Transaction in Own Shares
20 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: |
20 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
121.40 |
|
Lowest price paid per share (pence): |
119.78 |
|
Volume weighted average price paid per share (pence): |
120.53 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,724,726,387 of its ordinary shares in treasury and has 27,092,901,481 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 20 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 20 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
120.53 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:48:49 |
XLON |
7938 |
121.24 |
470754793635126 |
|
08:48:49 |
XLON |
7411 |
121.22 |
470754793635129 |
|
08:49:23 |
XLON |
10843 |
121.2 |
470754793635284 |
|
08:49:23 |
XLON |
4647 |
121.2 |
470754793635285 |
|
08:50:05 |
XLON |
15490 |
121.06 |
470754793635468 |
|
08:50:05 |
XLON |
3000 |
121.06 |
470754793635469 |
|
08:50:05 |
XLON |
191 |
121.06 |
470754793635470 |
|
08:51:09 |
XLON |
12442 |
121 |
470754793635658 |
|
08:52:22 |
XLON |
15414 |
120.96 |
470754793636057 |
|
08:53:44 |
XLON |
15415 |
120.96 |
470754793636304 |
|
08:55:06 |
XLON |
5763 |
121.04 |
470754793636683 |
|
08:55:06 |
XLON |
9727 |
121.04 |
470754793636684 |
|
08:55:51 |
XLON |
15490 |
121 |
470754793636896 |
|
08:57:36 |
XLON |
5339 |
120.84 |
470754793637175 |
|
08:57:36 |
XLON |
10151 |
120.84 |
470754793637176 |
|
08:59:05 |
XLON |
15490 |
120.9 |
470754793637460 |
|
09:00:03 |
XLON |
14410 |
120.9 |
470754793637639 |
|
09:00:03 |
XLON |
993 |
120.9 |
470754793637640 |
|
09:01:10 |
XLON |
15490 |
120.84 |
470754793637891 |
|
09:03:19 |
XLON |
12947 |
120.9 |
470754793638393 |
|
09:03:19 |
XLON |
2543 |
120.9 |
470754793638394 |
|
09:03:27 |
XLON |
6602 |
120.88 |
470754793638464 |
|
09:03:27 |
XLON |
8888 |
120.88 |
470754793638465 |
|
09:03:27 |
XLON |
3000 |
120.88 |
470754793638468 |
|
09:04:06 |
XLON |
12568 |
120.88 |
470754793638654 |
|
09:05:18 |
XLON |
15400 |
120.7 |
470754793639631 |
|
09:06:36 |
XLON |
4463 |
120.74 |
470754793640183 |
|
09:06:36 |
XLON |
6043 |
120.74 |
470754793640184 |
|
09:06:36 |
XLON |
4984 |
120.74 |
470754793640185 |
|
09:07:19 |
XLON |
15458 |
120.74 |
470754793640498 |
|
09:08:53 |
XLON |
15490 |
120.74 |
470754793640834 |
|
09:09:15 |
XLON |
10622 |
120.74 |
470754793640967 |
|
09:09:54 |
XLON |
433 |
120.76 |
470754793641159 |
|
09:10:07 |
XLON |
3000 |
120.76 |
470754793641230 |
|
09:10:37 |
XLON |
15490 |
120.74 |
470754793641327 |
|
09:11:54 |
XLON |
5651 |
120.72 |
470754793641751 |
|
09:11:54 |
XLON |
9839 |
120.72 |
470754793641752 |
|
09:12:00 |
XLON |
4446 |
120.66 |
470754793641789 |
|
09:12:54 |
XLON |
12607 |
120.64 |
470754793641968 |
|
09:13:59 |
XLON |
15127 |
120.6 |
470754793642331 |
|
09:16:04 |
XLON |
3433 |
120.64 |
470754793642676 |
|
09:16:04 |
XLON |
3000 |
120.64 |
470754793642677 |
|
09:16:04 |
XLON |
1200 |
120.64 |
470754793642678 |
|
09:16:52 |
XLON |
8085 |
120.68 |
470754793642840 |
|
09:16:52 |
XLON |
5282 |
120.68 |
470754793642841 |
|
09:16:52 |
XLON |
2123 |
120.68 |
470754793642844 |
|
09:16:52 |
XLON |
3000 |
120.68 |
470754793642851 |
|
09:16:52 |
XLON |
3056 |
120.68 |
470754793642852 |
|
09:16:52 |
XLON |
4888 |
120.68 |
470754793642853 |
|
09:17:54 |
XLON |
14500 |
120.6 |
470754793643049 |
|
09:18:43 |
XLON |
13615 |
120.64 |
470754793643192 |
|
09:20:01 |
XLON |
8371 |
120.54 |
470754793643456 |
|
09:20:01 |
XLON |
7119 |
120.54 |
470754793643457 |
|
09:20:59 |
XLON |
15101 |
120.5 |
470754793643749 |
|
09:22:22 |
XLON |
15488 |
120.42 |
470754793644057 |
|
09:23:30 |
XLON |
9536 |
120.32 |
470754793644312 |
|
09:23:30 |
XLON |
5952 |
120.32 |
470754793644313 |
|
09:24:50 |
XLON |
15490 |
120.3 |
470754793644556 |
|
09:25:39 |
XLON |
15404 |
120.26 |
470754793644792 |
|
09:27:37 |
XLON |
15490 |
120.36 |
470754793645337 |
|
09:29:06 |
XLON |
15417 |
120.3 |
470754793645570 |
|
09:29:57 |
XLON |
10215 |
120.32 |
470754793645743 |
|
09:29:57 |
XLON |
5275 |
120.32 |
470754793645744 |
|
09:31:21 |
XLON |
15490 |
120.36 |
470754793646011 |
|
09:32:55 |
XLON |
4599 |
120.38 |
470754793646191 |
|
09:33:13 |
XLON |
2217 |
120.46 |
470754793646254 |
|
09:33:13 |
XLON |
1293 |
120.46 |
470754793646255 |
|
09:33:13 |
XLON |
3000 |
120.46 |
470754793646256 |
|
09:33:34 |
XLON |
947 |
120.5 |
470754793646287 |
|
09:33:34 |
XLON |
9235 |
120.5 |
470754793646288 |
|
09:33:34 |
XLON |
947 |
120.5 |
470754793646289 |
|
09:33:34 |
XLON |
3000 |
120.5 |
470754793646290 |
|
09:33:34 |
XLON |
1980 |
120.5 |
470754793646291 |
|
09:33:34 |
XLON |
10510 |
120.5 |
470754793646292 |
|
09:34:22 |
XLON |
8651 |
120.44 |
470754793646474 |
|
09:36:10 |
XLON |
9955 |
120.52 |
470754793646778 |
|
09:36:10 |
XLON |
2039 |
120.52 |
470754793646781 |
|
09:36:10 |
XLON |
3496 |
120.52 |
470754793646782 |
|
09:38:05 |
XLON |
3000 |
120.6 |
470754793647248 |
|
09:38:09 |
XLON |
738 |
120.58 |
470754793647284 |
|
09:38:09 |
XLON |
8633 |
120.58 |
470754793647285 |
|
09:38:27 |
XLON |
715 |
120.58 |
470754793647380 |
|
09:38:27 |
XLON |
6824 |
120.58 |
470754793647381 |
|
09:38:27 |
XLON |
7951 |
120.58 |
470754793647382 |
|
09:39:04 |
XLON |
2074 |
120.58 |
470754793647460 |
|
09:39:11 |
XLON |
4127 |
120.58 |
470754793647484 |
|
09:39:30 |
XLON |
12238 |
120.62 |
470754793647558 |
|
09:41:34 |
XLON |
15490 |
120.66 |
470754793647774 |
|
09:43:13 |
XLON |
7573 |
120.6 |
470754793648020 |
|
09:43:13 |
XLON |
7917 |
120.6 |
470754793648021 |
|
09:44:02 |
XLON |
15382 |
120.56 |
470754793648166 |
|
09:46:02 |
XLON |
1185 |
120.56 |
470754793648376 |
|
09:46:02 |
XLON |
3000 |
120.56 |
470754793648377 |
|
09:46:05 |
XLON |
8237 |
120.54 |
470754793648395 |
|
09:46:31 |
XLON |
4346 |
120.52 |
470754793648458 |
|
09:47:53 |
XLON |
623 |
120.56 |
470754793648661 |
|
09:47:53 |
XLON |
3000 |
120.56 |
470754793648662 |
|
09:47:54 |
XLON |
88 |
120.54 |
470754793648674 |
|
09:47:54 |
XLON |
15402 |
120.54 |
470754793648675 |
|
09:47:54 |
XLON |
3000 |
120.54 |
470754793648676 |
|
09:47:54 |
XLON |
12490 |
120.54 |
470754793648677 |
|
09:50:04 |
XLON |
3000 |
120.52 |
470754793648999 |
|
09:50:09 |
XLON |
3000 |
120.52 |
470754793649031 |
|
09:50:45 |
XLON |
9 |
120.54 |
470754793649106 |
|
09:50:45 |
XLON |
6990 |
120.54 |
470754793649107 |
|
09:50:45 |
XLON |
3000 |
120.54 |
470754793649108 |
|
09:50:45 |
XLON |
1812 |
120.54 |
470754793649109 |
|
09:51:29 |
XLON |
3000 |
120.64 |
470754793649239 |
|
09:51:29 |
XLON |
150 |
120.64 |
470754793649240 |
|
09:51:44 |
XLON |
7805 |
120.66 |
470754793649268 |
|
09:51:44 |
XLON |
7685 |
120.66 |
470754793649269 |
