |
113.60 |
444778831471623 |
|
15:27:11 |
XLON |
1000 |
113.60 |
444778831471624 |
|
15:27:11 |
XLON |
3000 |
113.60 |
444778831471625 |
|
15:27:13 |
XLON |
840 |
113.60 |
444778831471634 |
|
15:27:18 |
XLON |
6422 |
113.58 |
444778831471649 |
|
15:27:32 |
XLON |
4356 |
113.58 |
444778831471684 |
|
15:27:37 |
XLON |
8118 |
113.58 |
444778831471704 |
|
15:28:55 |
XLON |
5346 |
113.58 |
444778831472019 |
|
15:28:55 |
XLON |
7279 |
113.58 |
444778831472020 |
|
15:29:05 |
XLON |
4008 |
113.58 |
444778831472043 |
|
15:30:40 |
XLON |
31 |
113.58 |
444778831472265 |
|
15:30:40 |
XLON |
2202 |
113.58 |
444778831472266 |
|
15:30:40 |
XLON |
2351 |
113.58 |
444778831472267 |
|
15:30:40 |
XLON |
8083 |
113.58 |
444778831472268 |
|
15:30:41 |
XLON |
15840 |
113.58 |
444778831472270 |
|
15:30:51 |
XLON |
10007 |
113.58 |
444778831472287 |
|
15:31:55 |
XLON |
15840 |
113.60 |
444778831472591 |
|
15:31:55 |
XLON |
3000 |
113.58 |
444778831472642 |
|
15:31:55 |
XLON |
6042 |
113.58 |
444778831472643 |
|
15:31:55 |
XLON |
3300 |
113.60 |
444778831472644 |
|
15:31:55 |
XLON |
2774 |
113.60 |
444778831472645 |
|
15:31:55 |
XLON |
724 |
113.60 |
444778831472646 |
|
15:32:06 |
XLON |
10978 |
113.62 |
444778831472784 |
|
15:32:51 |
XLON |
774 |
113.60 |
444778831472985 |
|
15:32:51 |
XLON |
2000 |
113.60 |
444778831472986 |
|
15:32:51 |
XLON |
430 |
113.60 |
444778831472987 |
|
15:32:51 |
XLON |
920 |
113.60 |
444778831472988 |
|
15:32:51 |
XLON |
510 |
113.60 |
444778831472989 |
|
15:32:51 |
XLON |
4190 |
113.60 |
444778831472990 |
|
15:32:51 |
XLON |
490 |
113.60 |
444778831472991 |
|
15:32:51 |
XLON |
2000 |
113.60 |
444778831472992 |
|
15:32:51 |
XLON |
510 |
113.60 |
444778831472993 |
|
15:32:51 |
XLON |
1000 |
113.60 |
444778831472994 |
|
15:32:51 |
XLON |
426 |
113.60 |
444778831472995 |
|
15:33:43 |
XLON |
3508 |
113.62 |
444778831473139 |
|
15:33:43 |
XLON |
3000 |
113.62 |
444778831473140 |
|
15:34:14 |
XLON |
4610 |
113.68 |
444778831473206 |
|
15:34:14 |
XLON |
3000 |
113.68 |
444778831473207 |
|
15:34:20 |
XLON |
4610 |
113.68 |
444778831473237 |
|
15:34:20 |
XLON |
3000 |
113.68 |
444778831473238 |
|
15:34:20 |
XLON |
1071 |
113.68 |
444778831473239 |
|
15:34:41 |
XLON |
245 |
113.70 |
444778831473265 |
|
15:34:49 |
XLON |
15840 |
113.68 |
444778831473302 |
|
15:34:49 |
XLON |
3400 |
113.68 |
444778831473307 |
|
15:34:49 |
XLON |
3000 |
113.68 |
444778831473308 |
|
15:34:49 |
XLON |
3123 |
113.68 |
444778831473309 |
|
15:35:13 |
XLON |
14403 |
113.64 |
444778831473384 |
|
15:35:59 |
XLON |
2599 |
113.58 |
444778831473604 |
|
15:35:59 |
XLON |
1631 |
113.58 |
444778831473605 |
|
15:35:59 |
XLON |
2736 |
113.58 |
444778831473608 |
|
15:36:14 |
XLON |
949 |
113.60 |
444778831473683 |
|
15:36:15 |
XLON |
2 |
113.60 |
444778831473691 |
|
15:36:53 |
XLON |
11732 |
113.60 |
444778831473863 |
|
15:36:53 |
XLON |
4108 |
113.60 |
444778831473864 |
|
15:36:57 |
XLON |
616 |
113.64 |
444778831473890 |
|
15:36:57 |
XLON |
8200 |
113.64 |
444778831473891 |
|
15:37:46 |
XLON |
6625 |
113.68 |
444778831474211 |
|
15:37:46 |
XLON |
9215 |
113.68 |
444778831474212 |
|
15:37:58 |
XLON |
