Transaction in Own Shares
14 January 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 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: |
14 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
118.92 |
|
Lowest price paid per share (pence): |
117.04 |
|
Volume weighted average price paid per share (pence): |
118.20 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,701,902,342 of its ordinary shares in treasury and has 27,115,725,526 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 14 January 2022 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 14 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
118.20 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:19:47 |
XLON |
10895 |
117.24 |
467043941883097 |
|
08:19:53 |
XLON |
5447 |
117.22 |
467043941883115 |
|
08:20:15 |
XLON |
15559 |
117.14 |
467043941883285 |
|
08:21:33 |
XLON |
13363 |
117.16 |
467043941883628 |
|
08:21:44 |
XLON |
2467 |
117.16 |
467043941883661 |
|
08:24:41 |
XLON |
3300 |
117.34 |
467043941884205 |
|
08:24:58 |
XLON |
2411 |
117.34 |
467043941884265 |
|
08:24:58 |
XLON |
3000 |
117.34 |
467043941884266 |
|
08:24:58 |
XLON |
8643 |
117.34 |
467043941884267 |
|
08:24:58 |
XLON |
1776 |
117.34 |
467043941884268 |
|
08:24:58 |
XLON |
4245 |
117.34 |
467043941884258 |
|
08:24:58 |
XLON |
3405 |
117.34 |
467043941884259 |
|
08:24:58 |
XLON |
1500 |
117.34 |
467043941884260 |
|
08:25:13 |
XLON |
15830 |
117.3 |
467043941884406 |
|
08:25:30 |
XLON |
2 |
117.28 |
467043941884550 |
|
08:25:30 |
XLON |
3165 |
117.28 |
467043941884551 |
|
08:26:22 |
XLON |
15807 |
117.18 |
467043941884857 |
|
08:29:01 |
XLON |
15830 |
117.24 |
467043941885486 |
|
08:29:01 |
XLON |
7142 |
117.24 |
467043941885497 |
|
08:29:09 |
XLON |
1490 |
117.26 |
467043941885527 |
|
08:29:09 |
XLON |
3000 |
117.26 |
467043941885528 |
|
08:31:53 |
XLON |
8522 |
117.32 |
467043941886219 |
|
08:31:53 |
XLON |
7308 |
117.32 |
467043941886220 |
|
08:32:00 |
XLON |
15830 |
117.32 |
467043941886266 |
|
08:32:00 |
XLON |
14184 |
117.32 |
467043941886267 |
|
08:32:23 |
XLON |
4665 |
117.3 |
467043941886352 |
|
08:33:08 |
XLON |
15830 |
117.26 |
467043941886459 |
|
08:34:01 |
XLON |
1539 |
117.18 |
467043941886632 |
|
08:34:04 |
XLON |
14291 |
117.18 |
467043941886657 |
|
08:34:04 |
XLON |
3300 |
117.18 |
467043941886659 |
|
08:34:04 |
XLON |
813 |
117.18 |
467043941886660 |
|
08:36:57 |
XLON |
4189 |
117.24 |
467043941887166 |
|
08:36:57 |
XLON |
7 |
117.24 |
467043941887167 |
|
08:37:08 |
XLON |
3000 |
117.26 |
467043941887200 |
|
08:37:08 |
XLON |
4046 |
117.26 |
467043941887201 |
|
08:37:08 |
XLON |
8784 |
117.26 |
467043941887202 |
|
08:37:09 |
XLON |
3200 |
117.26 |
467043941887205 |
|
08:37:09 |
XLON |
1229 |
117.26 |
467043941887206 |
|
08:37:14 |
XLON |
1336 |
117.26 |
467043941887220 |
|
08:37:14 |
XLON |
1551 |
117.26 |
467043941887221 |
|
08:37:14 |
XLON |
1035 |
117.26 |
467043941887222 |
|
08:38:04 |
XLON |
13892 |
117.22 |
467043941887338 |
|
08:38:04 |
XLON |
1938 |
117.22 |
467043941887339 |
|
08:39:47 |
XLON |
2600 |
117.3 |
467043941887607 |
|
08:40:13 |
XLON |
10045 |
117.28 |
467043941887692 |
|
08:40:23 |
XLON |
15830 |
117.26 |
467043941887776 |
|
08:41:58 |
XLON |
3516 |
117.26 |
467043941888077 |
|
08:43:32 |
XLON |
1900 |
117.3 |
467043941888326 |
|
08:43:32 |
XLON |
3200 |
117.32 |
467043941888327 |
|
08:43:32 |
XLON |
3000 |
117.32 |
467043941888328 |
|
08:43:32 |
XLON |
3869 |
117.32 |
467043941888329 |
|
08:43:32 |
XLON |
3861 |
117.32 |
467043941888330 |
|
08:43:37 |
XLON |
2539 |
117.32 |
467043941888349 |
|
08:43:37 |
XLON |
1953 |
117.32 |
467043941888350 |
|
08:44:00 |
XLON |
2260 |
117.36 |
467043941888398 |
|
08:44:00 |
XLON |
1124 |
117.36 |
467043941888399 |
|
08:44:00 |
XLON |
2371 |
117.36 |
467043941888400 |
|
08:44:00 |
XLON |
2088 |
117.36 |
467043941888401 |
|
08:44:00 |
XLON |
1400 |
117.36 |
467043941888402 |
|
08:44:00 |
XLON |
1615 |
117.36 |
467043941888403 |
|
08:44:44 |
XLON |
3118 |
117.34 |
467043941888552 |
|
08:44:49 |
XLON |
3623 |
117.32 |
467043941888572 |
|
08:44:49 |
XLON |
1775 |
117.32 |
467043941888573 |
|
08:44:54 |
XLON |
1920 |
117.32 |
467043941888578 |
|
08:44:54 |
XLON |
5004 |
117.32 |
467043941888579 |
|
08:46:27 |
XLON |
3000 |
117.34 |
467043941888943 |
|
08:46:27 |
XLON |
1474 |
117.34 |
467043941888944 |
|
08:46:27 |
XLON |
2492 |
117.34 |
467043941888945 |
|
08:46:32 |
XLON |
637 |
117.34 |
467043941888964 |
|
08:46:32 |
XLON |
1895 |
117.34 |
467043941888965 |
|
08:46:32 |
XLON |
3000 |
117.34 |
467043941888966 |
|
08:46:32 |
XLON |
1869 |
117.34 |
467043941888967 |
|
08:46:37 |
XLON |
13222 |
117.32 |
467043941888975 |
|
08:46:39 |
XLON |
12509 |
117.3 |
467043941888981 |
|
08:48:09 |
XLON |
237 |
117.3 |
467043941889247 |
|
08:49:21 |
XLON |
4488 |
117.3 |
467043941889396 |
|
08:49:21 |
XLON |
15830 |
117.3 |
467043941889401 |
|
08:50:48 |
XLON |
1438 |
117.2 |
467043941889791 |
|
08:50:48 |
XLON |
1836 |
117.2 |
467043941889792 |
|
08:51:01 |
XLON |
12433 |
117.16 |
467043941889849 |
|
08:51:01 |
XLON |
3200 |
117.16 |
467043941889850 |
|
08:51:01 |
XLON |
3000 |
117.16 |
467043941889851 |
|
08:51:01 |
XLON |
1000 |
117.16 |
467043941889852 |
|
08:51:45 |
XLON |
12859 |
117.14 |
467043941889978 |
|
08:53:01 |
XLON |
3607 |
117.1 |
467043941890188 |
|
08:53:01 |
XLON |
9500 |
117.1 |
467043941890189 |
|
08:53:01 |
XLON |
1540 |
117.1 |
467043941890191 |
|
08:54:05 |
XLON |
15830 |
117.12 |
467043941890338 |
|
08:55:31 |
XLON |
15830 |
117.1 |
467043941890581 |
|
08:57:14 |
XLON |
11334 |
117.12 |
467043941890936 |
|
08:57:14 |
XLON |
4496 |
117.12 |
467043941890937 |
|
08:59:03 |
XLON |
15830 |
117.12 |
467043941891214 |
|
09:00:36 |
XLON |
13007 |
117.26 |
467043941891494 |
|
09:00:36 |
XLON |
768 |
117.26 |
467043941891495 |
|
09:01:42 |
XLON |
15830 |
117.2 |
467043941891632 |
|
09:03:05 |
XLON |
2373 |
117.2 |
467043941891888 |
|
09:03:28 |
XLON |
4092 |
117.22 |
467043941891962 |
|
09:03:39 |
XLON |
3000 |
117.2 |
467043941891994 |
|
09:03:39 |
XLON |
1295 |
117.2 |
467043941891995 |
|
09:04:05 |
XLON |
3000 |
117.2 |
467043941892136 |
|
09:04:21 |
XLON |
2660 |
117.24 |
467043941892194 |
|
09:04:21 |
XLON |
1070 |
117.24 |
467043941892195 |
|
09:04:51 |
XLON |
12988 |
117.26 |
467043941892262 |
|
09:05:41 |
XLON |
2111 |
117.26 |
467043941892377 |
|
09:05:41 |
XLON |
2565 |
117.26 |
467043941892378 |
|
09:05:43 |
XLON |
11104 |
117.24 |
467043941892387 |
|
09:06:35 |
XLON |
15830 |
117.18 |
467043941892517 |
|
09:06:35 |
XLON |
3000 |
117.18 |
467043941892518 |
|
09:06:35 |
XLON |
3661 |
117.18 |
467043941892519 |
|
09:07:38 |
XLON |
9287 |
117.18 |
467043941892636 |
|
09:07:38 |
XLON |
5155 |
117.18 |
467043941892637 |
|
09:08:52 |
XLON |
15830 |
117.2 |
467043941892818 |
|
09:10:30 |
XLON |
3000 |
117.26 |
467043941893093 |
|
09:10:30 |
XLON |
3100 |
117.26 |
467043941893094 |
|
09:10:40 |
XLON |
4255 |
117.26 |
467043941893107 |
|
09:11:03 |
XLON |
15830 |
117.24 |
467043941893144 |
|
09:11:53 |
XLON |
3197 |
117.14 |
467043941893270 |
|
09:12:53 |
XLON |
427 |
117.14 |
467043941893431 |
|
09:12:53 |
XLON |
15380 |
117.14 |
467043941893432 |
|
09:14:01 |
XLON |
550 |
117.16 |
467043941893668 |
|
09:14:01 |
XLON |
15280 |
117.16 |
467043941893669 |
|
09:15:49 |
XLON |
5614 |
117.14 |
467043941893958 |
|
09:15:49 |
XLON |
10216 |
117.14 |
467043941893959 |
|
09:17:04 |
XLON |
2425 |
117.08 |
467043941894138 |
|
09:17:45 |
XLON |
5102 |
117.18 |
467043941894229 |
|
09:17:45 |
XLON |
370 |
117.18 |
467043941894230 |
|
09:18:42 |
XLON |