|
09:51:44 |
XLON |
3000 |
120.66 |
470754793649270 |
|
09:53:15 |
XLON |
3628 |
120.66 |
470754793649448 |
|
09:53:15 |
XLON |
3300 |
120.64 |
470754793649451 |
|
09:53:15 |
XLON |
3300 |
120.64 |
470754793649452 |
|
09:53:15 |
XLON |
3100 |
120.66 |
470754793649453 |
|
09:53:15 |
XLON |
3000 |
120.66 |
470754793649454 |
|
09:53:15 |
XLON |
1200 |
120.66 |
470754793649455 |
|
09:53:15 |
XLON |
1200 |
120.66 |
470754793649456 |
|
09:53:15 |
XLON |
390 |
120.66 |
470754793649457 |
|
09:54:24 |
XLON |
3232 |
120.58 |
470754793649545 |
|
09:54:24 |
XLON |
5486 |
120.58 |
470754793649546 |
|
09:54:24 |
XLON |
5085 |
120.58 |
470754793649547 |
|
09:55:18 |
XLON |
206 |
120.52 |
470754793649661 |
|
09:55:18 |
XLON |
2592 |
120.52 |
470754793649662 |
|
09:55:21 |
XLON |
12692 |
120.52 |
470754793649665 |
|
09:57:28 |
XLON |
5904 |
120.44 |
470754793649967 |
|
09:57:28 |
XLON |
9511 |
120.44 |
470754793649968 |
|
09:58:54 |
XLON |
15490 |
120.38 |
470754793650180 |
|
09:59:38 |
XLON |
15490 |
120.24 |
470754793650383 |
|
10:01:40 |
XLON |
3000 |
120.42 |
470754793650737 |
|
10:01:40 |
XLON |
1670 |
120.42 |
470754793650738 |
|
10:01:45 |
XLON |
3000 |
120.42 |
470754793650756 |
|
10:01:51 |
XLON |
2043 |
120.46 |
470754793650783 |
|
10:01:51 |
XLON |
3000 |
120.46 |
470754793650784 |
|
10:01:53 |
XLON |
3825 |
120.46 |
470754793650786 |
|
10:01:55 |
XLON |
7394 |
120.44 |
470754793650797 |
|
10:02:37 |
XLON |
8096 |
120.48 |
470754793650947 |
|
10:03:51 |
XLON |
10584 |
120.48 |
470754793651044 |
|
10:03:51 |
XLON |
3754 |
120.48 |
470754793651045 |
|
10:05:15 |
XLON |
13496 |
120.54 |
470754793651296 |
|
10:05:15 |
XLON |
2183 |
120.54 |
470754793651297 |
|
10:05:15 |
XLON |
1370 |
120.54 |
470754793651298 |
|
10:06:09 |
XLON |
3188 |
120.48 |
470754793651407 |
|
10:06:09 |
XLON |
12302 |
120.48 |
470754793651408 |
|
10:07:06 |
XLON |
15490 |
120.5 |
470754793651535 |
|
10:08:06 |
XLON |
13877 |
120.52 |
470754793651636 |
|
10:10:35 |
XLON |
1 |
120.6 |
470754793651980 |
|
10:10:35 |
XLON |
4383 |
120.6 |
470754793651981 |
|
10:10:53 |
XLON |
7225 |
120.6 |
470754793652020 |
|
10:10:53 |
XLON |
647 |
120.6 |
470754793652021 |
|
10:10:53 |
XLON |
3300 |
120.58 |
470754793652024 |
|
10:10:53 |
XLON |
3000 |
120.58 |
470754793652025 |
|
10:10:53 |
XLON |
2215 |
120.58 |
470754793652026 |
|
10:10:53 |
XLON |
1200 |
120.58 |
470754793652027 |
|
10:10:53 |
XLON |
1200 |
120.58 |
470754793652028 |
|
10:10:53 |
XLON |
3172 |
120.58 |
470754793652029 |
|
10:10:53 |
XLON |
1403 |
120.58 |
470754793652030 |
|
10:12:06 |
XLON |
3435 |
120.6 |
470754793652183 |
|
10:12:49 |
XLON |
1087 |
120.58 |
470754793652273 |
|
10:12:49 |
XLON |
2079 |
120.58 |
470754793652274 |
|
10:12:49 |
XLON |
11237 |
120.58 |
470754793652275 |
|
10:12:49 |
XLON |
1087 |
120.58 |
470754793652276 |
|
10:13:25 |
XLON |
3743 |
120.56 |
470754793652361 |
|
10:13:25 |
XLON |
11379 |
120.56 |
470754793652362 |
|
10:16:28 |
XLON |
3000 |
120.56 |
470754793652814 |
|
10:16:28 |
XLON |
3100 |
120.56 |
470754793652815 |
|
10:16:50 |
XLON |
3000 |
120.56 |
470754793652841 |
|
10:16:56 |
XLON |
148 |
120.56 |
470754793652856 |
|
10:17:27 |
XLON |
2710 |
120.58 |
470754793652919 |
|
10:17:28 |
XLON |
2634 |
120.58 |
470754793652920 |
|
10:17:28 |
XLON |
10146 |
120.58 |
470754793652921 |
|
10:17:28 |
XLON |
3000 |
120.58 |
470754793652923 |
|
10:17:28 |
XLON |
3000 |
120.58 |
470754793652924 |
|
10:17:59 |
XLON |
7469 |
120.58 |
470754793652970 |
|
10:18:12 |
XLON |
5209 |
120.58 |
470754793653018 |
|
10:18:13 |
XLON |
12706 |
120.58 |
470754793653020 |
|
10:18:13 |
XLON |
2784 |
120.58 |
470754793653021 |
|
10:19:34 |
XLON |
3000 |
120.56 |
470754793653176 |
|
10:19:34 |
XLON |
507 |
120.56 |
470754793653177 |
|
10:19:35 |
XLON |
8240 |
120.54 |
470754793653185 |
|
10:19:35 |
XLON |
7250 |
120.54 |
470754793653186 |
|
10:20:45 |
XLON |
14843 |
120.46 |
470754793653348 |
|
10:23:00 |
XLON |
12427 |
120.4 |
470754793653666 |
|
10:23:00 |
XLON |
3063 |
120.4 |
470754793653667 |
|
10:23:31 |
XLON |
4568 |
120.38 |
470754793653770 |
|
10:24:06 |
XLON |
12114 |
120.4 |
470754793653859 |
|
10:25:56 |
XLON |
5818 |
120.48 |
470754793654150 |
|
10:25:56 |
XLON |
8950 |
120.48 |
470754793654151 |
|
10:25:56 |
XLON |
722 |
120.48 |
470754793654152 |
|
10:26:51 |
XLON |
15036 |
120.54 |
470754793654326 |
|
10:26:51 |
XLON |
454 |
120.54 |
470754793654327 |
|
10:28:35 |
XLON |
15490 |
120.6 |
470754793654664 |
|
10:30:12 |
XLON |
12323 |
120.88 |
470754793655058 |
|
10:31:19 |
XLON |
4670 |
120.86 |
470754793655235 |
|
10:31:19 |
XLON |
4950 |
120.86 |
470754793655236 |
|
10:31:19 |
XLON |
1200 |
120.86 |
470754793655237 |
|
10:31:19 |
XLON |
4670 |
120.86 |
470754793655238 |
|
10:32:59 |
XLON |
15490 |
120.82 |
470754793655543 |
|
10:34:25 |
XLON |
15212 |
120.78 |
470754793655767 |
|
10:35:33 |
XLON |
14794 |
120.88 |
470754793656111 |
|
10:37:07 |
XLON |
7263 |
120.76 |
470754793656382 |
|
10:37:19 |
XLON |
8227 |
120.76 |
470754793656415 |
|
10:39:08 |
XLON |
14943 |
120.78 |
470754793656585 |
|
10:39:32 |
XLON |
3000 |
120.86 |
470754793656647 |
|
10:40:33 |
XLON |
3000 |
120.88 |
470754793656771 |
|
10:40:38 |
XLON |
3000 |
120.88 |
470754793656774 |
|
10:40:43 |
XLON |
3000 |
120.88 |
470754793656793 |
|
10:40:57 |
XLON |
2096 |
120.88 |
470754793656823 |
|
10:40:57 |
XLON |
2944 |
120.88 |
470754793656824 |
|
10:41:13 |
XLON |
2169 |
120.86 |
470754793656862 |
|
10:41:13 |
XLON |
13321 |
120.86 |
470754793656863 |
|
10:42:24 |
XLON |
2342 |
120.72 |
470754793657055 |
|
10:42:24 |
XLON |
12837 |
120.72 |
470754793657056 |
|
10:44:05 |
XLON |
3900 |
120.72 |
470754793657230 |
|
10:44:05 |
XLON |
10870 |
120.72 |
470754793657231 |
|
10:44:56 |
XLON |
15490 |
120.74 |
470754793657403 |
|
10:46:25 |
XLON |
15490 |
120.76 |
470754793657626 |
|
10:47:52 |
XLON |
5081 |
120.8 |
470754793657776 |
|
10:49:22 |
XLON |
15490 |
120.82 |
470754793657932 |
|
10:49:22 |
XLON |
3100 |
120.82 |
470754793657934 |
|
10:49:22 |
XLON |
3000 |
120.82 |
470754793657935 |
|
10:49:22 |
XLON |
3750 |
120.82 |
470754793657936 |
|
10:49:42 |
XLON |
3000 |
120.82 |
470754793657976 |
|
10:49:42 |
XLON |
165 |
120.82 |
470754793657977 |
|
10:50:45 |
XLON |
13448 |
120.82 |
470754793658041 |
|
10:52:27 |
XLON |
4767 |
120.84 |
470754793658220 |
|
10:52:27 |
XLON |
2318 |
120.84 |
470754793658221 |
|
10:52:27 |
XLON |
6662 |
120.84 |
470754793658222 |
|
10:52:27 |
XLON |
867 |
120.84 |
470754793658223 |
|
10:53:20 |
XLON |
9394 |
120.86 |
470754793658285 |
|
10:53:20 |
XLON |
6096 |
120.86 |
470754793658286 |
|
10:54:35 |
XLON |
15490 |
120.88 |
470754793658382 |
|