14387 |
113.68 |
444778831474247 |
|
15:37:58 |
XLON |
434 |
113.68 |
444778831474248 |
|
15:40:01 |
XLON |
3400 |
113.66 |
444778831474637 |
|
15:40:01 |
XLON |
3000 |
113.66 |
444778831474638 |
|
15:40:01 |
XLON |
2770 |
113.66 |
444778831474639 |
|
15:40:01 |
XLON |
6670 |
113.66 |
444778831474640 |
|
15:40:08 |
XLON |
2466 |
113.66 |
444778831474668 |
|
15:40:08 |
XLON |
3000 |
113.66 |
444778831474669 |
|
15:40:15 |
XLON |
1627 |
113.64 |
444778831474710 |
|
15:40:15 |
XLON |
11173 |
113.64 |
444778831474711 |
|
15:40:15 |
XLON |
967 |
113.64 |
444778831474724 |
|
15:40:15 |
XLON |
3000 |
113.64 |
444778831474725 |
|
15:40:15 |
XLON |
4523 |
113.64 |
444778831474726 |
|
15:40:15 |
XLON |
2163 |
113.64 |
444778831474727 |
|
15:40:15 |
XLON |
5187 |
113.64 |
444778831474728 |
|
15:40:16 |
XLON |
3232 |
113.60 |
444778831474736 |
|
15:41:20 |
XLON |
3031 |
113.62 |
444778831474902 |
|
15:41:20 |
XLON |
3000 |
113.62 |
444778831474903 |
|
15:41:32 |
XLON |
75 |
113.66 |
444778831474935 |
|
15:41:32 |
XLON |
800 |
113.66 |
444778831474936 |
|
15:41:32 |
XLON |
1000 |
113.66 |
444778831474937 |
|
15:41:32 |
XLON |
1000 |
113.66 |
444778831474938 |
|
15:41:32 |
XLON |
12965 |
113.66 |
444778831474939 |
|
15:41:41 |
XLON |
4344 |
113.66 |
444778831474989 |
|
15:42:48 |
XLON |
2998 |
113.70 |
444778831475200 |
|
15:42:48 |
XLON |
4654 |
113.70 |
444778831475201 |
|
15:42:48 |
XLON |
2870 |
113.70 |
444778831475202 |
|
15:42:48 |
XLON |
2270 |
113.70 |
444778831475203 |
|
15:43:13 |
XLON |
4731 |
113.68 |
444778831475325 |
|
15:43:20 |
XLON |
15840 |
113.64 |
444778831475384 |
|
15:44:22 |
XLON |
1893 |
113.72 |
444778831475592 |
|
15:44:22 |
XLON |
1839 |
113.72 |
444778831475593 |
|
15:45:03 |
XLON |
6770 |
113.70 |
444778831475673 |
|
15:45:14 |
XLON |
1880 |
113.70 |
444778831475733 |
|
15:45:14 |
XLON |
13960 |
113.70 |
444778831475734 |
|
15:45:15 |
XLON |
15840 |
113.70 |
444778831475742 |
|
15:46:12 |
XLON |
2918 |
113.74 |
444778831475929 |
|
15:46:12 |
XLON |
3474 |
113.74 |
444778831475930 |
|
15:46:19 |
XLON |
15840 |
113.72 |
444778831475952 |
|
15:47:14 |
XLON |
9225 |
113.70 |
444778831476129 |
|
15:47:14 |
XLON |
3300 |
113.70 |
444778831476139 |
|
15:47:14 |
XLON |
3000 |
113.70 |
444778831476140 |
|
15:47:14 |
XLON |
2244 |
113.70 |
444778831476141 |
|
15:47:14 |
XLON |
6096 |
113.70 |
444778831476142 |
|
15:47:14 |
XLON |
1200 |
113.70 |
444778831476143 |
|
15:47:57 |
XLON |
5163 |
113.70 |
444778831476271 |
|
15:48:10 |
XLON |
15840 |
113.70 |
444778831476322 |
|
15:49:09 |
XLON |
10000 |
113.76 |
444778831476519 |
|
15:49:09 |
XLON |
839 |
113.76 |
444778831476520 |
|
15:49:53 |
XLON |
3000 |
113.76 |
444778831476595 |
|
15:49:53 |
XLON |
444 |
113.76 |
444778831476596 |
|
15:49:53 |
XLON |
12321 |
113.76 |
444778831476597 |
|
15:50:35 |
XLON |
3300 |
113.72 |
444778831476824 |
|
15:50:35 |
XLON |
4697 |
113.72 |
444778831476825 |
|
15:50:35 |
XLON |
466 |
113.74 |
444778831476826 |
|
15:50:35 |
XLON |
3000 |
113.74 |
444778831476827 |
|
15:50:35 |
XLON |
2774 |
113.74 |
444778831476828 |
|
15:50:35 |
XLON |
1597 |
113.74 |
444778831476829 |
|
15:50:51 |