3000 |
117.22 |
467043941894360 |
|
09:18:42 |
XLON |
2989 |
117.22 |
467043941894361 |
|
09:18:51 |
XLON |
14539 |
117.18 |
467043941894371 |
|
09:20:08 |
XLON |
15720 |
117.22 |
467043941894490 |
|
09:20:47 |
XLON |
15830 |
117.18 |
467043941894592 |
|
09:20:47 |
XLON |
2500 |
117.18 |
467043941894595 |
|
09:20:47 |
XLON |
2236 |
117.18 |
467043941894596 |
|
09:22:03 |
XLON |
6883 |
117.16 |
467043941894786 |
|
09:22:03 |
XLON |
7631 |
117.16 |
467043941894787 |
|
09:23:23 |
XLON |
275 |
117.04 |
467043941894981 |
|
09:23:23 |
XLON |
15351 |
117.04 |
467043941894982 |
|
09:25:36 |
XLON |
14839 |
117.12 |
467043941895324 |
|
09:25:36 |
XLON |
991 |
117.12 |
467043941895325 |
|
09:27:18 |
XLON |
3000 |
117.14 |
467043941895837 |
|
09:28:26 |
XLON |
9574 |
117.14 |
467043941896069 |
|
09:28:59 |
XLON |
3000 |
117.16 |
467043941896188 |
|
09:28:59 |
XLON |
2486 |
117.16 |
467043941896189 |
|
09:29:04 |
XLON |
4717 |
117.16 |
467043941896206 |
|
09:29:04 |
XLON |
3000 |
117.16 |
467043941896207 |
|
09:29:04 |
XLON |
2034 |
117.16 |
467043941896208 |
|
09:29:04 |
XLON |
1679 |
117.16 |
467043941896209 |
|
09:30:19 |
XLON |
15830 |
117.2 |
467043941896446 |
|
09:31:04 |
XLON |
13509 |
117.22 |
467043941896584 |
|
09:31:04 |
XLON |
712 |
117.22 |
467043941896585 |
|
09:31:04 |
XLON |
1609 |
117.22 |
467043941896586 |
|
09:34:26 |
XLON |
1986 |
117.24 |
467043941897083 |
|
09:34:44 |
XLON |
15830 |
117.22 |
467043941897123 |
|
09:34:45 |
XLON |
12668 |
117.22 |
467043941897126 |
|
09:35:24 |
XLON |
15830 |
117.22 |
467043941897340 |
|
09:37:11 |
XLON |
852 |
117.16 |
467043941897610 |
|
09:37:11 |
XLON |
4358 |
117.16 |
467043941897611 |
|
09:37:11 |
XLON |
2437 |
117.16 |
467043941897617 |
|
09:37:11 |
XLON |
442 |
117.16 |
467043941897618 |
|
09:37:11 |
XLON |
1551 |
117.16 |
467043941897619 |
|
09:37:39 |
XLON |
6758 |
117.18 |
467043941897691 |
|
09:37:39 |
XLON |
4091 |
117.18 |
467043941897692 |
|
09:38:38 |
XLON |
780 |
117.24 |
467043941897789 |
|
09:38:38 |
XLON |
9728 |
117.24 |
467043941897790 |
|
09:38:38 |
XLON |
5230 |
117.24 |
467043941897791 |
|
09:40:43 |
XLON |
6956 |
117.26 |
467043941898045 |
|
09:40:43 |
XLON |
4540 |
117.26 |
467043941898046 |
|
09:41:48 |
XLON |
4672 |
117.24 |
467043941898177 |
|
09:41:48 |
XLON |
7424 |
117.24 |
467043941898178 |
|
09:42:55 |
XLON |
2631 |
117.3 |
467043941898322 |
|
09:42:55 |
XLON |
758 |
117.3 |
467043941898323 |
|
09:43:52 |
XLON |
15830 |
117.34 |
467043941898398 |
|
09:44:29 |
XLON |
3000 |
117.36 |
467043941898469 |
|
09:46:08 |
XLON |
12694 |
117.42 |
467043941898677 |
|
09:46:50 |
XLON |
4233 |
117.4 |
467043941898754 |
|
09:47:37 |
XLON |
1474 |
117.42 |
467043941898887 |
|
09:47:37 |
XLON |
3000 |
117.42 |
467043941898888 |
|
09:47:37 |
XLON |
2532 |
117.42 |
467043941898889 |
|
09:47:37 |
XLON |
2515 |
117.42 |
467043941898890 |
|
09:47:42 |
XLON |
580 |
117.42 |
467043941898897 |
|
09:47:42 |
XLON |
1 |
117.42 |
467043941898898 |
|
09:47:42 |
XLON |
1779 |
117.42 |
467043941898899 |
|
09:47:42 |
XLON |
2070 |
117.42 |
467043941898900 |
|
09:47:42 |
XLON |
49 |
117.42 |
467043941898901 |
|
09:49:37 |
XLON |
3000 |
117.44 |
467043941899153 |
|
09:49:37 |
XLON |
2287 |
117.44 |
467043941899154 |
|
09:50:17 |
XLON |
1490 |
117.48 |
467043941899253 |
|
09:51:01 |
XLON |
6240 |
117.5 |
467043941899364 |
|
09:51:11 |
XLON |
450 |
117.5 |
467043941899377 |
|
09:51:23 |
XLON |
5821 |
117.5 |
467043941899407 |
|
09:51:28 |
XLON |
1474 |
117.5 |
467043941899412 |
|
09:51:28 |
XLON |
3000 |
117.5 |
467043941899413 |
|
09:51:33 |
XLON |
2039 |
117.5 |
467043941899417 |
|
09:51:33 |
XLON |
64 |
117.5 |
467043941899418 |
|
09:51:33 |
XLON |
3000 |
117.5 |
467043941899419 |
|
09:51:42 |
XLON |
3000 |
117.5 |
467043941899442 |
|
09:51:42 |
XLON |
598 |
117.5 |
467043941899443 |
|
09:52:22 |
XLON |
4273 |
117.5 |
467043941899531 |
|
09:52:22 |
XLON |
2815 |
117.5 |
467043941899532 |
|
09:52:31 |
XLON |
5589 |
117.48 |
467043941899554 |
|
09:53:45 |
XLON |
4980 |
117.52 |
467043941899702 |
|
09:53:45 |
XLON |
4775 |
117.52 |
467043941899705 |
|
09:53:45 |
XLON |
6075 |
117.52 |
467043941899706 |
|
09:54:59 |
XLON |
5186 |
117.44 |
467043941899892 |
|
09:54:59 |
XLON |
8240 |
117.44 |
467043941899893 |
|
09:54:59 |
XLON |
2404 |
117.44 |
467043941899894 |
|
09:56:19 |
XLON |
4222 |
117.44 |
467043941900104 |
|
09:57:35 |
XLON |
8021 |
117.48 |
467043941900279 |
|
09:57:35 |
XLON |
3462 |
117.48 |
467043941900280 |
|
09:59:14 |
XLON |
3000 |
117.6 |
467043941900573 |
|
09:59:14 |
XLON |
556 |
117.6 |
467043941900574 |
|
09:59:22 |
XLON |
1424 |
117.6 |
467043941900583 |
|
09:59:22 |
XLON |
2573 |
117.6 |
467043941900584 |
|
09:59:22 |
XLON |
3000 |
117.6 |
467043941900585 |
|
09:59:24 |
XLON |
5161 |
117.56 |
467043941900589 |
|
09:59:37 |
XLON |
3622 |
117.54 |
467043941900641 |
|
09:59:37 |
XLON |
12208 |
117.54 |
467043941900642 |
|
10:00:22 |
XLON |
3000 |
117.46 |
467043941900741 |
|
10:00:22 |
XLON |
236 |
117.46 |
467043941900742 |
|
10:01:29 |
XLON |
14454 |
117.48 |
467043941900859 |
|
10:02:49 |
XLON |
15036 |
117.48 |
467043941901047 |
|
10:04:33 |
XLON |
1474 |
117.46 |
467043941901487 |
|
10:04:33 |
XLON |
2217 |
117.46 |
467043941901488 |
|
10:04:33 |
XLON |
7431 |
117.46 |
467043941901489 |
|
10:04:33 |
XLON |
3000 |
117.46 |
467043941901490 |
|
10:04:33 |
XLON |
2815 |
117.46 |
467043941901491 |
|
10:05:24 |
XLON |
14536 |
117.44 |
467043941901664 |
|
10:07:07 |
XLON |
15830 |
117.58 |
467043941901944 |
|
10:09:24 |
XLON |
14893 |
117.56 |
467043941902363 |
|
10:09:56 |
XLON |
15830 |
117.54 |
467043941902403 |
|
10:12:18 |
XLON |
3000 |
117.6 |
467043941902664 |
|
10:12:18 |
XLON |
2384 |
117.6 |
467043941902665 |
|
10:12:18 |
XLON |
1974 |
117.6 |
467043941902666 |
|
10:12:27 |
XLON |
1155 |
117.6 |
467043941902677 |
|
10:12:27 |
XLON |
3129 |
117.6 |
467043941902678 |
|
10:13:19 |
XLON |
4094 |
117.6 |
467043941902903 |
|
10:13:55 |
XLON |
3000 |
117.66 |
467043941903001 |
|
10:13:55 |
XLON |
618 |
117.66 |
467043941903002 |
|
10:13:55 |
XLON |
465 |
117.66 |
467043941903003 |
|
10:13:55 |
XLON |
1560 |
117.66 |
467043941903004 |
|
10:14:27 |
XLON |
10147 |
117.68 |
467043941903055 |
|
10:15:08 |
XLON |
3885 |
117.7 |
467043941903205 |
|
10:15:08 |
XLON |
11945 |
117.7 |
467043941903206 |
|
10:16:47 |
XLON |
3000 |
117.66 |
467043941903396 |
|
10:16:47 |
XLON |
9451 |
117.66 |
467043941903397 |
|
10:16:47 |
XLON |
3379 |
117.66 |
467043941903398 |
|
10:19:08 |
XLON |
15484 |
117.74 |
467043941903724 |
|
10:19:08 |
XLON |
346 |
117.74 |
467043941903725 |
|
10:19:08 |
XLON |
3000 |
117.74 |
467043941903726 |
|
10:19:08 |
XLON |
10211 |
117.74 |
467043941903727 |
|
10:19:14 |
XLON |
3000 |
117.72 |
467043941903759 |
|
10:19:14 |
XLON |
1474 |
117.72 |
467043941903760 |
|
10:19:14 |
XLON |
885 |
117.72 |
467043941903761 |
|
10:20:39 |
XLON |
14347 |
117.72 |
467043941903951 |
|
10:21:34 |
XLON |
2458 |
117.74 |
467043941904116 |
|
10:22:01 |
XLON |
2287 |
117.78 |
467043941904189 |
|
10:22:01 |
XLON |
9285 |
117.78 |
467043941904190 |
|
10:22:01 |
XLON |
2001 |
117.78 |
467043941904191 |
|
10:23:31 |
XLON |
2866 |
117.68 |
467043941904399 |
|
10:23:31 |
XLON |
5258 |
117.68 |
467043941904400 |
|
10:23:31 |
XLON |
3124 |
117.68 |
467043941904401 |
|
10:23:31 |
XLON |
4582 |
117.68 |
467043941904402 |
|
10:26:26 |
XLON |
6210 |
117.8 |
467043941904925 |
|
10:26:43 |
XLON |
345 |
117.82 |
467043941904982 |
|
10:26:43 |
XLON |
9767 |
117.82 |
467043941904983 |
|
10:26:43 |
XLON |
3000 |
117.82 |
467043941904989 |