10:56:07 |
XLON |
1593 |
120.86 |
470754793658579 |
|
10:56:07 |
XLON |
13897 |
120.86 |
470754793658580 |
|
10:58:16 |
XLON |
179 |
120.92 |
470754793658838 |
|
10:58:16 |
XLON |
3000 |
120.92 |
470754793658839 |
|
10:58:16 |
XLON |
15150 |
120.9 |
470754793658845 |
|
10:58:54 |
XLON |
13678 |
120.9 |
470754793658896 |
|
10:59:56 |
XLON |
9801 |
120.94 |
470754793659116 |
|
10:59:56 |
XLON |
4219 |
120.94 |
470754793659117 |
|
11:01:04 |
XLON |
1330 |
120.9 |
470754793659355 |
|
11:02:12 |
XLON |
3000 |
120.98 |
470754793659618 |
|
11:02:12 |
XLON |
1478 |
120.98 |
470754793659619 |
|
11:02:17 |
XLON |
390 |
120.98 |
470754793659625 |
|
11:02:17 |
XLON |
3000 |
120.98 |
470754793659626 |
|
11:02:23 |
XLON |
2515 |
120.98 |
470754793659683 |
|
11:02:23 |
XLON |
2339 |
120.98 |
470754793659684 |
|
11:02:28 |
XLON |
3000 |
120.98 |
470754793659694 |
|
11:03:09 |
XLON |
3592 |
120.98 |
470754793659855 |
|
11:03:34 |
XLON |
3000 |
121 |
470754793659895 |
|
11:03:34 |
XLON |
3000 |
121.02 |
470754793659896 |
|
11:03:34 |
XLON |
362 |
121.02 |
470754793659897 |
|
11:03:39 |
XLON |
3000 |
121 |
470754793659911 |
|
11:03:51 |
XLON |
3000 |
121.04 |
470754793660004 |
|
11:03:51 |
XLON |
572 |
121.04 |
470754793660005 |
|
11:05:02 |
XLON |
3400 |
121.04 |
470754793660286 |
|
11:05:02 |
XLON |
3000 |
121.04 |
470754793660287 |
|
11:05:02 |
XLON |
6427 |
121.04 |
470754793660288 |
|
11:05:18 |
XLON |
5883 |
121.02 |
470754793660330 |
|
11:05:18 |
XLON |
9607 |
121.02 |
470754793660331 |
|
11:06:40 |
XLON |
9651 |
120.98 |
470754793660518 |
|
11:06:40 |
XLON |
5839 |
120.98 |
470754793660519 |
|
11:09:06 |
XLON |
15490 |
121.02 |
470754793660985 |
|
11:10:02 |
XLON |
14919 |
121 |
470754793661159 |
|
11:10:38 |
XLON |
3000 |
121 |
470754793661277 |
|
11:10:38 |
XLON |
482 |
121 |
470754793661278 |
|
11:11:37 |
XLON |
2731 |
121 |
470754793661391 |
|
11:11:37 |
XLON |
2015 |
121 |
470754793661392 |
|
11:11:37 |
XLON |
4727 |
121 |
470754793661393 |
|
11:11:37 |
XLON |
3698 |
121 |
470754793661394 |
|
11:13:07 |
XLON |
15490 |
120.96 |
470754793661589 |
|
11:16:04 |
XLON |
443 |
121.06 |
470754793662066 |
|
11:16:04 |
XLON |
1568 |
121.06 |
470754793662067 |
|
11:16:04 |
XLON |
11527 |
121.06 |
470754793662068 |
|
11:16:04 |
XLON |
443 |
121.06 |
470754793662069 |
|
11:17:37 |
XLON |
1 |
121.12 |
470754793662354 |
|
11:17:37 |
XLON |
863 |
121.12 |
470754793662355 |
|
11:17:37 |
XLON |
3000 |
121.12 |
470754793662356 |
|
11:18:05 |
XLON |
15490 |
121.1 |
470754793662422 |
|
11:18:05 |
XLON |
3000 |
121.06 |
470754793662431 |
|
11:18:05 |
XLON |
2700 |
121.06 |
470754793662432 |
|
11:18:05 |
XLON |
640 |
121.08 |
470754793662433 |
|
11:18:11 |
XLON |
15490 |
121.04 |
470754793662449 |
|
11:19:06 |
XLON |
7971 |
121.02 |
470754793662560 |
|
11:20:38 |
XLON |
2913 |
120.96 |
470754793662860 |
|
11:20:38 |
XLON |
12077 |
120.96 |
470754793662861 |
|
11:23:04 |
XLON |
13769 |
120.94 |
470754793663186 |
|
11:23:24 |
XLON |
172 |
120.94 |
470754793663208 |
|
11:23:24 |
XLON |
1514 |
120.94 |
470754793663209 |
|
11:23:24 |
XLON |
1461 |
120.94 |
470754793663210 |
|
11:23:50 |
XLON |
12273 |
120.96 |
470754793663273 |
|
11:23:50 |
XLON |
1988 |
120.96 |
470754793663274 |
|
11:26:16 |
XLON |
11201 |
120.88 |
470754793663634 |
|
11:26:16 |
XLON |
4289 |
120.88 |
470754793663635 |
|
11:26:45 |
XLON |
3667 |
120.84 |
470754793663701 |
|
11:26:45 |
XLON |
11823 |
120.84 |
470754793663702 |
|
11:29:27 |
XLON |
776 |
120.9 |
470754793664122 |
|
11:29:27 |
XLON |
3000 |
120.9 |
470754793664123 |
|
11:29:27 |
XLON |
113 |
120.9 |
470754793664124 |
|
11:29:36 |
XLON |
2151 |
120.9 |
470754793664137 |
|
11:29:36 |
XLON |
2253 |
120.9 |
470754793664138 |
|
11:29:48 |
XLON |
19 |
120.9 |
470754793664145 |
|
11:29:48 |
XLON |
3000 |
120.9 |
470754793664146 |
|
11:30:06 |
XLON |
3000 |
120.9 |
470754793664170 |
|
11:30:16 |
XLON |
4122 |
120.88 |
470754793664192 |
|
11:30:16 |
XLON |
11368 |
120.88 |
470754793664193 |
|
11:30:23 |
XLON |
6283 |
120.88 |
470754793664214 |
|
11:33:07 |
XLON |
3000 |
120.88 |
470754793664568 |
|
11:33:17 |
XLON |
8365 |
120.86 |
470754793664599 |
|
11:33:17 |
XLON |
3151 |
120.86 |
470754793664600 |
|
11:34:24 |
XLON |
3000 |
120.92 |
470754793664811 |
|
11:34:24 |
XLON |
2700 |
120.92 |
470754793664812 |
|
11:34:45 |
XLON |
3476 |
120.92 |
470754793664854 |
|
11:35:34 |
XLON |
2486 |
120.96 |
470754793664930 |
|
11:35:34 |
XLON |
13004 |
120.96 |
470754793664931 |
|
11:36:06 |
XLON |
1780 |
120.94 |
470754793665003 |
|
11:36:06 |
XLON |
1477 |
120.94 |
470754793665004 |
|
11:36:22 |
XLON |
15052 |
120.92 |
470754793665052 |
|
11:39:02 |
XLON |
4230 |
120.74 |
470754793665308 |
|
11:39:02 |
XLON |
10726 |
120.74 |
470754793665309 |
|
11:40:27 |
XLON |
15490 |
120.72 |
470754793665430 |
|
11:42:10 |
XLON |
15490 |
120.68 |
470754793665638 |
|
11:42:44 |
XLON |
2 |
120.7 |
470754793665751 |
|
11:43:39 |
XLON |
15490 |
120.9 |
470754793665941 |
|
11:43:41 |
XLON |
111 |
120.9 |
470754793665956 |
|
11:44:06 |
XLON |
3335 |
120.9 |
470754793666023 |
|
11:45:04 |
XLON |
6029 |
120.9 |
470754793666145 |
|
11:45:04 |
XLON |
4665 |
120.9 |
470754793666146 |
|
11:47:07 |
XLON |
15490 |
120.88 |
470754793666446 |
|
11:48:04 |
XLON |
15490 |
120.92 |
470754793666588 |
|
11:51:22 |
XLON |
2777 |
120.94 |
470754793666919 |
|
11:51:22 |
XLON |
8484 |
120.94 |
470754793666920 |
|
11:51:22 |
XLON |
3100 |
120.94 |
470754793666922 |
|
11:51:22 |
XLON |
2216 |
120.94 |
470754793666923 |
|
11:52:58 |
XLON |
3000 |
120.98 |
470754793667112 |
|
11:53:02 |
XLON |
15490 |
120.98 |
470754793667130 |
|
11:53:42 |
XLON |
1 |
120.98 |
470754793667177 |
|
11:53:42 |
XLON |
3000 |
120.98 |
470754793667178 |
|
11:54:09 |
XLON |
3000 |
120.98 |
470754793667202 |
|
11:55:35 |
XLON |
15490 |
121 |
470754793667314 |
|
11:55:35 |
XLON |
3100 |
121 |
470754793667316 |
|
11:55:35 |
XLON |
3000 |
121 |
470754793667317 |
|
11:55:41 |
XLON |
3088 |
121 |
470754793667336 |
|
11:55:41 |
XLON |
6302 |
121 |
470754793667337 |
|
11:57:26 |
XLON |
4765 |
121 |
470754793667557 |
|
11:57:39 |
XLON |
15490 |
121.02 |
470754793667580 |
|
11:57:39 |
XLON |
3000 |
121.02 |
470754793667581 |
|
11:57:39 |
XLON |
4060 |
121.02 |
470754793667582 |
|
11:59:19 |
XLON |
2400 |
121.02 |
470754793667718 |
|
11:59:19 |
XLON |
3000 |
121.02 |
470754793667719 |
|
11:59:19 |
XLON |
181 |
121.02 |
470754793667720 |
|
11:59:24 |
XLON |
1 |
121.02 |
470754793667724 |
|
11:59:28 |
XLON |
970 |
121.04 |
470754793667726 |
|
11:59:28 |
XLON |
3000 |
121.04 |
470754793667727 |
|
11:59:43 |
XLON |
1119 |
121.02 |
470754793667761 |
|
12:00:00 |
XLON |
2421 |