XLON |
15840 |
113.70 |
444778831476876 |
|
15:50:52 |
XLON |
3757 |
113.70 |
444778831476878 |
|
15:51:32 |
XLON |
9585 |
113.66 |
444778831476978 |
|
15:51:32 |
XLON |
5506 |
113.66 |
444778831476979 |
|
15:52:41 |
XLON |
2872 |
113.62 |
444778831477226 |
|
15:52:41 |
XLON |
3000 |
113.62 |
444778831477227 |
|
15:52:41 |
XLON |
1488 |
113.62 |
444778831477228 |
|
15:52:46 |
XLON |
1279 |
113.64 |
444778831477239 |
|
15:52:46 |
XLON |
3000 |
113.64 |
444778831477240 |
|
15:52:46 |
XLON |
4349 |
113.64 |
444778831477241 |
|
15:52:46 |
XLON |
376 |
113.64 |
444778831477242 |
|
15:52:46 |
XLON |
2610 |
113.60 |
444778831477259 |
|
15:52:46 |
XLON |
2000 |
113.60 |
444778831477260 |
|
15:52:46 |
XLON |
481 |
113.60 |
444778831477261 |
|
15:53:03 |
XLON |
2097 |
113.60 |
444778831477349 |
|
15:53:03 |
XLON |
8779 |
113.60 |
444778831477350 |
|
15:54:51 |
XLON |
6973 |
113.58 |
444778831477658 |
|
15:54:51 |
XLON |
3000 |
113.58 |
444778831477659 |
|
15:54:51 |
XLON |
1826 |
113.58 |
444778831477660 |
|
15:55:02 |
XLON |
375 |
113.58 |
444778831477709 |
|
15:55:02 |
XLON |
3000 |
113.58 |
444778831477710 |
|
15:55:02 |
XLON |
5297 |
113.58 |
444778831477711 |
|
15:55:02 |
XLON |
9916 |
113.58 |
444778831477712 |
|
15:55:02 |
XLON |
3118 |
113.58 |
444778831477713 |
|
15:55:02 |
XLON |
348 |
113.58 |
444778831477714 |
|
15:55:15 |
XLON |
4824 |
113.58 |
444778831477787 |
|
15:55:17 |
XLON |
12682 |
113.56 |
444778831477803 |
|
15:55:17 |
XLON |
3151 |
113.56 |
444778831477804 |
|
15:55:52 |
XLON |
8311 |
113.56 |
444778831477898 |
|
15:56:59 |
XLON |
100 |
113.58 |
444778831478098 |
|
15:56:59 |
XLON |
3000 |
113.58 |
444778831478099 |
|
15:56:59 |
XLON |
3001 |
113.58 |
444778831478100 |
|
15:56:59 |
XLON |
844 |
113.58 |
444778831478101 |
|
15:57:12 |
XLON |
2142 |
113.58 |
444778831478122 |
|
15:57:12 |
XLON |
3000 |
113.58 |
444778831478123 |
|
15:57:12 |
XLON |
1102 |
113.58 |
444778831478124 |
|
15:57:44 |
XLON |
3000 |
113.58 |
444778831478182 |
|
15:57:44 |
XLON |
2120 |
113.58 |
444778831478183 |
|
15:57:44 |
XLON |
2478 |
113.58 |
444778831478184 |
|
15:57:44 |
XLON |
7208 |
113.58 |
444778831478185 |
|
15:57:49 |
XLON |
406 |
113.58 |
444778831478190 |
|
15:57:49 |
XLON |
2826 |
113.58 |
444778831478191 |
|
15:57:56 |
XLON |
14599 |
113.52 |
444778831478211 |
|
15:59:45 |
XLON |
3400 |
113.54 |
444778831478519 |
|
15:59:45 |
XLON |
3000 |
113.54 |
444778831478520 |
|
15:59:45 |
XLON |
5895 |
113.54 |
444778831478521 |
|
15:59:45 |
XLON |
2408 |
113.54 |
444778831478523 |
|
15:59:45 |
XLON |
3000 |
113.54 |
444778831478524 |
|
15:59:46 |
XLON |
1970 |
113.54 |
444778831478525 |
|
15:59:46 |
XLON |
2340 |
113.54 |
444778831478526 |
|
15:59:46 |
XLON |
1914 |
113.54 |
444778831478527 |
|
15:59:56 |
XLON |
2993 |
113.56 |
444778831478571 |
|
15:59:56 |
XLON |
5530 |
113.56 |
444778831478572 |
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
- 11 hours ago Origin Enterprises (CDI)
- 12 hours ago Molten Ventures
- 12 hours ago Paragon Banking Group
- 12 hours ago North American Income Trust (The)
- 12 hours ago Acg Acquisition Company Limited Cls A Npv (DI)