|
10:26:44 |
XLON |
6436 |
117.82 |
467043941904995 |
|
10:26:44 |
XLON |
6394 |
117.82 |
467043941904996 |
|
10:28:45 |
XLON |
15830 |
117.86 |
467043941905328 |
|
10:30:08 |
XLON |
15830 |
117.86 |
467043941905536 |
|
10:32:45 |
XLON |
3000 |
117.9 |
467043941905922 |
|
10:32:45 |
XLON |
2030 |
117.9 |
467043941905923 |
|
10:32:50 |
XLON |
7126 |
117.88 |
467043941905931 |
|
10:32:50 |
XLON |
1419 |
117.88 |
467043941905932 |
|
10:34:26 |
XLON |
3000 |
117.94 |
467043941906142 |
|
10:34:26 |
XLON |
7939 |
117.96 |
467043941906143 |
|
10:34:31 |
XLON |
1999 |
117.92 |
467043941906165 |
|
10:34:31 |
XLON |
2946 |
117.92 |
467043941906166 |
|
10:35:43 |
XLON |
565 |
117.92 |
467043941906285 |
|
10:35:43 |
XLON |
15265 |
117.92 |
467043941906286 |
|
10:37:36 |
XLON |
1008 |
117.94 |
467043941906531 |
|
10:37:36 |
XLON |
9072 |
117.94 |
467043941906532 |
|
10:37:36 |
XLON |
1 |
117.94 |
467043941906533 |
|
10:37:48 |
XLON |
5713 |
117.94 |
467043941906551 |
|
10:39:01 |
XLON |
7610 |
117.92 |
467043941906728 |
|
10:39:01 |
XLON |
8220 |
117.92 |
467043941906729 |
|
10:39:10 |
XLON |
2554 |
117.9 |
467043941906758 |
|
10:39:10 |
XLON |
613 |
117.9 |
467043941906759 |
|
10:41:01 |
XLON |
3000 |
117.9 |
467043941907039 |
|
10:41:01 |
XLON |
2200 |
117.92 |
467043941907040 |
|
10:41:01 |
XLON |
3100 |
117.92 |
467043941907041 |
|
10:41:01 |
XLON |
1200 |
117.92 |
467043941907042 |
|
10:41:01 |
XLON |
1200 |
117.92 |
467043941907043 |
|
10:41:01 |
XLON |
1971 |
117.92 |
467043941907044 |
|
10:43:55 |
XLON |
866 |
117.98 |
467043941907487 |
|
10:43:55 |
XLON |
5923 |
117.98 |
467043941907488 |
|
10:44:00 |
XLON |
388 |
117.98 |
467043941907492 |
|
10:44:00 |
XLON |
5501 |
117.98 |
467043941907493 |
|
10:44:13 |
XLON |
339 |
118.14 |
467043941907583 |
|
10:44:13 |
XLON |
620 |
118.14 |
467043941907584 |
|
10:44:13 |
XLON |
1380 |
118.14 |
467043941907585 |
|
10:44:13 |
XLON |
1240 |
118.14 |
467043941907586 |
|
10:44:13 |
XLON |
760 |
118.14 |
467043941907587 |
|
10:44:13 |
XLON |
4000 |
118.14 |
467043941907588 |
|
10:44:13 |
XLON |
7491 |
118.14 |
467043941907589 |
|
10:44:38 |
XLON |
5925 |
118.14 |
467043941907665 |
|
10:45:19 |
XLON |
2715 |
118.14 |
467043941907760 |
|
10:45:19 |
XLON |
1902 |
118.14 |
467043941907761 |
|
10:45:24 |
XLON |
3000 |
118.14 |
467043941907783 |
|
10:45:24 |
XLON |
1643 |
118.14 |
467043941907784 |
|
10:45:41 |
XLON |
3646 |
118.14 |
467043941907833 |
|
10:47:09 |
XLON |
3000 |
118.16 |
467043941908036 |
|
10:47:09 |
XLON |
3100 |
118.16 |
467043941908037 |
|
10:47:09 |
XLON |
1348 |
118.16 |
467043941908038 |
|
10:47:14 |
XLON |
632 |
118.16 |
467043941908052 |
|
10:47:14 |
XLON |
1474 |
118.16 |
467043941908053 |
|
10:47:14 |
XLON |
700 |
118.16 |
467043941908054 |
|
10:47:14 |
XLON |
2182 |
118.16 |
467043941908055 |
|
10:47:19 |
XLON |
3074 |
118.16 |
467043941908061 |
|
10:47:19 |
XLON |
1868 |
118.16 |
467043941908062 |
|
10:47:58 |
XLON |
8435 |
118.14 |
467043941908130 |
|
10:47:58 |
XLON |
7286 |
118.14 |
467043941908131 |
|
10:49:40 |
XLON |
15395 |
118 |
467043941908487 |
|
10:52:16 |
XLON |
3590 |
117.98 |
467043941908844 |
|
10:52:16 |
XLON |
10965 |
117.98 |
467043941908845 |
|
10:52:52 |
XLON |
8020 |
117.96 |
467043941908938 |
|
10:52:52 |
XLON |
6724 |
117.96 |
467043941908935 |
|
10:53:15 |
XLON |
2443 |
117.96 |
467043941908961 |
|
10:53:15 |
XLON |
1679 |
117.96 |
467043941908962 |
|
10:54:07 |
XLON |
10426 |
118.02 |
467043941909072 |
|
10:54:07 |
XLON |
3072 |
118.02 |
467043941909073 |
|
10:57:04 |
XLON |
5137 |
118.06 |
467043941909304 |
|
10:57:07 |
XLON |
8064 |
118.06 |
467043941909308 |
|
10:57:09 |
XLON |
2629 |
118.06 |
467043941909310 |
|
10:57:09 |
XLON |
1076 |
118.06 |
467043941909311 |
|
10:57:09 |
XLON |
2500 |
118.06 |
467043941909312 |
|
10:57:13 |
XLON |
15131 |
118.04 |
467043941909333 |
|
10:57:13 |
XLON |
699 |
118.04 |
467043941909334 |
|
10:58:45 |
XLON |
13980 |
118.04 |
467043941909517 |
|
11:00:41 |
XLON |
761 |
117.94 |
467043941909818 |
|
11:00:41 |
XLON |
3438 |
117.94 |
467043941909819 |
|
11:00:41 |
XLON |
3102 |
117.94 |
467043941909820 |
|
11:00:41 |
XLON |
6454 |
117.94 |
467043941909821 |
|
11:00:41 |
XLON |
2075 |
117.94 |
467043941909822 |
|
11:02:34 |
XLON |
15830 |
117.9 |
467043941909976 |
|
11:03:54 |
XLON |
4706 |
117.8 |
467043941910159 |
|
11:03:54 |
XLON |
8848 |
117.8 |
467043941910160 |
|
11:05:30 |
XLON |
13118 |
118 |
467043941910339 |
|
11:05:30 |
XLON |
2712 |
118 |
467043941910340 |
|
11:07:47 |
XLON |
5169 |
118 |
467043941910556 |
|
11:08:10 |
XLON |
1567 |
118.02 |
467043941910590 |
|
11:08:10 |
XLON |
3925 |
118.02 |
467043941910591 |
|
11:08:10 |
XLON |
650 |
118.02 |
467043941910592 |
|
11:08:10 |
XLON |
433 |
118.02 |
467043941910593 |
|
11:08:10 |
XLON |
3878 |
118.02 |
467043941910594 |
|
11:08:25 |
XLON |
15271 |
118 |
467043941910614 |
|
11:09:26 |
XLON |
2545 |
117.96 |
467043941910659 |
|
11:09:26 |
XLON |
1159 |
117.96 |
467043941910660 |
|
11:11:11 |
XLON |
392 |
118 |
467043941910822 |
|
11:11:11 |
XLON |
1474 |
118 |
467043941910823 |
|
11:11:11 |
XLON |
59 |
118 |
467043941910824 |
|
11:11:11 |
XLON |
3000 |
118 |
467043941910825 |
|
11:11:16 |
XLON |
3000 |
117.98 |
467043941910844 |
|
11:11:16 |
XLON |
1679 |
117.98 |
467043941910845 |
|
11:11:16 |
XLON |
4677 |
117.98 |
467043941910846 |
|
11:11:16 |
XLON |
641 |
117.98 |
467043941910847 |
|
11:12:51 |
XLON |
5412 |
118.02 |
467043941911030 |
|
11:12:51 |
XLON |
10418 |
118.02 |
467043941911031 |
|
11:13:49 |
XLON |
14738 |
118 |
467043941911123 |
|
11:16:38 |
XLON |
3000 |
118.08 |
467043941911407 |
|
11:16:38 |
XLON |
1980 |
118.08 |
467043941911408 |
|
11:16:38 |
XLON |
1309 |
118.08 |
467043941911409 |
|
11:16:48 |
XLON |
3000 |
118.08 |
467043941911433 |
|
11:16:48 |
XLON |
3400 |
118.08 |
467043941911434 |
|
11:17:01 |
XLON |
3100 |
118.08 |
467043941911453 |
|
11:17:01 |
XLON |
155 |
118.08 |
467043941911454 |
|
11:17:20 |
XLON |
1284 |
118.06 |
467043941911470 |
|
11:17:20 |
XLON |
6913 |
118.06 |
467043941911471 |
|
11:17:20 |
XLON |
7633 |
118.06 |
467043941911472 |
|
11:19:31 |
XLON |
15830 |
118.06 |
467043941911704 |
|
11:22:08 |
XLON |
3000 |
118.04 |
467043941911975 |
|
11:22:08 |
XLON |
2351 |
118.04 |
467043941911976 |
|
11:22:27 |
XLON |
7951 |
118.04 |
467043941911983 |
|
11:22:27 |
XLON |
2014 |
118.04 |
467043941911984 |
|
11:22:27 |
XLON |
9016 |
118.02 |
467043941911991 |
|
11:23:39 |
XLON |
915 |
118 |
467043941912112 |
|
11:23:39 |
XLON |
6969 |
118 |
467043941912113 |
|
11:27:10 |
XLON |
15830 |
118.1 |
467043941912576 |
|
11:27:17 |
XLON |
4013 |
118.08 |
467043941912597 |
|
11:27:17 |
XLON |
8072 |
118.08 |
467043941912598 |
|
11:27:17 |
XLON |
1262 |
118.08 |
467043941912599 |
|
11:27:36 |
XLON |
651 |
118.1 |
467043941912607 |
|
11:27:36 |
XLON |
2200 |
118.1 |
467043941912608 |
|
11:27:36 |
XLON |
701 |
118.1 |
467043941912609 |
|
11:30:45 |
XLON |
2225 |
118.24 |
467043941912906 |
|
11:31:54 |
XLON |
4043 |
118.34 |
467043941912970 |
|
11:31:54 |
XLON |
6314 |
118.34 |
467043941912971 |
|
11:31:54 |
XLON |
3000 |
118.34 |
467043941912981 |
|
11:32:03 |
XLON |
15830 |
118.32 |
467043941912998 |
|
11:32:03 |
XLON |
631 |
118.28 |
467043941913022 |
|
11:32:03 |
XLON |
9379 |
118.3 |
467043941913023 |
|
11:32:03 |
XLON |
675 |
118.3 |
467043941913024 |
|
11:34:11 |
XLON |
18 |
118.3 |
467043941913268 |
|
11:34:11 |
XLON |
15 |
118.3 |
467043941913269 |
|
11:34:23 |
XLON |
3476 |
118.3 |
467043941913276 |
|
11:34:23 |
XLON |
900 |
118.24 |
467043941913311 |
|
11:34:23 |
XLON |