121.02 |
470754793667812 |
|
12:00:33 |
XLON |
7476 |
121.02 |
470754793667855 |
|
12:00:33 |
XLON |
3050 |
121.02 |
470754793667856 |
|
12:00:33 |
XLON |
808 |
121.02 |
470754793667857 |
|
12:01:06 |
XLON |
8244 |
121.06 |
470754793667889 |
|
12:01:06 |
XLON |
5790 |
121.06 |
470754793667890 |
|
12:02:04 |
XLON |
1712 |
121.06 |
470754793667978 |
|
12:02:09 |
XLON |
13582 |
121.06 |
470754793667979 |
|
12:03:19 |
XLON |
857 |
121.1 |
470754793668120 |
|
12:03:50 |
XLON |
8517 |
121.14 |
470754793668204 |
|
12:03:50 |
XLON |
6973 |
121.14 |
470754793668205 |
|
12:05:20 |
XLON |
811 |
121.16 |
470754793668482 |
|
12:06:39 |
XLON |
14897 |
121.26 |
470754793668620 |
|
12:07:02 |
XLON |
14279 |
121.22 |
470754793668671 |
|
12:08:07 |
XLON |
1514 |
121.2 |
470754793668798 |
|
12:08:07 |
XLON |
18 |
121.2 |
470754793668799 |
|
12:08:07 |
XLON |
833 |
121.2 |
470754793668800 |
|
12:08:07 |
XLON |
572 |
121.2 |
470754793668801 |
|
12:08:07 |
XLON |
674 |
121.2 |
470754793668802 |
|
12:10:00 |
XLON |
3000 |
121.24 |
470754793668954 |
|
12:10:00 |
XLON |
3100 |
121.24 |
470754793668955 |
|
12:10:00 |
XLON |
1901 |
121.24 |
470754793668956 |
|
12:10:09 |
XLON |
130 |
121.24 |
470754793668963 |
|
12:10:35 |
XLON |
61 |
121.28 |
470754793668984 |
|
12:10:44 |
XLON |
2611 |
121.3 |
470754793669003 |
|
12:10:47 |
XLON |
15490 |
121.24 |
470754793669025 |
|
12:11:03 |
XLON |
533 |
121.24 |
470754793669037 |
|
12:11:03 |
XLON |
1003 |
121.24 |
470754793669038 |
|
12:11:03 |
XLON |
2353 |
121.24 |
470754793669039 |
|
12:11:53 |
XLON |
15490 |
121.18 |
470754793669132 |
|
12:13:38 |
XLON |
1792 |
121.16 |
470754793669306 |
|
12:13:42 |
XLON |
658 |
121.16 |
470754793669307 |
|
12:13:42 |
XLON |
12070 |
121.16 |
470754793669308 |
|
12:15:05 |
XLON |
15490 |
121.12 |
470754793669488 |
|
12:18:02 |
XLON |
3316 |
121.34 |
470754793669752 |
|
12:18:24 |
XLON |
1170 |
121.38 |
470754793669796 |
|
12:18:39 |
XLON |
3000 |
121.4 |
470754793669804 |
|
12:18:43 |
XLON |
8641 |
121.38 |
470754793669812 |
|
12:18:44 |
XLON |
3000 |
121.38 |
470754793669816 |
|
12:18:44 |
XLON |
12490 |
121.38 |
470754793669817 |
|
12:20:41 |
XLON |
14487 |
121.3 |
470754793670055 |
|
12:21:49 |
XLON |
15490 |
121.28 |
470754793670204 |
|
12:24:36 |
XLON |
3000 |
121.28 |
470754793670525 |
|
12:24:36 |
XLON |
2900 |
121.28 |
470754793670526 |
|
12:24:36 |
XLON |
1200 |
121.28 |
470754793670527 |
|
12:24:36 |
XLON |
2796 |
121.3 |
470754793670528 |
|
12:24:54 |
XLON |
4393 |
121.28 |
470754793670539 |
|
12:24:55 |
XLON |
15490 |
121.26 |
470754793670545 |
|
12:27:10 |
XLON |
15229 |
121.22 |
470754793670745 |
|
12:27:10 |
XLON |
261 |
121.22 |
470754793670746 |
|
12:28:55 |
XLON |
15490 |
121.2 |
470754793670914 |
|
12:31:13 |
XLON |
15490 |
121.26 |
470754793671097 |
|
12:32:13 |
XLON |
15490 |
121.18 |
470754793671190 |
|
12:34:02 |
XLON |
15490 |
120.96 |
470754793671556 |
|
12:36:11 |
XLON |
8710 |
120.94 |
470754793671788 |
|
12:36:11 |
XLON |
6780 |
120.94 |
470754793671789 |
|
12:37:26 |
XLON |
15490 |
120.84 |
470754793671908 |
|
12:38:51 |
XLON |
4555 |
120.8 |
470754793672103 |
|
12:39:13 |
XLON |
14954 |
120.78 |
470754793672169 |
|
12:39:13 |
XLON |
536 |
120.78 |
470754793672170 |
|
12:42:01 |
XLON |
1550 |
120.82 |
470754793672581 |
|
12:42:01 |
XLON |
3000 |
120.82 |
470754793672582 |
|
12:42:01 |
XLON |
5497 |
120.82 |
470754793672583 |
|
12:42:06 |
XLON |
3000 |
120.76 |
470754793672638 |
|
12:42:06 |
XLON |
780 |
120.76 |
470754793672639 |
|
12:43:20 |
XLON |
15490 |
120.8 |
470754793672910 |
|
12:45:13 |
XLON |
968 |
120.78 |
470754793673175 |
|
12:45:13 |
XLON |
14522 |
120.78 |
470754793673176 |
|
12:47:19 |
XLON |
3100 |
120.86 |
470754793673386 |
|
12:47:19 |
XLON |
50 |
120.86 |
470754793673387 |
|
12:47:33 |
XLON |
3000 |
120.86 |
470754793673404 |
|
12:47:34 |
XLON |
1224 |
120.86 |
470754793673426 |
|
12:47:34 |
XLON |
14266 |
120.86 |
470754793673427 |
|
12:48:04 |
XLON |
10523 |
120.84 |
470754793673518 |
|
12:50:31 |
XLON |
14411 |
120.84 |
470754793673702 |
|
12:52:29 |
XLON |
8423 |
120.74 |
470754793673933 |
|
12:52:29 |
XLON |
6751 |
120.74 |
470754793673934 |
|
12:53:12 |
XLON |
15490 |
120.72 |
470754793674031 |
|
12:55:07 |
XLON |
15490 |
120.66 |
470754793674197 |
|
12:56:23 |
XLON |
7884 |
120.64 |
470754793674285 |
|
12:56:23 |
XLON |
1830 |
120.64 |
470754793674286 |
|
12:56:23 |
XLON |
3081 |
120.64 |
470754793674287 |
|
12:56:23 |
XLON |
2623 |
120.64 |
470754793674288 |
|
12:58:44 |
XLON |
4852 |
120.68 |
470754793674563 |
|
12:58:44 |
XLON |
8783 |
120.68 |
470754793674564 |
|
12:58:44 |
XLON |
1855 |
120.68 |
470754793674565 |
|
12:59:58 |
XLON |
1254 |
120.58 |
470754793674785 |
|
13:00:13 |
XLON |
15490 |
120.62 |
470754793674850 |
|
13:02:46 |
XLON |
3000 |
120.64 |
470754793675146 |
|
13:03:05 |
XLON |
883 |
120.66 |
470754793675156 |
|
13:03:09 |
XLON |
1254 |
120.66 |
470754793675158 |
|
13:03:09 |
XLON |
5935 |
120.66 |
470754793675159 |
|
13:03:09 |
XLON |
3000 |
120.66 |
470754793675162 |
|
13:03:45 |
XLON |
6779 |
120.68 |
470754793675198 |
|
13:03:45 |
XLON |
3000 |
120.68 |
470754793675200 |
|
13:03:47 |
XLON |
9000 |
120.68 |
470754793675203 |
|
13:03:47 |
XLON |
3490 |
120.68 |
470754793675204 |
|
13:06:34 |
XLON |
3000 |
120.66 |
470754793675446 |
|
13:06:45 |
XLON |
8021 |
120.66 |
470754793675452 |
|
13:06:45 |
XLON |
3000 |
120.66 |
470754793675453 |
|
13:08:11 |
XLON |
3482 |
120.66 |
470754793675540 |
|
13:08:11 |
XLON |
3000 |
120.66 |
470754793675541 |
|
13:08:16 |
XLON |
3000 |
120.66 |
470754793675558 |
|
13:08:16 |
XLON |
703 |
120.66 |
470754793675559 |
|
13:08:32 |
XLON |
15464 |
120.64 |
470754793675600 |
|
13:11:53 |
XLON |
4508 |
120.68 |
470754793675897 |
|
13:11:53 |
XLON |
3000 |
120.68 |
470754793675898 |
|
13:12:09 |
XLON |
4850 |
120.64 |
470754793675917 |
|
13:12:10 |
XLON |
6584 |
120.64 |
470754793675924 |
|
13:12:10 |
XLON |
8906 |
120.64 |
470754793675925 |
|
13:13:07 |
XLON |
3487 |
120.72 |
470754793675993 |
|
13:14:36 |
XLON |
5442 |
120.74 |
470754793676109 |
|
13:14:36 |
XLON |
10048 |
120.74 |
470754793676110 |
|
13:17:10 |
XLON |
15490 |
120.72 |
470754793676466 |
|
13:20:19 |
XLON |
15490 |
120.72 |
470754793676803 |
|
13:20:19 |
XLON |
3000 |
120.72 |
470754793676805 |
|
13:20:19 |
XLON |
3080 |
120.72 |
470754793676806 |
|
13:21:04 |
XLON |
6075 |
120.72 |
470754793676841 |
|
13:22:04 |
XLON |
3431 |
120.76 |
470754793676928 |
|
13:22:40 |
XLON |
3000 |
120.74 |
470754793677006 |
|
13:23:08 |
XLON |
8759 |
120.72 |
470754793677044 |
|
13:23:54 |
XLON |
15490 |
120.74 |
470754793677194 |
|
13:23:54 |
XLON |
4994 |
120.74 |