5427 |
118.24 |
467043941913312 |
|
11:34:23 |
XLON |
3000 |
118.26 |
467043941913313 |
|
11:34:23 |
XLON |
3103 |
118.26 |
467043941913314 |
|
11:34:23 |
XLON |
1584 |
118.26 |
467043941913315 |
|
11:34:23 |
XLON |
867 |
118.26 |
467043941913316 |
|
11:34:23 |
XLON |
949 |
118.26 |
467043941913317 |
|
11:36:20 |
XLON |
15830 |
118.4 |
467043941913556 |
|
11:38:01 |
XLON |
15525 |
118.38 |
467043941913747 |
|
11:39:55 |
XLON |
15830 |
118.4 |
467043941913919 |
|
11:41:34 |
XLON |
15830 |
118.42 |
467043941914061 |
|
11:44:05 |
XLON |
15801 |
118.5 |
467043941914294 |
|
11:45:28 |
XLON |
5000 |
118.5 |
467043941914488 |
|
11:45:28 |
XLON |
5000 |
118.5 |
467043941914489 |
|
11:45:28 |
XLON |
5830 |
118.5 |
467043941914490 |
|
11:48:23 |
XLON |
15830 |
118.54 |
467043941914826 |
|
11:49:38 |
XLON |
15830 |
118.58 |
467043941914964 |
|
11:52:44 |
XLON |
14533 |
118.64 |
467043941915314 |
|
11:53:51 |
XLON |
15427 |
118.66 |
467043941915427 |
|
11:54:14 |
XLON |
3000 |
118.64 |
467043941915500 |
|
11:54:14 |
XLON |
656 |
118.64 |
467043941915501 |
|
11:55:22 |
XLON |
12983 |
118.64 |
467043941915620 |
|
11:55:22 |
XLON |
2435 |
118.64 |
467043941915621 |
|
11:57:53 |
XLON |
5712 |
118.56 |
467043941915991 |
|
11:57:53 |
XLON |
3000 |
118.56 |
467043941915992 |
|
11:57:53 |
XLON |
1200 |
118.56 |
467043941915993 |
|
11:57:53 |
XLON |
3014 |
118.56 |
467043941915994 |
|
11:58:35 |
XLON |
15830 |
118.52 |
467043941916110 |
|
12:00:06 |
XLON |
15830 |
118.62 |
467043941916351 |
|
12:01:35 |
XLON |
9991 |
118.58 |
467043941916460 |
|
12:01:35 |
XLON |
5839 |
118.58 |
467043941916461 |
|
12:02:43 |
XLON |
774 |
118.54 |
467043941916582 |
|
12:02:43 |
XLON |
15056 |
118.54 |
467043941916583 |
|
12:04:31 |
XLON |
1965 |
118.42 |
467043941916868 |
|
12:04:37 |
XLON |
13865 |
118.42 |
467043941916886 |
|
12:07:28 |
XLON |
3000 |
118.38 |
467043941917199 |
|
12:07:28 |
XLON |
6557 |
118.38 |
467043941917200 |
|
12:07:33 |
XLON |
1592 |
118.38 |
467043941917205 |
|
12:07:33 |
XLON |
170 |
118.38 |
467043941917206 |
|
12:07:33 |
XLON |
3000 |
118.38 |
467043941917207 |
|
12:07:42 |
XLON |
2518 |
118.38 |
467043941917227 |
|
12:10:16 |
XLON |
14497 |
118.4 |
467043941917637 |
|
12:12:47 |
XLON |
2193 |
118.52 |
467043941917816 |
|
12:12:47 |
XLON |
3000 |
118.52 |
467043941917817 |
|
12:12:47 |
XLON |
10637 |
118.52 |
467043941917818 |
|
12:12:47 |
XLON |
3962 |
118.5 |
467043941917819 |
|
12:12:47 |
XLON |
11868 |
118.5 |
467043941917820 |
|
12:13:41 |
XLON |
3000 |
118.52 |
467043941917914 |
|
12:13:41 |
XLON |
326 |
118.52 |
467043941917915 |
|
12:15:03 |
XLON |
5488 |
118.48 |
467043941918056 |
|
12:15:03 |
XLON |
8850 |
118.48 |
467043941918057 |
|
12:15:48 |
XLON |
488 |
118.52 |
467043941918158 |
|
12:15:54 |
XLON |
1000 |
118.52 |
467043941918161 |
|
12:18:23 |
XLON |
622 |
118.58 |
467043941918383 |
|
12:18:23 |
XLON |
14726 |
118.58 |
467043941918384 |
|
12:18:23 |
XLON |
2112 |
118.58 |
467043941918386 |
|
12:18:23 |
XLON |
3100 |
118.58 |
467043941918387 |
|
12:18:23 |
XLON |
7599 |
118.58 |
467043941918388 |
|
12:18:23 |
XLON |
3019 |
118.58 |
467043941918389 |
|
12:20:01 |
XLON |
2376 |
118.54 |
467043941918641 |
|
12:21:13 |
XLON |
839 |
118.6 |
467043941918791 |
|
12:21:13 |
XLON |
2034 |
118.6 |
467043941918792 |
|
12:21:13 |
XLON |
3000 |
118.6 |
467043941918793 |
|
12:21:42 |
XLON |
3000 |
118.64 |
467043941918815 |
|
12:21:42 |
XLON |
2423 |
118.64 |
467043941918816 |
|
12:21:58 |
XLON |
4891 |
118.6 |
467043941918875 |
|
12:21:58 |
XLON |
9823 |
118.6 |
467043941918876 |
|
12:24:49 |
XLON |
3200 |
118.74 |
467043941919103 |
|
12:24:49 |
XLON |
424 |
118.74 |
467043941919104 |
|
12:24:54 |
XLON |
15644 |
118.72 |
467043941919107 |
|
12:26:13 |
XLON |
1957 |
118.68 |
467043941919220 |
|
12:26:13 |
XLON |
4185 |
118.68 |
467043941919221 |
|
12:26:13 |
XLON |
6704 |
118.68 |
467043941919222 |
|
12:28:35 |
XLON |
15830 |
118.7 |
467043941919458 |
|
12:30:01 |
XLON |
15830 |
118.62 |
467043941919684 |
|
12:33:15 |
XLON |
15830 |
118.64 |
467043941919988 |
|
12:35:29 |
XLON |
15830 |
118.64 |
467043941920192 |
|
12:37:09 |
XLON |
10301 |
118.62 |
467043941920388 |
|
12:37:09 |
XLON |
5529 |
118.62 |
467043941920389 |
|
12:38:37 |
XLON |
15643 |
118.6 |
467043941920557 |
|
12:40:24 |
XLON |
3100 |
118.6 |
467043941920839 |
|
12:40:24 |
XLON |
71 |
118.6 |
467043941920840 |
|
12:41:07 |
XLON |
12770 |
118.58 |
467043941920921 |
|
12:43:27 |
XLON |
32 |
118.66 |
467043941921278 |
|
12:44:04 |
XLON |
657 |
118.68 |
467043941921394 |
|
12:44:04 |
XLON |
3000 |
118.68 |
467043941921395 |
|
12:44:04 |
XLON |
6388 |
118.68 |
467043941921396 |
|
12:44:04 |
XLON |
3608 |
118.68 |
467043941921397 |
|
12:44:04 |
XLON |
1994 |
118.68 |
467043941921398 |
|
12:44:31 |
XLON |
400 |
118.68 |
467043941921527 |
|
12:44:32 |
XLON |
1766 |
118.68 |
467043941921528 |
|
12:44:32 |
XLON |
13664 |
118.68 |
467043941921529 |
|
12:47:04 |
XLON |
15295 |
118.7 |
467043941921938 |
|
12:48:22 |
XLON |
3000 |
118.58 |
467043941922119 |
|
12:50:05 |
XLON |
5087 |
118.62 |
467043941922299 |
|
12:50:05 |
XLON |
8334 |
118.62 |
467043941922300 |
|
12:52:34 |
XLON |
3000 |
118.64 |
467043941922519 |
|
12:52:34 |
XLON |
454 |
118.64 |
467043941922520 |
|
12:52:34 |
XLON |
12275 |
118.64 |
467043941922521 |
|
12:54:10 |
XLON |
4924 |
118.66 |
467043941922628 |
|
12:54:10 |
XLON |
7687 |
118.66 |
467043941922629 |
|
12:54:10 |
XLON |
2886 |
118.66 |
467043941922630 |
|
12:55:27 |
XLON |
500 |
118.66 |
467043941922734 |
|
12:55:39 |
XLON |
500 |
118.64 |
467043941922775 |
|
12:55:39 |
XLON |
500 |
118.64 |
467043941922776 |
|
12:55:39 |
XLON |
500 |
118.64 |
467043941922774 |
|
12:55:45 |
XLON |
500 |
118.64 |
467043941922792 |
|
12:55:45 |
XLON |
13830 |
118.64 |
467043941922793 |
|
12:56:48 |
XLON |
500 |
118.64 |
467043941922899 |
|
12:56:48 |
XLON |
500 |
118.64 |
467043941922900 |
|
12:56:48 |
XLON |
500 |
118.64 |
467043941922901 |
|
12:56:48 |
XLON |
500 |
118.64 |
467043941922902 |
|
12:56:48 |
XLON |
3006 |
118.64 |
467043941922905 |
|
12:56:59 |
XLON |
2565 |
118.64 |
467043941922918 |
|
12:57:45 |
XLON |
212 |
118.68 |
467043941922988 |
|
12:57:59 |
XLON |
3100 |
118.68 |
467043941923000 |
|
12:57:59 |
XLON |
3000 |
118.68 |
467043941923001 |
|
12:57:59 |
XLON |
1654 |
118.68 |
467043941923002 |
|
12:58:57 |
XLON |
2422 |
118.68 |
467043941923121 |
|
12:58:57 |
XLON |
1884 |
118.68 |
467043941923122 |
|
12:58:57 |
XLON |
11524 |
118.68 |
467043941923123 |
|
13:00:14 |
XLON |
3000 |
118.66 |
467043941923394 |
|
13:00:31 |
XLON |
14714 |
118.64 |
467043941923444 |
|
13:02:40 |
XLON |
15799 |
118.52 |
467043941923911 |
|
13:05:38 |
XLON |
14108 |
118.6 |
467043941924244 |
|
13:07:29 |
XLON |
15830 |
118.56 |
467043941924568 |
|
13:10:22 |
XLON |
3000 |
118.5 |
467043941925245 |
|
13:10:22 |
XLON |
3514 |
118.5 |
467043941925246 |
|
13:10:53 |
XLON |
15830 |
118.54 |
467043941925362 |
|
13:10:54 |
XLON |
422 |
118.54 |
467043941925374 |
|
13:10:54 |
XLON |
9278 |
118.54 |
467043941925375 |
|
13:10:54 |
XLON |
2107 |
118.54 |
467043941925376 |
|
13:12:53 |
XLON |
4226 |
118.5 |
467043941925650 |
|
13:12:53 |
XLON |
9108 |
118.5 |
467043941925651 |
|
13:16:35 |
XLON |
1402 |
118.52 |
467043941926316 |
|
13:16:35 |
XLON |
3000 |
118.52 |
467043941926317 |
|
13:16:41 |
XLON |
11103 |
118.52 |
467043941926332 |
|
13:18:05 |
XLON |
5415 |
118.56 |
467043941926545 |
|
13:18:05 |
XLON |
6851 |
118.56 |
467043941926546 |
|
13:18:05 |
XLON |
3380 |
118.56 |
467043941926547 |
|
13:18:19 |
XLON |
3000 |
118.56 |