470754793677196 |
|
13:25:07 |
XLON |
10507 |
120.72 |
470754793677336 |
|
13:25:07 |
XLON |
1904 |
120.72 |
470754793677337 |
|
13:25:07 |
XLON |
1171 |
120.72 |
470754793677338 |
|
13:26:57 |
XLON |
6339 |
120.74 |
470754793677496 |
|
13:26:57 |
XLON |
9151 |
120.74 |
470754793677497 |
|
13:29:25 |
XLON |
124 |
120.72 |
470754793677700 |
|
13:29:29 |
XLON |
784 |
120.72 |
470754793677701 |
|
13:29:29 |
XLON |
1530 |
120.72 |
470754793677702 |
|
13:29:40 |
XLON |
3532 |
120.72 |
470754793677722 |
|
13:30:00 |
XLON |
2335 |
120.74 |
470754793677739 |
|
13:30:05 |
XLON |
2732 |
120.76 |
470754793677752 |
|
13:30:09 |
XLON |
415 |
120.76 |
470754793677764 |
|
13:30:53 |
XLON |
1979 |
120.8 |
470754793677871 |
|
13:30:53 |
XLON |
2695 |
120.8 |
470754793677872 |
|
13:30:58 |
XLON |
3000 |
120.8 |
470754793677892 |
|
13:31:45 |
XLON |
3000 |
120.82 |
470754793677985 |
|
13:31:45 |
XLON |
150 |
120.82 |
470754793677986 |
|
13:31:50 |
XLON |
2735 |
120.82 |
470754793678004 |
|
13:31:50 |
XLON |
1768 |
120.82 |
470754793678005 |
|
13:31:50 |
XLON |
3000 |
120.82 |
470754793678006 |
|
13:32:21 |
XLON |
3000 |
120.82 |
470754793678098 |
|
13:32:21 |
XLON |
2770 |
120.82 |
470754793678099 |
|
13:32:21 |
XLON |
6397 |
120.82 |
470754793678094 |
|
13:32:21 |
XLON |
9093 |
120.82 |
470754793678095 |
|
13:32:53 |
XLON |
3000 |
120.82 |
470754793678175 |
|
13:32:53 |
XLON |
150 |
120.82 |
470754793678176 |
|
13:32:58 |
XLON |
3000 |
120.82 |
470754793678178 |
|
13:33:01 |
XLON |
577 |
120.8 |
470754793678182 |
|
13:33:01 |
XLON |
4482 |
120.82 |
470754793678180 |
|
13:33:01 |
XLON |
861 |
120.8 |
470754793678184 |
|
13:33:04 |
XLON |
7900 |
120.8 |
470754793678193 |
|
13:33:07 |
XLON |
6152 |
120.8 |
470754793678200 |
|
13:34:34 |
XLON |
3906 |
120.74 |
470754793678330 |
|
13:34:42 |
XLON |
7899 |
120.74 |
470754793678335 |
|
13:34:42 |
XLON |
3685 |
120.74 |
470754793678336 |
|
13:35:41 |
XLON |
15490 |
120.7 |
470754793678440 |
|
13:36:59 |
XLON |
328 |
120.68 |
470754793678561 |
|
13:36:59 |
XLON |
11670 |
120.68 |
470754793678562 |
|
13:36:59 |
XLON |
3492 |
120.68 |
470754793678563 |
|
13:38:36 |
XLON |
3000 |
120.66 |
470754793678829 |
|
13:38:36 |
XLON |
12087 |
120.66 |
470754793678830 |
|
13:39:54 |
XLON |
1527 |
120.66 |
470754793678912 |
|
13:39:54 |
XLON |
1514 |
120.66 |
470754793678913 |
|
13:39:59 |
XLON |
1541 |
120.66 |
470754793678915 |
|
13:39:59 |
XLON |
4322 |
120.66 |
470754793678916 |
|
13:40:08 |
XLON |
3000 |
120.68 |
470754793678928 |
|
13:40:08 |
XLON |
150 |
120.68 |
470754793678929 |
|
13:41:04 |
XLON |
3000 |
120.66 |
470754793679061 |
|
13:41:04 |
XLON |
2800 |
120.66 |
470754793679062 |
|
13:41:04 |
XLON |
6463 |
120.66 |
470754793679063 |
|
13:41:04 |
XLON |
1200 |
120.66 |
470754793679064 |
|
13:41:04 |
XLON |
234 |
120.66 |
470754793679065 |
|
13:41:24 |
XLON |
5800 |
120.68 |
470754793679137 |
|
13:41:24 |
XLON |
3770 |
120.68 |
470754793679138 |
|
13:41:24 |
XLON |
3000 |
120.68 |
470754793679139 |
|
13:41:24 |
XLON |
2500 |
120.68 |
470754793679140 |
|
13:41:24 |
XLON |
1128 |
120.68 |
470754793679141 |
|
13:42:03 |
XLON |
768 |
120.64 |
470754793679238 |
|
13:42:03 |
XLON |
9000 |
120.64 |
470754793679239 |
|
13:42:03 |
XLON |
2870 |
120.64 |
470754793679240 |
|
13:43:36 |
XLON |
1 |
120.66 |
470754793679382 |
|
13:43:36 |
XLON |
3000 |
120.66 |
470754793679383 |
|
13:43:49 |
XLON |
5386 |
120.66 |
470754793679397 |
|
13:43:49 |
XLON |
3000 |
120.66 |
470754793679399 |
|
13:44:13 |
XLON |
8162 |
120.66 |
470754793679424 |
|
13:44:13 |
XLON |
4328 |
120.66 |
470754793679425 |
|
13:45:16 |
XLON |
15490 |
120.66 |
470754793679578 |
|
13:47:07 |
XLON |
1663 |
120.66 |
470754793679796 |
|
13:47:07 |
XLON |
2967 |
120.66 |
470754793679797 |
|
13:47:07 |
XLON |
110 |
120.66 |
470754793679798 |
|
13:47:07 |
XLON |
2068 |
120.66 |
470754793679799 |
|
13:47:21 |
XLON |
15490 |
120.66 |
470754793679856 |
|
13:47:21 |
XLON |
3000 |
120.68 |
470754793679862 |
|
13:47:23 |
XLON |
2457 |
120.66 |
470754793679864 |
|
13:47:23 |
XLON |
9351 |
120.66 |
470754793679865 |
|
13:49:34 |
XLON |
6488 |
120.66 |
470754793680181 |
|
13:49:34 |
XLON |
2540 |
120.66 |
470754793680182 |
|
13:50:19 |
XLON |
15490 |
120.64 |
470754793680268 |
|
13:50:23 |
XLON |
7257 |
120.62 |
470754793680282 |
|
13:50:46 |
XLON |
8376 |
120.6 |
470754793680325 |
|
13:52:48 |
XLON |
3000 |
120.62 |
470754793680577 |
|
13:52:48 |
XLON |
2376 |
120.62 |
470754793680578 |
|
13:52:53 |
XLON |
3000 |
120.62 |
470754793680592 |
|
13:52:53 |
XLON |
1713 |
120.62 |
470754793680593 |
|
13:53:00 |
XLON |
1751 |
120.62 |
470754793680601 |
|
13:53:00 |
XLON |
792 |
120.62 |
470754793680602 |
|
13:53:00 |
XLON |
2320 |
120.62 |
470754793680603 |
|
13:53:32 |
XLON |
280 |
120.62 |
470754793680624 |
|
13:53:47 |
XLON |
1422 |
120.66 |
470754793680667 |
|
13:53:47 |
XLON |
2934 |
120.66 |
470754793680671 |
|
13:53:48 |
XLON |
4362 |
120.66 |
470754793680672 |
|
13:53:48 |
XLON |
1352 |
120.66 |
470754793680673 |
|
13:54:03 |
XLON |
1473 |
120.66 |
470754793680689 |
|
13:54:03 |
XLON |
1339 |
120.66 |
470754793680690 |
|
13:54:03 |
XLON |
1863 |
120.66 |
470754793680691 |
|
13:54:07 |
XLON |
2180 |
120.66 |
470754793680703 |
|
13:54:08 |
XLON |
505 |
120.66 |
470754793680704 |
|
13:54:59 |
XLON |
6784 |
120.64 |
470754793680770 |
|
13:54:59 |
XLON |
2978 |
120.64 |
470754793680771 |
|
13:54:59 |
XLON |
5728 |
120.64 |
470754793680772 |
|
13:56:18 |
XLON |
13840 |
120.64 |
470754793680906 |
|
13:57:13 |
XLON |
14648 |
120.62 |
470754793681012 |
|
13:58:29 |
XLON |
15490 |
120.64 |
470754793681120 |
|
14:00:06 |
XLON |
3454 |
120.6 |
470754793681320 |
|
14:00:06 |
XLON |
9000 |
120.6 |
470754793681321 |
|
14:00:06 |
XLON |
2983 |
120.6 |
470754793681322 |
|
14:01:01 |
XLON |
8565 |
120.6 |
470754793681430 |
|
14:01:01 |
XLON |
6925 |
120.6 |
470754793681431 |
|
14:02:17 |
XLON |
15490 |
120.62 |
470754793681634 |
|
14:02:57 |
XLON |
15367 |
120.7 |
470754793681742 |
|
14:04:42 |
XLON |
3399 |
120.74 |
470754793682035 |
|
14:04:42 |
XLON |
12091 |
120.74 |
470754793682036 |
|
14:05:20 |
XLON |
15490 |
120.68 |
470754793682125 |
|
14:06:08 |
XLON |
8599 |
120.64 |
470754793682210 |
|
14:06:08 |
XLON |
6891 |
120.64 |
470754793682211 |
|
14:07:59 |
XLON |
15490 |
120.56 |
470754793682501 |
|
14:09:14 |
XLON |
3657 |
120.58 |
470754793682729 |
|
14:09:14 |
XLON |
11833 |
120.58 |
470754793682730 |
|
14:10:10 |
XLON |
10170 |
120.56 |
470754793683033 |
|
14:10:10 |
XLON |
5320 |
120.56 |
470754793683034 |
|
14:11:08 |
XLON |
15490 |
120.62 |
470754793683225 |
|
14:13:12 |
XLON |
15330 |
120.56 |
470754793683586 |
|
14:14:41 |