467043941926577 |
|
13:18:19 |
XLON |
385 |
118.56 |
467043941926578 |
|
13:20:07 |
XLON |
14737 |
118.54 |
467043941926819 |
|
13:21:05 |
XLON |
1196 |
118.46 |
467043941926916 |
|
13:21:05 |
XLON |
13873 |
118.46 |
467043941926917 |
|
13:23:12 |
XLON |
6135 |
118.4 |
467043941927163 |
|
13:23:12 |
XLON |
9695 |
118.4 |
467043941927164 |
|
13:25:00 |
XLON |
15830 |
118.48 |
467043941927361 |
|
13:27:12 |
XLON |
15830 |
118.54 |
467043941927688 |
|
13:30:06 |
XLON |
1587 |
118.6 |
467043941928151 |
|
13:30:06 |
XLON |
6493 |
118.6 |
467043941928152 |
|
13:30:06 |
XLON |
6307 |
118.6 |
467043941928153 |
|
13:30:58 |
XLON |
1814 |
118.58 |
467043941928296 |
|
13:31:35 |
XLON |
422 |
118.6 |
467043941928397 |
|
13:32:04 |
XLON |
6230 |
118.62 |
467043941928460 |
|
13:32:04 |
XLON |
7304 |
118.62 |
467043941928461 |
|
13:32:04 |
XLON |
125 |
118.62 |
467043941928462 |
|
13:32:04 |
XLON |
3000 |
118.62 |
467043941928472 |
|
13:32:04 |
XLON |
3300 |
118.62 |
467043941928473 |
|
13:32:04 |
XLON |
7282 |
118.62 |
467043941928474 |
|
13:33:01 |
XLON |
2900 |
118.58 |
467043941928572 |
|
13:33:50 |
XLON |
15830 |
118.56 |
467043941928795 |
|
13:36:04 |
XLON |
15037 |
118.58 |
467043941929094 |
|
13:36:37 |
XLON |
15324 |
118.58 |
467043941929203 |
|
13:36:37 |
XLON |
2517 |
118.58 |
467043941929209 |
|
13:36:37 |
XLON |
1124 |
118.58 |
467043941929210 |
|
13:37:53 |
XLON |
1 |
118.64 |
467043941929377 |
|
13:37:53 |
XLON |
12266 |
118.64 |
467043941929378 |
|
13:37:53 |
XLON |
384 |
118.64 |
467043941929379 |
|
13:39:33 |
XLON |
3000 |
118.6 |
467043941929583 |
|
13:39:33 |
XLON |
500 |
118.6 |
467043941929584 |
|
13:39:53 |
XLON |
1 |
118.6 |
467043941929618 |
|
13:40:59 |
XLON |
3000 |
118.72 |
467043941929799 |
|
13:40:59 |
XLON |
626 |
118.72 |
467043941929800 |
|
13:41:18 |
XLON |
10152 |
118.72 |
467043941929846 |
|
13:41:18 |
XLON |
4687 |
118.72 |
467043941929847 |
|
13:41:18 |
XLON |
991 |
118.72 |
467043941929848 |
|
13:41:18 |
XLON |
3000 |
118.72 |
467043941929849 |
|
13:41:18 |
XLON |
12830 |
118.72 |
467043941929850 |
|
13:42:03 |
XLON |
3000 |
118.68 |
467043941930001 |
|
13:42:03 |
XLON |
2301 |
118.7 |
467043941930002 |
|
13:42:47 |
XLON |
3355 |
118.66 |
467043941930138 |
|
13:42:47 |
XLON |
2110 |
118.66 |
467043941930144 |
|
13:42:47 |
XLON |
3000 |
118.66 |
467043941930145 |
|
13:42:47 |
XLON |
260 |
118.66 |
467043941930146 |
|
13:43:44 |
XLON |
3000 |
118.66 |
467043941930241 |
|
13:43:44 |
XLON |
2219 |
118.66 |
467043941930242 |
|
13:43:50 |
XLON |
3000 |
118.66 |
467043941930257 |
|
13:43:50 |
XLON |
3300 |
118.66 |
467043941930258 |
|
13:44:55 |
XLON |
3456 |
118.66 |
467043941930386 |
|
13:46:04 |
XLON |
833 |
118.72 |
467043941930581 |
|
13:46:04 |
XLON |
8562 |
118.72 |
467043941930582 |
|
13:46:04 |
XLON |
3000 |
118.72 |
467043941930583 |
|
13:46:04 |
XLON |
3100 |
118.72 |
467043941930584 |
|
13:46:04 |
XLON |
2600 |
118.72 |
467043941930585 |
|
13:46:10 |
XLON |
1692 |
118.7 |
467043941930598 |
|
13:46:10 |
XLON |
14138 |
118.7 |
467043941930599 |
|
13:46:55 |
XLON |
10788 |
118.66 |
467043941930739 |
|
13:49:02 |
XLON |
3000 |
118.68 |
467043941931026 |
|
13:49:57 |
XLON |
14010 |
118.7 |
467043941931166 |
|
13:49:57 |
XLON |
3000 |
118.7 |
467043941931178 |
|
13:49:57 |
XLON |
3400 |
118.7 |
467043941931179 |
|
13:49:57 |
XLON |
2148 |
118.7 |
467043941931180 |
|
13:49:57 |
XLON |
7282 |
118.7 |
467043941931181 |
|
13:51:16 |
XLON |
14828 |
118.68 |
467043941931398 |
|
13:53:01 |
XLON |
6086 |
118.72 |
467043941931680 |
|
13:53:01 |
XLON |
3000 |
118.72 |
467043941931681 |
|
13:53:01 |
XLON |
751 |
118.72 |
467043941931682 |
|
13:53:10 |
XLON |
3816 |
118.7 |
467043941931698 |
|
13:53:53 |
XLON |
15458 |
118.7 |
467043941931771 |
|
13:54:26 |
XLON |
3514 |
118.68 |
467043941931812 |
|
13:55:36 |
XLON |
14969 |
118.66 |
467043941932068 |
|
13:57:09 |
XLON |
15830 |
118.66 |
467043941932280 |
|
13:58:01 |
XLON |
3056 |
118.68 |
467043941932442 |
|
13:58:01 |
XLON |
5132 |
118.68 |
467043941932443 |
|
13:58:01 |
XLON |
5440 |
118.68 |
467043941932444 |
|
14:00:07 |
XLON |
12460 |
118.7 |
467043941932675 |
|
14:00:41 |
XLON |
2470 |
118.72 |
467043941932774 |
|
14:00:41 |
XLON |
3000 |
118.72 |
467043941932775 |
|
14:00:41 |
XLON |
436 |
118.72 |
467043941932776 |
|
14:01:04 |
XLON |
14140 |
118.68 |
467043941932872 |
|
14:01:04 |
XLON |
1647 |
118.68 |
467043941932873 |
|
14:02:35 |
XLON |
14006 |
118.62 |
467043941933087 |
|
14:04:31 |
XLON |
47 |
118.6 |
467043941933482 |
|
14:04:31 |
XLON |
3000 |
118.6 |
467043941933483 |
|
14:04:38 |
XLON |
11833 |
118.58 |
467043941933509 |
|
14:05:23 |
XLON |
10838 |
118.58 |
467043941933635 |
|
14:05:23 |
XLON |
4992 |
118.58 |
467043941933636 |
|
14:05:43 |
XLON |
3242 |
118.6 |
467043941933708 |
|
14:07:52 |
XLON |
1857 |
118.66 |
467043941934164 |
|
14:07:52 |
XLON |
10713 |
118.66 |
467043941934165 |
|
14:07:52 |
XLON |
3000 |
118.66 |
467043941934168 |
|
14:08:29 |
XLON |
3000 |
118.68 |
467043941934250 |
|
14:09:04 |
XLON |
9928 |
118.66 |
467043941934350 |
|
14:09:04 |
XLON |
4653 |
118.66 |
467043941934358 |
|
14:10:50 |
XLON |
3597 |
118.72 |
467043941934637 |
|
14:10:50 |
XLON |
9500 |
118.72 |
467043941934638 |
|
14:10:50 |
XLON |
2733 |
118.72 |
467043941934639 |
|
14:10:50 |
XLON |
3000 |
118.72 |
467043941934645 |
|
14:10:50 |
XLON |
6625 |
118.72 |
467043941934646 |
|
14:10:50 |
XLON |
189 |
118.72 |
467043941934647 |
|
14:11:19 |
XLON |
3000 |
118.76 |
467043941934726 |
|
14:12:42 |
XLON |
3000 |
118.72 |
467043941934883 |
|
14:12:42 |
XLON |
3100 |
118.72 |
467043941934884 |
|
14:12:42 |
XLON |
1200 |
118.74 |
467043941934885 |
|
14:12:42 |
XLON |
3000 |
118.74 |
467043941934886 |
|
14:12:42 |
XLON |
1200 |
118.74 |
467043941934887 |
|
14:12:42 |
XLON |
2458 |
118.74 |
467043941934888 |
|
14:13:43 |
XLON |
8965 |
118.7 |
467043941934982 |
|
14:13:43 |
XLON |
6865 |
118.7 |
467043941934983 |
|
14:14:04 |
XLON |
3261 |
118.68 |
467043941935022 |
|
14:16:27 |
XLON |
3000 |
118.68 |
467043941935418 |
|
14:16:27 |
XLON |
241 |
118.68 |
467043941935419 |
|
14:16:33 |
XLON |
3000 |
118.68 |
467043941935443 |
|
14:16:39 |
XLON |
3000 |
118.68 |
467043941935477 |
|
14:16:39 |
XLON |
1828 |
118.68 |
467043941935478 |
|
14:16:45 |
XLON |
678 |
118.68 |
467043941935479 |
|
14:16:45 |
XLON |
374 |
118.68 |
467043941935480 |
|
14:16:45 |
XLON |
3000 |
118.68 |
467043941935481 |
|
14:16:45 |
XLON |
15830 |
118.66 |
467043941935484 |
|
14:17:47 |
XLON |
13430 |
118.64 |
467043941935637 |
|
14:17:47 |
XLON |
1609 |
118.64 |
467043941935638 |
|
14:19:03 |
XLON |
15108 |
118.62 |
467043941935815 |
|
14:20:25 |
XLON |
15830 |
118.54 |
467043941936018 |
|
14:22:18 |
XLON |
1179 |
118.5 |
467043941936461 |
|
14:22:18 |
XLON |
7771 |
118.5 |
467043941936462 |
|
14:22:18 |
XLON |
6880 |
118.5 |
467043941936463 |
|
14:24:53 |
XLON |
1 |
118.58 |
467043941936839 |
|
14:25:06 |
XLON |
3047 |
118.64 |
467043941936863 |
|
14:25:06 |
XLON |
3000 |
118.64 |
467043941936864 |
|
14:25:06 |
XLON |
1325 |
118.64 |
467043941936865 |
|
14:25:51 |
XLON |
9744 |
118.64 |
467043941937026 |
|
14:26:32 |
XLON |
15830 |
118.68 |
467043941937200 |
|
14:26:36 |
XLON |
13450 |
118.66 |
467043941937248 |
|
14:26:36 |
XLON |
3000 |
118.66 |
467043941937249 |
|
14:26:36 |
XLON |
3200 |
118.66 |
467043941937250 |
|
14:26:36 |
XLON |
1410 |
118.66 |
467043941937251 |
|
14:26:42 |
XLON |
8220 |
118.66 |
467043941937268 |
|
14:28:05 |
XLON |
3000 |
118.68 |
467043941937535 |
|
14:28:05 |
XLON |
2015 |
118.68 |
467043941937536 |
|
14:28:05 |
XLON |
10815 |
118.68 |
467043941937537 |
|
14:28:10 |
XLON |
3000 |
118.66 |
467043941937560 |
|
14:28:10 |
XLON |
205 |
118.66 |
467043941937561 |
|
14:28:53 |
XLON |
6719 |
118.66 |
467043941937642 |
|
14:28:53 |
XLON |
4964 |
118.66 |
467043941937643 |
|
14:28:53 |
XLON |
1421 |
118.66 |
467043941937644 |
|
14:29:23 |
XLON |
8814 |
118.62 |
467043941937718 |
|
14:29:23 |
XLON |
5607 |
118.62 |
467043941937719 |
|
14:29:23 |
XLON |
1409 |
118.62 |
467043941937720 |
|
14:30:01 |
XLON |
3000 |
118.54 |
467043941937919 |
|
14:30:01 |
XLON |
3244 |
118.54 |
467043941937902 |
|
14:30:01 |
XLON |
4500 |
118.54 |
467043941937903 |
|
14:30:02 |
XLON |
400 |
118.54 |
467043941937932 |
|
14:30:11 |
XLON |
5227 |
118.64 |
467043941938054 |
|
14:30:40 |
XLON |
15830 |
118.56 |
467043941938240 |
|
14:31:24 |
XLON |
1000 |
118.28 |
467043941938773 |
|
14:31:48 |
XLON |
1000 |
118.32 |
467043941938929 |
|
14:31:48 |
XLON |
1000 |
118.32 |
467043941938930 |
|
14:31:48 |
XLON |
1000 |
118.32 |
467043941938931 |
|
14:31:52 |
XLON |
10000 |
118.32 |
467043941938938 |
|
14:31:53 |
XLON |
3773 |
118.32 |
467043941938940 |
|
14:32:06 |
XLON |
15046 |
118.3 |
467043941939020 |
|
14:32:37 |
XLON |
160 |
118.24 |
467043941939204 |
|
14:32:37 |
XLON |
2000 |
118.24 |
467043941939205 |
|
14:32:37 |
XLON |
1000 |
118.24 |
467043941939206 |
|
14:32:37 |
XLON |
11351 |
118.24 |
467043941939207 |
|
14:33:44 |
XLON |
7952 |
118.26 |
467043941939609 |
|
14:33:44 |
XLON |
332 |
118.26 |
467043941939610 |
|
14:34:08 |
XLON |
5401 |
118.3 |
467043941939726 |
|
14:34:10 |
XLON |
10213 |
118.28 |
467043941939735 |
|
14:34:10 |
XLON |
5617 |
118.28 |
467043941939736 |
|
14:34:19 |
XLON |
5022 |
118.26 |
467043941939842 |
|
14:34:44 |
XLON |
13173 |
118.2 |
467043941939954 |
|
14:35:37 |
XLON |
15830 |
118.26 |
467043941940341 |
|
14:36:24 |
XLON |
14588 |
118.2 |
467043941940624 |
|
14:37:00 |
XLON |
3000 |
118.18 |
467043941940895 |
|
14:37:05 |
XLON |
697 |
118.2 |
467043941940956 |
|
14:37:10 |
XLON |
6693 |
118.2 |
467043941940980 |
|
14:37:15 |
XLON |
6385 |
118.24 |
467043941941033 |
|
14:37:15 |
XLON |
9445 |
118.24 |
467043941941034 |
|
14:37:15 |
XLON |
3000 |
118.24 |
467043941941035 |
|
14:37:15 |
XLON |
998 |
118.24 |
467043941941036 |
|
14:37:23 |
XLON |
1000 |
118.24 |
467043941941092 |
|
14:37:43 |
XLON |
3000 |
118.26 |
467043941941260 |
|
14:37:58 |
XLON |
15830 |
118.3 |
467043941941378 |
|
14:38:23 |
XLON |
15382 |
118.38 |
467043941941615 |
|
14:39:08 |
XLON |
15830 |
118.4 |
467043941941923 |
|
14:39:37 |
XLON |
5421 |
118.4 |
467043941942065 |
|
14:39:56 |
XLON |
3000 |
118.42 |
467043941942135 |
|
14:40:01 |
XLON |
1585 |
118.42 |
467043941942158 |
|
14:40:01 |
XLON |
2369 |
118.42 |
467043941942159 |
|
14:40:12 |
XLON |
15830 |
118.4 |
467043941942192 |
|
14:40:38 |
XLON |
3928 |
118.34 |
467043941942307 |
|
14:40:44 |
XLON |
1000 |
118.34 |
467043941942365 |
|
14:40:45 |
XLON |
1000 |
118.34 |
467043941942378 |
|
14:40:45 |
XLON |
1000 |
118.34 |
467043941942379 |
|
14:40:45 |
XLON |
1000 |
118.34 |
467043941942380 |
|
14:40:45 |
XLON |
1000 |
118.34 |
467043941942381 |
|
14:40:45 |
XLON |
10554 |
118.34 |
467043941942382 |
|
14:41:35 |
XLON |
3820 |
118.38 |
467043941942707 |
|
14:41:35 |
XLON |
1000 |
118.38 |
467043941942708 |
|
14:41:35 |
XLON |
11010 |
118.38 |
467043941942709 |
|
14:42:07 |
XLON |
1829 |
118.38 |
467043941942867 |
|
14:42:08 |
XLON |
1724 |
118.38 |
467043941942868 |
|
14:42:08 |
XLON |
6982 |
118.38 |
467043941942869 |
|
14:42:08 |
XLON |
956 |
118.38 |
467043941942870 |
|
14:42:08 |
XLON |
1852 |
118.38 |
467043941942871 |
|
14:42:46 |
XLON |
6920 |
118.52 |
467043941943024 |
|
14:42:46 |
XLON |
8323 |
118.52 |
467043941943025 |
|
14:43:12 |
XLON |
3000 |
118.5 |
467043941943135 |
|
14:43:12 |
XLON |
335 |
118.5 |
467043941943136 |
|
14:43:23 |
XLON |
3458 |
118.52 |
467043941943160 |
|
14:43:55 |
XLON |
5084 |
118.56 |
467043941943223 |
|
14:43:55 |
XLON |
1607 |
118.56 |
467043941943224 |
|
14:43:55 |
XLON |
1079 |
118.56 |
467043941943225 |
|
14:44:00 |
XLON |
4013 |
118.6 |
467043941943272 |
|
14:44:42 |
XLON |
3000 |
118.64 |
467043941943513 |
|
14:44:42 |
XLON |
839 |
118.64 |
467043941943514 |
|
14:45:03 |
XLON |
12903 |
118.68 |
467043941943621 |
|
14:45:04 |
XLON |
7214 |
118.66 |
467043941943625 |
|
14:45:04 |
XLON |
8616 |
118.66 |
467043941943626 |
|
14:45:48 |
XLON |
14642 |
118.66 |
467043941943775 |
|
14:46:28 |
XLON |
2554 |
118.7 |
467043941943934 |
|
14:46:28 |
XLON |
839 |
118.7 |
467043941943935 |
|
14:46:28 |
XLON |
4334 |
118.7 |
467043941943936 |
|
14:46:28 |
XLON |
3699 |
118.7 |
467043941943937 |
|
14:46:28 |
XLON |
2965 |
118.7 |
467043941943938 |
|
14:47:08 |
XLON |
5012 |
118.74 |
467043941944132 |
|
14:47:08 |
XLON |
2584 |
118.74 |
467043941944133 |
|
14:47:14 |
XLON |
7352 |
118.72 |
467043941944173 |
|
14:47:20 |
XLON |
15830 |
118.7 |
467043941944211 |
|
14:47:51 |
XLON |
3000 |
118.68 |
467043941944400 |
|
14:48:09 |
XLON |
3141 |
118.72 |
467043941944525 |
|
14:48:09 |
XLON |
11325 |
118.72 |
467043941944526 |
|
14:48:09 |
XLON |
891 |
118.72 |
467043941944527 |
|
14:49:03 |
XLON |
4314 |
118.66 |
467043941944823 |
|
14:49:03 |
XLON |
5569 |
118.66 |
467043941944824 |
|
14:49:03 |
XLON |
5947 |
118.66 |
467043941944825 |
|
14:49:35 |
XLON |
8915 |
118.68 |
467043941944951 |
|
14:49:35 |
XLON |
5841 |
118.68 |
467043941944952 |
|
14:50:35 |
XLON |
2849 |
118.7 |
467043941945280 |
|
14:50:35 |
XLON |
1780 |
118.7 |
467043941945281 |
|
14:50:44 |
XLON |
1287 |
118.7 |
467043941945325 |
|
14:50:44 |
XLON |
2117 |
118.7 |
467043941945326 |
|
14:50:44 |
XLON |
170 |
118.7 |
467043941945327 |
|
14:50:47 |
XLON |
9631 |
118.68 |
467043941945331 |
|
14:51:10 |
XLON |
3000 |
118.68 |
467043941945432 |
|
14:51:15 |
XLON |
3000 |
118.66 |
467043941945459 |
|
14:51:15 |
XLON |
3000 |
118.66 |
467043941945460 |
|
14:51:15 |
XLON |
839 |
118.66 |
467043941945461 |
|
14:51:20 |
XLON |
3000 |
118.64 |
467043941945488 |
|
14:51:20 |
XLON |
839 |
118.64 |
467043941945489 |
|
14:51:20 |
XLON |
1512 |
118.64 |
467043941945490 |
|
14:52:26 |
XLON |
5411 |
118.62 |
467043941945769 |
|
14:52:26 |
XLON |
10163 |
118.62 |
467043941945770 |
|
14:52:26 |
XLON |
2900 |
118.62 |
467043941945773 |
|
14:52:26 |
XLON |
2215 |
118.62 |
467043941945774 |
|
14:52:26 |
XLON |
3322 |
118.62 |
467043941945775 |
|
14:52:26 |
XLON |
2879 |
118.62 |
467043941945776 |
|
14:52:26 |
XLON |
2879 |
118.62 |
467043941945777 |
|
14:52:26 |
XLON |
1635 |
118.62 |
467043941945778 |
|
14:52:51 |
XLON |
8967 |
118.62 |
467043941945854 |
|
14:52:51 |
XLON |
6033 |
118.62 |
467043941945855 |
|
14:53:59 |
XLON |
9060 |
118.62 |
467043941946108 |
|
14:53:59 |
XLON |
4679 |
118.62 |
467043941946109 |
|
14:53:59 |
XLON |
2848 |
118.62 |
467043941946110 |
|
14:54:36 |
XLON |
13060 |
118.6 |
467043941946228 |
|
14:54:36 |
XLON |
41 |
118.6 |
467043941946229 |
|
14:54:41 |
XLON |
948 |
118.58 |
467043941946242 |
|
14:54:41 |
XLON |
2270 |
118.58 |
467043941946243 |
|
14:55:23 |
XLON |
2427 |
118.58 |
467043941946425 |
|
14:55:23 |
XLON |
4539 |
118.58 |
467043941946426 |
|
14:55:23 |
XLON |
6258 |
118.58 |
467043941946427 |
|
14:55:23 |
XLON |
391 |
118.58 |
467043941946428 |
|
14:55:50 |
XLON |
15830 |
118.56 |
467043941946536 |
|
14:56:42 |
XLON |
15830 |
118.56 |
467043941946706 |
|
14:57:32 |
XLON |
3000 |
118.62 |
467043941946861 |
|
14:57:32 |
XLON |
4533 |
118.62 |
467043941946862 |
|
14:57:32 |
XLON |
4937 |
118.62 |
467043941946863 |
|
14:57:32 |
XLON |
3088 |
118.62 |