XLON |
15490 |
120.58 |
470754793683746 |
|
14:14:41 |
XLON |
2400 |
120.58 |
470754793683752 |
|
14:14:41 |
XLON |
3000 |
120.58 |
470754793683753 |
|
14:14:41 |
XLON |
10090 |
120.58 |
470754793683754 |
|
14:16:38 |
XLON |
15490 |
120.6 |
470754793684304 |
|
14:17:55 |
XLON |
7965 |
120.6 |
470754793684497 |
|
14:17:55 |
XLON |
7525 |
120.6 |
470754793684498 |
|
14:19:00 |
XLON |
15458 |
120.58 |
470754793684601 |
|
14:20:35 |
XLON |
307 |
120.56 |
470754793684815 |
|
14:20:35 |
XLON |
6763 |
120.56 |
470754793684816 |
|
14:20:35 |
XLON |
1514 |
120.56 |
470754793684817 |
|
14:20:35 |
XLON |
3000 |
120.56 |
470754793684818 |
|
14:20:35 |
XLON |
1597 |
120.56 |
470754793684819 |
|
14:21:42 |
XLON |
13789 |
120.58 |
470754793685010 |
|
14:21:42 |
XLON |
1701 |
120.58 |
470754793685011 |
|
14:23:11 |
XLON |
88 |
120.58 |
470754793685285 |
|
14:23:11 |
XLON |
1514 |
120.58 |
470754793685286 |
|
14:23:11 |
XLON |
3000 |
120.58 |
470754793685287 |
|
14:23:14 |
XLON |
4059 |
120.56 |
470754793685305 |
|
14:23:14 |
XLON |
5819 |
120.56 |
470754793685306 |
|
14:24:20 |
XLON |
5267 |
120.58 |
470754793685521 |
|
14:24:20 |
XLON |
1135 |
120.58 |
470754793685522 |
|
14:24:20 |
XLON |
1157 |
120.58 |
470754793685523 |
|
14:24:49 |
XLON |
6566 |
120.6 |
470754793685594 |
|
14:24:49 |
XLON |
1358 |
120.6 |
470754793685595 |
|
14:25:07 |
XLON |
15490 |
120.58 |
470754793685622 |
|
14:25:07 |
XLON |
3000 |
120.58 |
470754793685625 |
|
14:25:07 |
XLON |
1621 |
120.58 |
470754793685626 |
|
14:25:07 |
XLON |
2882 |
120.58 |
470754793685627 |
|
14:25:07 |
XLON |
880 |
120.58 |
470754793685628 |
|
14:25:08 |
XLON |
2398 |
120.58 |
470754793685629 |
|
14:26:25 |
XLON |
3000 |
120.62 |
470754793685949 |
|
14:26:25 |
XLON |
1980 |
120.62 |
470754793685950 |
|
14:26:43 |
XLON |
15490 |
120.6 |
470754793686004 |
|
14:26:44 |
XLON |
3000 |
120.6 |
470754793686006 |
|
14:26:44 |
XLON |
1986 |
120.6 |
470754793686007 |
|
14:26:44 |
XLON |
3302 |
120.6 |
470754793686008 |
|
14:27:20 |
XLON |
12057 |
120.58 |
470754793686135 |
|
14:27:52 |
XLON |
13605 |
120.56 |
470754793686180 |
|
14:29:13 |
XLON |
5221 |
120.6 |
470754793686464 |
|
14:29:17 |
XLON |
3274 |
120.62 |
470754793686469 |
|
14:29:17 |
XLON |
3000 |
120.62 |
470754793686470 |
|
14:29:17 |
XLON |
331 |
120.62 |
470754793686471 |
|
14:29:23 |
XLON |
20 |
120.6 |
470754793686501 |
|
14:29:23 |
XLON |
1661 |
120.6 |
470754793686502 |
|
14:29:23 |
XLON |
1277 |
120.6 |
470754793686503 |
|
14:29:52 |
XLON |
15490 |
120.58 |
470754793686621 |
|
14:29:52 |
XLON |
3000 |
120.58 |
470754793686625 |
|
14:29:52 |
XLON |
2657 |
120.58 |
470754793686626 |
|
14:30:09 |
XLON |
1606 |
120.44 |
470754793686973 |
|
14:30:09 |
XLON |
9903 |
120.44 |
470754793686976 |
|
14:31:04 |
XLON |
428 |
120.42 |
470754793687448 |
|
14:31:04 |
XLON |
15062 |
120.42 |
470754793687449 |
|
14:31:12 |
XLON |
14177 |
120.32 |
470754793687524 |
|
14:31:46 |
XLON |
1026 |
120.26 |
470754793687773 |
|
14:31:47 |
XLON |
14464 |
120.26 |
470754793687821 |
|
14:32:49 |
XLON |
3000 |
120.4 |
470754793688199 |
|
14:32:54 |
XLON |
1986 |
120.38 |
470754793688216 |
|
14:32:54 |
XLON |
3000 |
120.38 |
470754793688217 |
|
14:32:54 |
XLON |
6935 |
120.36 |
470754793688220 |
|
14:32:54 |
XLON |
8555 |
120.36 |
470754793688221 |
|
14:32:55 |
XLON |
10677 |
120.36 |
470754793688224 |
|
14:32:55 |
XLON |
1846 |
120.36 |
470754793688225 |
|
14:33:26 |
XLON |
865 |
120.28 |
470754793688399 |
|
14:33:35 |
XLON |
9590 |
120.28 |
470754793688445 |
|
14:34:22 |
XLON |
15490 |
120.38 |
470754793688704 |
|
14:34:32 |
XLON |
15395 |
120.38 |
470754793688778 |
|
14:35:08 |
XLON |
12390 |
120.36 |
470754793688984 |
|
14:35:08 |
XLON |
2750 |
120.36 |
470754793688985 |
|
14:35:08 |
XLON |
350 |
120.36 |
470754793688986 |
|
14:35:46 |
XLON |
2218 |
120.24 |
470754793689187 |
|
14:36:02 |
XLON |
1473 |
120.22 |
470754793689301 |
|
14:36:02 |
XLON |
897 |
120.24 |
470754793689299 |
|
14:36:02 |
XLON |
14017 |
120.22 |
470754793689302 |
|
14:36:12 |
XLON |
7838 |
120.16 |
470754793689364 |
|
14:36:12 |
XLON |
4781 |
120.16 |
470754793689365 |
|
14:37:10 |
XLON |
495 |
120.26 |
470754793689626 |
|
14:37:10 |
XLON |
930 |
120.26 |
470754793689627 |
|
14:37:10 |
XLON |
3000 |
120.26 |
470754793689628 |
|
14:37:16 |
XLON |
7821 |
120.24 |
470754793689644 |
|
14:37:16 |
XLON |
3000 |
120.24 |
470754793689648 |
|
14:37:16 |
XLON |
1649 |
120.24 |
470754793689650 |
|
14:37:18 |
XLON |
1827 |
120.24 |
470754793689651 |
|
14:37:18 |
XLON |
100 |
120.24 |
470754793689652 |
|
14:37:18 |
XLON |
500 |
120.24 |
470754793689653 |
|
14:37:18 |
XLON |
100 |
120.24 |
470754793689654 |
|
14:37:18 |
XLON |
100 |
120.24 |
470754793689655 |
|
14:37:18 |
XLON |
8214 |
120.24 |
470754793689656 |
|
14:37:36 |
XLON |
7983 |
120.24 |
470754793689754 |
|
14:38:01 |
XLON |
1741 |
120.22 |
470754793689840 |
|
14:38:01 |
XLON |
4025 |
120.22 |
470754793689861 |
|
14:38:01 |
XLON |
4025 |
120.22 |
470754793689864 |
|
14:38:01 |
XLON |
457 |
120.22 |
470754793689865 |
|
14:38:34 |
XLON |
739 |
120.14 |
470754793690065 |
|
14:38:35 |
XLON |
1000 |
120.14 |
470754793690066 |
|
14:39:01 |
XLON |
7436 |
120.16 |
470754793690137 |
|
14:39:01 |
XLON |
1294 |
120.16 |
470754793690138 |
|
14:39:01 |
XLON |
6760 |
120.16 |
470754793690139 |
|
14:39:06 |
XLON |
1720 |
120.18 |
470754793690167 |
|
14:39:07 |
XLON |
19 |
120.18 |
470754793690168 |
|
14:39:13 |
XLON |
1804 |
120.18 |
470754793690219 |
|
14:39:26 |
XLON |
3000 |
120.18 |
470754793690333 |
|
14:39:26 |
XLON |
1685 |
120.18 |
470754793690334 |
|
14:39:26 |
XLON |
1137 |
120.18 |
470754793690330 |
|
14:39:26 |
XLON |
2888 |
120.18 |
470754793690331 |
|
14:39:26 |
XLON |
8520 |
120.18 |
470754793690332 |
|
14:39:28 |
XLON |
4025 |
120.18 |
470754793690339 |
|
14:39:49 |
XLON |
3000 |
120.2 |
470754793690425 |
|
14:40:05 |
XLON |
15490 |
120.18 |
470754793690485 |
|
14:40:35 |
XLON |
2051 |
120.12 |
470754793690620 |
|
14:40:59 |
XLON |
3000 |
120.16 |
470754793690705 |
|
14:41:03 |
XLON |
906 |
120.16 |
470754793690756 |
|
14:41:03 |
XLON |
7515 |
120.16 |
470754793690757 |
|
14:41:03 |
XLON |
1326 |
120.16 |
470754793690758 |
|
14:41:04 |
XLON |
5743 |
120.16 |
470754793690768 |
|
14:41:31 |
XLON |
3000 |
120.2 |
470754793690960 |
|
14:41:37 |
XLON |
1835 |
120.22 |
470754793690991 |
|
14:41:37 |
XLON |
2366 |
120.22 |
470754793690992 |
|
14:41:41 |
XLON |
1000 |
120.2 |
470754793691016 |
|
14:41:41 |
XLON |
2044 |
120.2 |
470754793691017 |
|
14:41:41 |
XLON |
12446 |
120.2 |
470754793691018 |
|
14:41:41 |
XLON |
3000 |
120.2 |
470754793691019 |
|
14:41:41 |
XLON |
9632 |
120.2 |
470754793691020 |