467043941946864 |
|
14:58:55 |
XLON |
5234 |
118.62 |
467043941947110 |
|
14:58:55 |
XLON |
9904 |
118.62 |
467043941947111 |
|
14:58:55 |
XLON |
1895 |
118.62 |
467043941947120 |
|
14:58:55 |
XLON |
2400 |
118.62 |
467043941947121 |
|
14:58:55 |
XLON |
1002 |
118.62 |
467043941947122 |
|
14:58:55 |
XLON |
480 |
118.62 |
467043941947123 |
|
14:58:56 |
XLON |
4816 |
118.62 |
467043941947135 |
|
14:58:57 |
XLON |
2400 |
118.62 |
467043941947141 |
|
14:58:57 |
XLON |
3000 |
118.62 |
467043941947142 |
|
14:59:40 |
XLON |
3000 |
118.62 |
467043941947289 |
|
14:59:40 |
XLON |
7110 |
118.62 |
467043941947290 |
|
14:59:43 |
XLON |
5272 |
118.6 |
467043941947296 |
|
14:59:54 |
XLON |
15743 |
118.54 |
467043941947341 |
|
15:00:23 |
XLON |
2344 |
118.5 |
467043941947505 |
|
15:00:23 |
XLON |
1079 |
118.5 |
467043941947506 |
|
15:01:03 |
XLON |
3763 |
118.48 |
467043941947688 |
|
15:01:03 |
XLON |
1200 |
118.48 |
467043941947689 |
|
15:01:03 |
XLON |
8499 |
118.48 |
467043941947690 |
|
15:02:21 |
XLON |
2525 |
118.5 |
467043941948156 |
|
15:02:21 |
XLON |
3000 |
118.5 |
467043941948157 |
|
15:02:21 |
XLON |
1542 |
118.5 |
467043941948158 |
|
15:02:26 |
XLON |
894 |
118.5 |
467043941948189 |
|
15:02:26 |
XLON |
3000 |
118.5 |
467043941948190 |
|
15:02:26 |
XLON |
2154 |
118.5 |
467043941948191 |
|
15:02:26 |
XLON |
1102 |
118.5 |
467043941948192 |
|
15:02:26 |
XLON |
2642 |
118.5 |
467043941948193 |
|
15:02:31 |
XLON |
3000 |
118.5 |
467043941948227 |
|
15:02:31 |
XLON |
1248 |
118.5 |
467043941948228 |
|
15:02:36 |
XLON |
745 |
118.5 |
467043941948271 |
|
15:02:36 |
XLON |
3000 |
118.5 |
467043941948272 |
|
15:02:36 |
XLON |
8156 |
118.5 |
467043941948273 |
|
15:02:53 |
XLON |
4401 |
118.52 |
467043941948371 |
|
15:03:00 |
XLON |
9385 |
118.52 |
467043941948397 |
|
15:03:33 |
XLON |
15830 |
118.78 |
467043941948599 |
|
15:04:10 |
XLON |
4713 |
118.8 |
467043941948753 |
|
15:04:10 |
XLON |
11117 |
118.8 |
467043941948754 |
|
15:05:23 |
XLON |
3000 |
118.88 |
467043941949019 |
|
15:05:23 |
XLON |
2238 |
118.88 |
467043941949020 |
|
15:05:32 |
XLON |
988 |
118.86 |
467043941949073 |
|
15:05:32 |
XLON |
9247 |
118.86 |
467043941949074 |
|
15:05:32 |
XLON |
2598 |
118.86 |
467043941949078 |
|
15:05:32 |
XLON |
1266 |
118.86 |
467043941949079 |
|
15:05:46 |
XLON |
14235 |
118.92 |
467043941949169 |
|
15:06:24 |
XLON |
7177 |
118.78 |
467043941949335 |
|
15:06:25 |
XLON |
7040 |
118.78 |
467043941949336 |
|
15:07:32 |
XLON |
2549 |
118.76 |
467043941949660 |
|
15:07:32 |
XLON |
75 |
118.76 |
467043941949661 |
|
15:07:32 |
XLON |
2809 |
118.76 |
467043941949662 |
|
15:07:41 |
XLON |
9530 |
118.7 |
467043941949750 |
|
15:08:36 |
XLON |
7205 |
118.74 |
467043941950003 |
|
15:08:36 |
XLON |
2891 |
118.74 |
467043941950004 |
|
15:08:36 |
XLON |
5734 |
118.74 |
467043941950005 |
|
15:09:01 |
XLON |
3000 |
118.74 |
467043941950104 |
|
15:09:01 |
XLON |
3500 |
118.74 |
467043941950105 |
|
15:09:06 |
XLON |
1418 |
118.74 |
467043941950135 |
|
15:09:06 |
XLON |
3000 |
118.74 |
467043941950136 |
|
15:09:06 |
XLON |
1700 |
118.74 |
467043941950137 |
|
15:09:11 |
XLON |
3000 |
118.74 |
467043941950173 |
|
15:09:23 |
XLON |
3356 |
118.74 |
467043941950232 |
|
15:09:44 |
XLON |
1259 |
118.72 |
467043941950279 |
|
15:09:56 |
XLON |
2975 |
118.72 |
467043941950327 |
|
15:09:56 |
XLON |
3000 |
118.72 |
467043941950328 |
|
15:09:56 |
XLON |
2 |
118.72 |
467043941950329 |
|
15:10:18 |
XLON |
1259 |
118.72 |
467043941950378 |
|
15:10:21 |
XLON |
800 |
118.72 |
467043941950383 |
|
15:10:22 |
XLON |
3536 |
118.72 |
467043941950390 |
|
15:10:23 |
XLON |
3000 |
118.72 |
467043941950398 |
|
15:10:23 |
XLON |
1200 |
118.72 |
467043941950399 |
|
15:10:23 |
XLON |
9500 |
118.72 |
467043941950400 |
|
15:10:23 |
XLON |
1272 |
118.72 |
467043941950401 |
|
15:10:30 |
XLON |
2457 |
118.72 |
467043941950415 |
|
15:10:30 |
XLON |
1480 |
118.72 |
467043941950416 |
|
15:10:54 |
XLON |
14762 |
118.68 |
467043941950510 |
|
15:11:28 |
XLON |
1449 |
118.7 |
467043941950681 |
|
15:11:28 |
XLON |
3186 |
118.7 |
467043941950682 |
|
15:11:28 |
XLON |
5362 |
118.7 |
467043941950683 |
|
15:11:28 |
XLON |
5536 |
118.7 |
467043941950684 |
|
15:12:36 |
XLON |
4968 |
118.64 |
467043941950906 |
|
15:12:36 |
XLON |
10741 |
118.64 |
467043941950907 |
|
15:13:15 |
XLON |
15830 |
118.64 |
467043941951080 |
|
15:13:43 |
XLON |
3484 |
118.58 |
467043941951169 |
|
15:13:57 |
XLON |
10338 |
118.58 |
467043941951212 |
|
15:14:26 |
XLON |
2276 |
118.58 |
467043941951339 |
|
15:14:26 |
XLON |
1027 |
118.58 |
467043941951340 |
|
15:14:34 |
XLON |
15830 |
118.56 |
467043941951382 |
|
15:15:13 |
XLON |
1 |
118.6 |
467043941951643 |
|
15:15:30 |
XLON |
15690 |
118.62 |
467043941951721 |
|
15:15:55 |
XLON |
15426 |
118.6 |
467043941951846 |
|
15:17:08 |
XLON |
3000 |
118.56 |
467043941952173 |
|
15:17:08 |
XLON |
971 |
118.56 |
467043941952174 |
|
15:17:17 |
XLON |
2426 |
118.56 |
467043941952212 |
|
15:17:17 |
XLON |
2673 |
118.56 |
467043941952213 |
|
15:17:31 |
XLON |
6537 |
118.56 |
467043941952247 |
|
15:17:34 |
XLON |
3000 |
118.6 |
467043941952330 |
|
15:17:34 |
XLON |
1473 |
118.6 |
467043941952331 |
|
15:17:34 |
XLON |
12505 |
118.6 |
467043941952325 |
|
15:17:34 |
XLON |
3325 |
118.6 |
467043941952329 |
|
15:18:26 |
XLON |
392 |
118.54 |
467043941952524 |
|
15:18:29 |
XLON |
10580 |
118.54 |
467043941952532 |
|
15:18:29 |
XLON |
956 |
118.54 |
467043941952533 |
|
15:18:48 |
XLON |
5551 |
118.52 |
467043941952589 |
|
15:18:48 |
XLON |
4173 |
118.52 |
467043941952590 |
|
15:18:48 |
XLON |
3759 |
118.52 |
467043941952591 |
|
15:19:36 |
XLON |
8852 |
118.44 |
467043941952828 |
|
15:19:51 |
XLON |
512 |
118.44 |
467043941952871 |
|
15:20:00 |
XLON |
3000 |
118.44 |
467043941952890 |
|
15:20:00 |
XLON |
1200 |
118.44 |
467043941952891 |
|
15:20:15 |
XLON |
4115 |
118.46 |
467043941952941 |
|
15:20:15 |
XLON |
218 |
118.46 |
467043941952942 |
|
15:20:23 |
XLON |
219 |
118.44 |
467043941952955 |
|
15:20:23 |
XLON |
15611 |
118.44 |
467043941952956 |
|
15:21:11 |
XLON |
13248 |
118.42 |
467043941953068 |
|
15:21:51 |
XLON |
9664 |
118.32 |
467043941953150 |
|
15:21:51 |
XLON |
424 |
118.32 |
467043941953151 |
|
15:21:51 |
XLON |
1854 |
118.32 |
467043941953152 |
|
15:21:51 |
XLON |
3508 |
118.32 |
467043941953153 |
|
15:23:08 |
XLON |
1963 |
118.5 |
467043941953495 |
|
15:23:08 |
XLON |
2681 |
118.5 |
467043941953496 |
|
15:23:14 |
XLON |
3000 |
118.5 |
467043941953532 |
|
15:23:20 |
XLON |
3000 |
118.5 |
467043941953551 |
|
15:23:20 |
XLON |
3100 |
118.5 |
467043941953552 |
|
15:23:25 |
XLON |
4200 |
118.5 |
467043941953569 |
|
15:23:28 |
XLON |
14768 |
118.48 |
467043941953578 |
|
15:23:28 |
XLON |
1062 |
118.48 |
467043941953579 |
|
15:24:10 |
XLON |
6357 |
118.42 |
467043941953742 |
|
15:24:10 |
XLON |
9473 |
118.42 |
467043941953743 |
|
15:25:18 |
XLON |
1 |
118.38 |
467043941953999 |
|
15:25:32 |
XLON |
3000 |
118.38 |
467043941954061 |
|
15:25:32 |
XLON |
2111 |
118.38 |
467043941954062 |
|
15:26:02 |
XLON |
2852 |
118.46 |
467043941954146 |
|
15:26:09 |
XLON |
5660 |
118.46 |
467043941954182 |
|
15:26:23 |
XLON |
662 |
118.46 |
467043941954237 |
|
15:26:23 |
XLON |
6272 |
118.46 |
467043941954238 |
|
15:26:39 |
XLON |
1653 |
118.46 |
467043941954285 |
|
15:26:39 |
XLON |
7452 |
118.46 |
467043941954286 |
|
15:27:03 |
XLON |
15830 |
118.52 |
467043941954450 |
|
15:27:43 |
XLON |
5513 |
118.48 |
467043941954595 |
|
15:27:57 |
XLON |
4939 |
118.48 |
467043941954623 |
|
15:28:18 |
XLON |
183 |
118.52 |
467043941954713 |
|
15:28:18 |
XLON |
1260 |
118.52 |