|
14:42:38 |
XLON |
7463 |
120.18 |
470754793691262 |
|
14:43:09 |
XLON |
5043 |
120.16 |
470754793691450 |
|
14:43:09 |
XLON |
10447 |
120.16 |
470754793691451 |
|
14:43:43 |
XLON |
1106 |
120.1 |
470754793691642 |
|
14:43:43 |
XLON |
2000 |
120.1 |
470754793691643 |
|
14:43:43 |
XLON |
1000 |
120.1 |
470754793691644 |
|
14:43:43 |
XLON |
300 |
120.1 |
470754793691645 |
|
14:43:43 |
XLON |
3000 |
120.1 |
470754793691646 |
|
14:43:44 |
XLON |
8084 |
120.1 |
470754793691647 |
|
14:44:01 |
XLON |
5025 |
120.08 |
470754793691704 |
|
14:44:01 |
XLON |
1234 |
120.08 |
470754793691705 |
|
14:44:01 |
XLON |
9231 |
120.08 |
470754793691706 |
|
14:44:27 |
XLON |
15490 |
120.02 |
470754793691792 |
|
14:45:34 |
XLON |
7528 |
119.96 |
470754793692064 |
|
14:45:34 |
XLON |
3000 |
119.96 |
470754793692065 |
|
14:45:39 |
XLON |
3000 |
119.96 |
470754793692096 |
|
14:45:42 |
XLON |
15490 |
119.94 |
470754793692122 |
|
14:45:43 |
XLON |
228 |
119.94 |
470754793692143 |
|
14:45:43 |
XLON |
4294 |
119.94 |
470754793692146 |
|
14:46:38 |
XLON |
8228 |
119.88 |
470754793692308 |
|
14:46:38 |
XLON |
4727 |
119.88 |
470754793692309 |
|
14:47:19 |
XLON |
3000 |
119.8 |
470754793692415 |
|
14:47:19 |
XLON |
1975 |
119.8 |
470754793692416 |
|
14:47:19 |
XLON |
2332 |
119.8 |
470754793692417 |
|
14:47:24 |
XLON |
4500 |
119.8 |
470754793692432 |
|
14:47:24 |
XLON |
3000 |
119.8 |
470754793692433 |
|
14:47:35 |
XLON |
4813 |
119.78 |
470754793692505 |
|
14:47:35 |
XLON |
3000 |
119.78 |
470754793692508 |
|
14:47:35 |
XLON |
2600 |
119.78 |
470754793692509 |
|
14:47:35 |
XLON |
1200 |
119.78 |
470754793692510 |
|
14:47:35 |
XLON |
8690 |
119.78 |
470754793692511 |
|
14:48:09 |
XLON |
10912 |
119.78 |
470754793692638 |
|
14:48:38 |
XLON |
475 |
119.78 |
470754793692768 |
|
14:49:04 |
XLON |
15490 |
119.8 |
470754793692845 |
|
14:49:43 |
XLON |
1738 |
119.88 |
470754793692964 |
|
14:49:43 |
XLON |
2940 |
119.88 |
470754793692965 |
|
14:49:48 |
XLON |
2841 |
119.88 |
470754793692971 |
|
14:49:48 |
XLON |
3000 |
119.88 |
470754793692972 |
|
14:49:48 |
XLON |
2055 |
119.88 |
470754793692973 |
|
14:49:59 |
XLON |
2055 |
119.86 |
470754793692989 |
|
14:49:59 |
XLON |
13435 |
119.86 |
470754793692990 |
|
14:49:59 |
XLON |
3100 |
119.86 |
470754793692993 |
|
14:49:59 |
XLON |
3000 |
119.86 |
470754793692994 |
|
14:49:59 |
XLON |
2600 |
119.86 |
470754793692995 |
|
14:49:59 |
XLON |
1464 |
119.86 |
470754793692996 |
|
14:51:04 |
XLON |
15490 |
119.84 |
470754793693263 |
|
14:51:04 |
XLON |
3000 |
119.84 |
470754793693265 |
|
14:51:04 |
XLON |
2400 |
119.84 |
470754793693266 |
|
14:51:14 |
XLON |
2 |
119.84 |
470754793693292 |
|
14:51:47 |
XLON |
2040 |
119.88 |
470754793693401 |
|
14:52:10 |
XLON |
5617 |
119.94 |
470754793693497 |
|
14:52:10 |
XLON |
9873 |
119.94 |
470754793693498 |
|
14:52:22 |
XLON |
4673 |
119.94 |
470754793693541 |
|
14:52:22 |
XLON |
3645 |
119.94 |
470754793693542 |
|
14:52:22 |
XLON |
7172 |
119.94 |
470754793693543 |
|
14:52:47 |
XLON |
1245 |
119.86 |
470754793693639 |
|
14:52:47 |
XLON |
660 |
119.86 |
470754793693640 |
|
14:52:47 |
XLON |
2340 |
119.86 |
470754793693641 |
|
14:52:47 |
XLON |
390 |
119.86 |
470754793693642 |
|
14:52:47 |
XLON |
390 |
119.86 |
470754793693643 |
|
14:52:47 |
XLON |
390 |
119.86 |
470754793693644 |
|
14:52:47 |
XLON |
7289 |
119.86 |
470754793693645 |
|
14:52:47 |
XLON |
2786 |
119.86 |
470754793693646 |
|
14:53:50 |
XLON |
15490 |
119.84 |
470754793693916 |
|
14:54:00 |
XLON |
122 |
119.86 |
470754793694055 |
|
14:54:05 |
XLON |
1000 |
119.86 |
470754793694109 |
|
14:54:06 |
XLON |
2023 |
119.86 |
470754793694116 |
|
14:54:11 |
XLON |
7156 |
119.86 |
470754793694135 |
|
14:54:11 |
XLON |
8334 |
119.86 |
470754793694136 |
|
14:55:04 |
XLON |
3425 |
119.82 |
470754793694319 |
|
14:55:04 |
XLON |
9157 |
119.82 |
470754793694320 |
|
14:55:49 |
XLON |
2071 |
119.82 |
470754793694510 |
|
14:55:49 |
XLON |
2709 |
119.82 |
470754793694511 |
|
14:55:49 |
XLON |
1 |
119.82 |
470754793694512 |
|
14:55:54 |
XLON |
1700 |
119.82 |
470754793694546 |
|
14:55:54 |
XLON |
7527 |
119.82 |
470754793694547 |
|
14:56:12 |
XLON |
3210 |
119.8 |
470754793694615 |
|
14:56:12 |
XLON |
4397 |
119.8 |
470754793694616 |
|
14:56:13 |
XLON |
3000 |
119.8 |
470754793694618 |
|
14:56:13 |
XLON |
3500 |
119.8 |
470754793694619 |
|
14:56:13 |
XLON |
3500 |
119.8 |
470754793694620 |
|
14:56:13 |
XLON |
2393 |
119.8 |
470754793694621 |
|
14:56:13 |
XLON |
3097 |
119.8 |
470754793694622 |
|
14:56:43 |
XLON |
10298 |
119.84 |
470754793694691 |
|
14:57:40 |
XLON |
3000 |
119.84 |
470754793694894 |
|
14:57:40 |
XLON |
2085 |
119.84 |
470754793694895 |
|
14:57:40 |
XLON |
1514 |
119.84 |
470754793694896 |
|
14:57:49 |
XLON |
2051 |
119.86 |
470754793694927 |
|
14:57:49 |
XLON |
1514 |
119.86 |
470754793694928 |
|
14:57:55 |
XLON |
2995 |
119.92 |
470754793694951 |
|
14:57:55 |
XLON |
2166 |
119.92 |
470754793694952 |
|
14:57:55 |
XLON |
2604 |
119.9 |
470754793694956 |
|
14:57:55 |
XLON |
9434 |
119.9 |
470754793694957 |
|
14:58:06 |
XLON |
10329 |
119.88 |
470754793694983 |
|
14:58:54 |
XLON |
69 |
119.88 |
470754793695110 |
|
14:58:54 |
XLON |
2118 |
119.88 |
470754793695111 |
|
14:58:54 |
XLON |
1514 |
119.88 |
470754793695112 |
|
14:58:59 |
XLON |
27 |
119.88 |
470754793695118 |
|
14:58:59 |
XLON |
3000 |
119.88 |
470754793695119 |
|
14:59:28 |
XLON |
7890 |
119.88 |
470754793695180 |
|
14:59:28 |
XLON |
1713 |
119.88 |
470754793695181 |
|
14:59:28 |
XLON |
5887 |
119.88 |
470754793695183 |
|
14:59:28 |
XLON |
3000 |
119.88 |
470754793695187 |
|
14:59:28 |
XLON |
1514 |
119.88 |
470754793695188 |
|
14:59:40 |
XLON |
11948 |
119.88 |
470754793695210 |
|
15:00:13 |
XLON |
15441 |
119.78 |
470754793695439 |
|
15:00:58 |
XLON |
3747 |
119.88 |
470754793695675 |
|
15:00:58 |
XLON |
11554 |
119.88 |
470754793695676 |
|
15:01:37 |
XLON |
12037 |
119.9 |
470754793695845 |
|
15:01:37 |
XLON |
3453 |
119.9 |
470754793695846 |
|
15:02:10 |
XLON |
15490 |
119.88 |
470754793695984 |
|
15:02:53 |
XLON |
10636 |
119.88 |
470754793696153 |
|
15:02:53 |
XLON |
4819 |
119.88 |
470754793696154 |
|
15:03:18 |
XLON |
15490 |
119.84 |
470754793696279 |
|
15:04:01 |
XLON |
15490 |
119.82 |
470754793696454 |
|
15:05:09 |
XLON |
1985 |
119.86 |
470754793696693 |
|
15:05:26 |
XLON |
3000 |
119.88 |
470754793696773 |
|
15:05:31 |
XLON |
169 |
119.88 |
470754793696789 |
|
15:05:31 |
XLON |
3000 |
119.88 |
470754793696790 |
|
15:05:31 |
XLON |
4360 |
119.88 |
470754793696791 |
|
15:05:31 |
XLON |
1728 |
119.88 |
470754793696792 |
|
15:05:34 |
XLON |
4600 |
119.84 |
470754793696818 |
|
15:05:34 |
XLON |
13425 |