467043941954714 |
|
15:28:18 |
XLON |
1822 |
118.52 |
467043941954715 |
|
15:28:38 |
XLON |
6264 |
118.58 |
467043941954756 |
|
15:28:54 |
XLON |
3000 |
118.58 |
467043941954805 |
|
15:28:54 |
XLON |
7867 |
118.58 |
467043941954806 |
|
15:28:59 |
XLON |
402 |
118.58 |
467043941954821 |
|
15:28:59 |
XLON |
3000 |
118.58 |
467043941954822 |
|
15:29:16 |
XLON |
1574 |
118.6 |
467043941954926 |
|
15:29:16 |
XLON |
1741 |
118.6 |
467043941954927 |
|
15:29:16 |
XLON |
4496 |
118.6 |
467043941954928 |
|
15:29:16 |
XLON |
3310 |
118.6 |
467043941954929 |
|
15:29:16 |
XLON |
486 |
118.6 |
467043941954930 |
|
15:29:16 |
XLON |
3001 |
118.6 |
467043941954931 |
|
15:29:16 |
XLON |
93 |
118.6 |
467043941954932 |
|
15:30:07 |
XLON |
14383 |
118.64 |
467043941955149 |
|
15:30:07 |
XLON |
1447 |
118.64 |
467043941955150 |
|
15:31:11 |
XLON |
8713 |
118.6 |
467043941955523 |
|
15:31:11 |
XLON |
6080 |
118.6 |
467043941955524 |
|
15:31:53 |
XLON |
14409 |
118.62 |
467043941955669 |
|
15:31:53 |
XLON |
1421 |
118.62 |
467043941955670 |
|
15:32:48 |
XLON |
2195 |
118.64 |
467043941955806 |
|
15:32:48 |
XLON |
1219 |
118.64 |
467043941955807 |
|
15:32:48 |
XLON |
2320 |
118.64 |
467043941955808 |
|
15:33:08 |
XLON |
858 |
118.68 |
467043941955906 |
|
15:33:08 |
XLON |
11546 |
118.68 |
467043941955907 |
|
15:33:20 |
XLON |
7908 |
118.66 |
467043941955948 |
|
15:33:34 |
XLON |
3000 |
118.66 |
467043941956020 |
|
15:33:34 |
XLON |
2600 |
118.66 |
467043941956021 |
|
15:33:34 |
XLON |
1355 |
118.66 |
467043941956022 |
|
15:34:20 |
XLON |
3000 |
118.74 |
467043941956237 |
|
15:34:20 |
XLON |
2600 |
118.74 |
467043941956238 |
|
15:34:20 |
XLON |
1481 |
118.74 |
467043941956239 |
|
15:34:20 |
XLON |
239 |
118.74 |
467043941956240 |
|
15:34:25 |
XLON |
2100 |
118.74 |
467043941956255 |
|
15:34:25 |
XLON |
3000 |
118.74 |
467043941956256 |
|
15:34:46 |
XLON |
2109 |
118.76 |
467043941956343 |
|
15:35:07 |
XLON |
18073 |
118.78 |
467043941956408 |
|
15:35:32 |
XLON |
2385 |
118.74 |
467043941956543 |
|
15:35:32 |
XLON |
10616 |
118.74 |
467043941956544 |
|
15:37:04 |
XLON |
9500 |
118.8 |
467043941956957 |
|
15:37:04 |
XLON |
4276 |
118.8 |
467043941956958 |
|
15:37:04 |
XLON |
2600 |
118.8 |
467043941956960 |
|
15:37:04 |
XLON |
3000 |
118.8 |
467043941956961 |
|
15:37:04 |
XLON |
9935 |
118.8 |
467043941956962 |
|
15:37:27 |
XLON |
2946 |
118.8 |
467043941957049 |
|
15:37:27 |
XLON |
1 |
118.8 |
467043941957050 |
|
15:37:27 |
XLON |
1808 |
118.8 |
467043941957051 |
|
15:37:45 |
XLON |
1722 |
118.78 |
467043941957135 |
|
15:37:45 |
XLON |
12346 |
118.78 |
467043941957136 |
|
15:39:08 |
XLON |
3000 |
118.78 |
467043941957500 |
|
15:39:08 |
XLON |
7001 |
118.78 |
467043941957501 |
|
15:39:22 |
XLON |
4722 |
118.78 |
467043941957575 |
|
15:39:22 |
XLON |
2426 |
118.78 |
467043941957581 |
|
15:39:22 |
XLON |
3000 |
118.78 |
467043941957582 |
|
15:39:29 |
XLON |
8070 |
118.78 |
467043941957626 |
|
15:39:29 |
XLON |
2334 |
118.78 |
467043941957627 |
|
15:40:23 |
XLON |
15830 |
118.78 |
467043941957842 |
|
15:40:48 |
XLON |
1500 |
118.74 |
467043941958015 |
|
15:41:02 |
XLON |
14330 |
118.74 |
467043941958085 |
|
15:41:53 |
XLON |
1411 |
118.66 |
467043941958328 |
|
15:41:53 |
XLON |
1918 |
118.66 |
467043941958329 |
|
15:42:12 |
XLON |
3100 |
118.66 |
467043941958415 |
|
15:42:12 |
XLON |
3000 |
118.66 |
467043941958416 |
|
15:42:12 |
XLON |
1200 |
118.66 |
467043941958417 |
|
15:42:12 |
XLON |
3817 |
118.66 |
467043941958418 |
|
15:42:25 |
XLON |
3000 |
118.66 |
467043941958512 |
|
15:42:25 |
XLON |
750 |
118.66 |
467043941958513 |
|
15:42:40 |
XLON |
15830 |
118.64 |
467043941958561 |
|
15:43:18 |
XLON |
14598 |
118.62 |
467043941958735 |
|
15:44:08 |
XLON |
14610 |
118.6 |
467043941958873 |
|
15:45:06 |
XLON |
2247 |
118.56 |
467043941959163 |
|
15:45:06 |
XLON |
13583 |
118.56 |
467043941959164 |
|
15:45:07 |
XLON |
3000 |
118.52 |
467043941959214 |
|
15:45:07 |
XLON |
229 |
118.52 |
467043941959215 |
|
15:45:26 |
XLON |
13213 |
118.5 |
467043941959288 |
|
15:46:12 |
XLON |
15830 |
118.56 |
467043941959454 |
|
15:47:45 |
XLON |
3000 |
118.54 |
467043941959766 |
|
15:47:45 |
XLON |
1501 |
118.54 |
467043941959767 |
|
15:47:50 |
XLON |
3000 |
118.56 |
467043941959821 |
|
15:47:50 |
XLON |
987 |
118.56 |
467043941959822 |
|
15:48:00 |
XLON |
3000 |
118.56 |
467043941959834 |
|
15:48:00 |
XLON |
3000 |
118.56 |
467043941959835 |
|
15:48:03 |
XLON |
11596 |
118.56 |
467043941959870 |
|
15:48:19 |
XLON |
3100 |
118.56 |
467043941959934 |
|
15:48:19 |
XLON |
2857 |
118.56 |
467043941959935 |
|
15:49:43 |
XLON |
15830 |
118.58 |
467043941960207 |
|
15:49:43 |
XLON |
3000 |
118.58 |
467043941960209 |
|
15:49:43 |
XLON |
3300 |
118.58 |
467043941960210 |
|
15:49:43 |
XLON |
4506 |
118.58 |
467043941960211 |
|
15:49:43 |
XLON |
5024 |
118.58 |
467043941960213 |
|
15:50:08 |
XLON |
6888 |
118.54 |
467043941960310 |
|
15:50:08 |
XLON |
8942 |
118.54 |
467043941960311 |
|
15:51:01 |
XLON |
15064 |
118.56 |
467043941960458 |
|
15:51:36 |
XLON |
5711 |
118.52 |
467043941960576 |
|
15:51:36 |
XLON |
10119 |
118.52 |
467043941960577 |
|
15:52:52 |
XLON |
2092 |
118.46 |
467043941960883 |
|
15:52:55 |
XLON |
3000 |
118.46 |
467043941960896 |
|
15:53:16 |
XLON |
1332 |
118.54 |
467043941961003 |
|
15:53:16 |
XLON |
1200 |
118.54 |
467043941961004 |
|
15:53:16 |
XLON |
3677 |
118.54 |
467043941961005 |
|
15:53:24 |
XLON |
4905 |
118.54 |
467043941961043 |
|
15:53:24 |
XLON |
1992 |
118.54 |
467043941961044 |
|
15:53:40 |
XLON |
4447 |
118.54 |
467043941961107 |
|
15:53:52 |
XLON |
1314 |
118.54 |
467043941961163 |
|
15:54:02 |
XLON |
3444 |
118.54 |
467043941961206 |
|
15:54:21 |
XLON |
3000 |
118.54 |
467043941961268 |
|
15:54:21 |
XLON |
3129 |
118.54 |
467043941961269 |
|
15:54:27 |
XLON |
5395 |
118.54 |
467043941961291 |
|
15:54:27 |
XLON |
5087 |
118.54 |
467043941961292 |
|
15:55:03 |
XLON |
3000 |
118.56 |
467043941961415 |
|
15:55:03 |
XLON |
2800 |
118.56 |
467043941961416 |
|
15:55:03 |
XLON |
366 |
118.56 |
467043941961417 |
|
15:55:03 |
XLON |
15830 |
118.54 |
467043941961421 |
|
15:56:41 |
XLON |
9747 |
118.52 |
467043941961903 |
|
15:57:10 |
XLON |
13976 |
118.6 |
467043941962057 |
|
15:57:10 |
XLON |
1854 |
118.6 |
467043941962058 |
|
15:57:11 |
XLON |
3000 |
118.6 |
467043941962060 |
|
15:57:11 |
XLON |
2964 |
118.6 |
467043941962061 |
|
15:57:38 |
XLON |
2356 |
118.6 |
467043941962175 |
|
15:57:38 |
XLON |
3000 |
118.6 |
467043941962176 |
|
15:57:38 |
XLON |
4324 |
118.6 |
467043941962177 |
|
15:57:43 |
XLON |
3000 |
118.6 |
467043941962232 |
|
15:57:43 |
XLON |
1264 |
118.6 |
467043941962233 |
|
15:57:58 |
XLON |
15090 |
118.6 |
467043941962302 |
|
15:58:47 |
XLON |
2346 |
118.6 |
467043941962405 |
|
15:58:47 |
XLON |
2353 |
118.6 |
467043941962406 |
|
15:58:47 |
XLON |
4964 |
118.6 |
467043941962407 |
|
15:58:47 |
XLON |
1918 |
118.6 |
467043941962408 |
|
15:58:47 |
XLON |
1924 |
118.6 |
467043941962409 |
|
15:58:54 |
XLON |
7316 |
118.6 |
467043941962438 |
|
15:58:54 |
XLON |
2901 |
118.62 |
467043941962458 |
|
15:59:45 |
XLON |
3786 |
118.66 |
467043941962683 |
|
15:59:46 |
XLON |
2501 |
118.66 |
467043941962684 |
|
15:59:46 |
XLON |
2800 |
118.66 |
467043941962685 |
|
16:01:05 |
XLON |
868 |
118.68 |
467043941963084 |
|
16:01:21 |
XLON |
118 |
118.66 |
467043941963235 |
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
- 47 minutes ago ASOS
- 56 minutes ago Coca-Cola Europacific Partners (DI)
- 1 hour ago Liontrust Asset Management
- 1 hour ago Liontrust Asset Management
- 1 hour ago Luceco