119.84 |
470754793696815 |
|
15:05:34 |
XLON |
2065 |
119.84 |
470754793696816 |
|
15:06:33 |
XLON |
3000 |
120 |
470754793697032 |
|
15:06:33 |
XLON |
3400 |
120 |
470754793697033 |
|
15:06:38 |
XLON |
3000 |
120 |
470754793697046 |
|
15:06:39 |
XLON |
2 |
119.98 |
470754793697050 |
|
15:07:16 |
XLON |
4869 |
120.04 |
470754793697259 |
|
15:07:16 |
XLON |
850 |
120.04 |
470754793697260 |
|
15:07:16 |
XLON |
3524 |
120.02 |
470754793697269 |
|
15:07:16 |
XLON |
15490 |
120.04 |
470754793697240 |
|
15:07:19 |
XLON |
3000 |
120.02 |
470754793697274 |
|
15:07:19 |
XLON |
1576 |
120.02 |
470754793697275 |
|
15:07:19 |
XLON |
11966 |
120.02 |
470754793697270 |
|
15:07:44 |
XLON |
7658 |
119.96 |
470754793697460 |
|
15:08:37 |
XLON |
15490 |
119.92 |
470754793697681 |
|
15:09:54 |
XLON |
15490 |
119.96 |
470754793697931 |
|
15:10:10 |
XLON |
1695 |
119.96 |
470754793698017 |
|
15:10:12 |
XLON |
1834 |
119.96 |
470754793698034 |
|
15:10:12 |
XLON |
3000 |
119.96 |
470754793698035 |
|
15:10:12 |
XLON |
1514 |
119.96 |
470754793698036 |
|
15:10:17 |
XLON |
3000 |
119.96 |
470754793698053 |
|
15:10:22 |
XLON |
3000 |
119.96 |
470754793698070 |
|
15:10:34 |
XLON |
2412 |
119.94 |
470754793698092 |
|
15:10:34 |
XLON |
1925 |
119.94 |
470754793698093 |
|
15:11:05 |
XLON |
15490 |
119.96 |
470754793698209 |
|
15:11:05 |
XLON |
3000 |
119.96 |
470754793698212 |
|
15:11:05 |
XLON |
1986 |
119.96 |
470754793698213 |
|
15:11:06 |
XLON |
14680 |
119.94 |
470754793698216 |
|
15:12:22 |
XLON |
2350 |
120 |
470754793698533 |
|
15:12:22 |
XLON |
8657 |
120 |
470754793698516 |
|
15:12:22 |
XLON |
3000 |
120 |
470754793698518 |
|
15:12:22 |
XLON |
3100 |
120 |
470754793698519 |
|
15:12:22 |
XLON |
2611 |
120 |
470754793698520 |
|
15:12:22 |
XLON |
2900 |
120 |
470754793698521 |
|
15:13:25 |
XLON |
1728 |
120.04 |
470754793698831 |
|
15:13:25 |
XLON |
2268 |
120.04 |
470754793698832 |
|
15:13:25 |
XLON |
3000 |
120.04 |
470754793698833 |
|
15:13:30 |
XLON |
1798 |
120.04 |
470754793698844 |
|
15:13:30 |
XLON |
1890 |
120.04 |
470754793698845 |
|
15:13:30 |
XLON |
3000 |
120.04 |
470754793698846 |
|
15:13:41 |
XLON |
6345 |
120.02 |
470754793698871 |
|
15:13:41 |
XLON |
331 |
120.02 |
470754793698872 |
|
15:14:07 |
XLON |
15490 |
120.04 |
470754793698940 |
|
15:14:08 |
XLON |
2800 |
120.04 |
470754793698941 |
|
15:14:08 |
XLON |
3000 |
120.04 |
470754793698942 |
|
15:14:08 |
XLON |
1986 |
120.04 |
470754793698943 |
|
15:14:39 |
XLON |
11579 |
120.06 |
470754793699180 |
|
15:16:02 |
XLON |
4038 |
120.04 |
470754793699497 |
|
15:16:02 |
XLON |
11452 |
120.04 |
470754793699498 |
|
15:16:02 |
XLON |
3000 |
120.04 |
470754793699501 |
|
15:16:02 |
XLON |
2102 |
120.04 |
470754793699502 |
|
15:16:02 |
XLON |
5827 |
120.04 |
470754793699503 |
|
15:16:02 |
XLON |
4077 |
120.04 |
470754793699504 |
|
15:16:02 |
XLON |
484 |
120.04 |
470754793699505 |
|
15:16:03 |
XLON |
1940 |
120.02 |
470754793699509 |
|
15:16:03 |
XLON |
10430 |
120.02 |
470754793699510 |
|
15:16:37 |
XLON |
6191 |
120 |
470754793699747 |
|
15:16:37 |
XLON |
1340 |
120 |
470754793699748 |
|
15:16:38 |
XLON |
269 |
120 |
470754793699753 |
|
15:16:41 |
XLON |
2955 |
120 |
470754793699772 |
|
15:17:21 |
XLON |
14048 |
119.98 |
470754793699893 |
|
15:17:21 |
XLON |
1442 |
119.98 |
470754793699894 |
|
15:18:15 |
XLON |
15490 |
120.06 |
470754793700091 |
|
15:19:04 |
XLON |
3000 |
120.08 |
470754793700319 |
|
15:19:04 |
XLON |
1901 |
120.08 |
470754793700320 |
|
15:19:04 |
XLON |
2399 |
120.08 |
470754793700321 |
|
15:19:06 |
XLON |
5338 |
120.06 |
470754793700324 |
|
15:19:11 |
XLON |
7284 |
120.04 |
470754793700338 |
|
15:19:37 |
XLON |
6338 |
120.04 |
470754793700410 |
|
15:19:46 |
XLON |
15490 |
120.04 |
470754793700461 |
|
15:19:46 |
XLON |
3000 |
120.04 |
470754793700465 |
|
15:19:46 |
XLON |
150 |
120.04 |
470754793700466 |
|
15:19:55 |
XLON |
2196 |
120 |
470754793700493 |
|
15:20:10 |
XLON |
6634 |
120 |
470754793700576 |
|
15:21:01 |
XLON |
8615 |
120 |
470754793700747 |
|
15:21:02 |
XLON |
3000 |
120 |
470754793700750 |
|
15:21:02 |
XLON |
150 |
120 |
470754793700751 |
|
15:21:24 |
XLON |
9527 |
120 |
470754793700864 |
|
15:21:24 |
XLON |
1000 |
120 |
470754793700865 |
|
15:22:06 |
XLON |
10 |
120.02 |
470754793701067 |
|
15:22:17 |
XLON |
3954 |
120.02 |
470754793701121 |
|
15:22:17 |
XLON |
3000 |
120.02 |
470754793701126 |
|
15:22:17 |
XLON |
12490 |
120.02 |
470754793701127 |
|
15:23:04 |
XLON |
888 |
120.02 |
470754793701304 |
|
15:23:04 |
XLON |
14522 |
120.02 |
470754793701305 |
|
15:23:47 |
XLON |
3000 |
120.02 |
470754793701463 |
|
15:23:47 |
XLON |
150 |
120.02 |
470754793701464 |
|
15:23:54 |
XLON |
15490 |
120.02 |
470754793701485 |
|
15:24:02 |
XLON |
7286 |
120.02 |
470754793701496 |
|
15:25:08 |
XLON |
100 |
119.98 |
470754793701787 |
|
15:25:08 |
XLON |
200 |
119.98 |
470754793701788 |
|
15:25:08 |
XLON |
100 |
119.98 |
470754793701789 |
|
15:25:08 |
XLON |
285 |
120 |
470754793701781 |
|
15:25:08 |
XLON |
1500 |
120 |
470754793701782 |
|
15:25:08 |
XLON |
6427 |
120 |
470754793701783 |
|
15:25:08 |
XLON |
7278 |
120 |
470754793701784 |
|
15:26:19 |
XLON |
3000 |
120.02 |
470754793701960 |
|
15:26:19 |
XLON |
1500 |
120.02 |
470754793701961 |
|
15:26:19 |
XLON |
4280 |
120.02 |
470754793701962 |
|
15:26:19 |
XLON |
15490 |
120.02 |
470754793701954 |
|
15:26:25 |
XLON |
5306 |
120.02 |
470754793701984 |
|
15:26:25 |
XLON |
1404 |
120.02 |
470754793701985 |
|
15:27:43 |
XLON |
15490 |
120.06 |
470754793702323 |
|
15:27:43 |
XLON |
2537 |
120.06 |
470754793702327 |
|
15:27:43 |
XLON |
3100 |
120.06 |
470754793702328 |
|
15:27:43 |
XLON |
9853 |
120.06 |
470754793702329 |
|
15:27:45 |
XLON |
3243 |
120.02 |
470754793702334 |
|
15:27:45 |
XLON |
5031 |
120.02 |
470754793702335 |
|
15:28:30 |
XLON |
3164 |
120.02 |
470754793702471 |
|
15:28:30 |
XLON |
6087 |
120.02 |
470754793702472 |
|
15:29:09 |
XLON |
2789 |
120.04 |
470754793702618 |
|
15:29:09 |
XLON |
12701 |
120.04 |
470754793702619 |
|
15:29:44 |
XLON |
15490 |
120.04 |
470754793702707 |
|
15:30:22 |
XLON |
6515 |
120.08 |
470754793702881 |
|
15:30:22 |
XLON |
8975 |
120.08 |
470754793702882 |
|
15:30:53 |
XLON |
6618 |
120.1 |
470754793703002 |
|
15:31:00 |
XLON |
8785 |
120.1 |
470754793703034 |
|
15:32:01 |
XLON |
15490 |
120.12 |
470754793703318 |
|
15:32:59 |
XLON |
45 |
120.18 |
470754793703567 |
|
15:33:00 |
XLON |
6179 |
120.18 |
470754793703580 |
|
15:33:00 |
XLON |
9266 |
120.18 |
470754793703581 |
|
15:33:01 |
XLON |
702 |
120.16 |
470754793703585 |
|
15:33:02 |
XLON |
7403 |
120.16 |
470754793703592 |
|
15:33:02 |
XLON |
4314 |
120.16 |
470754793703593 |
|
15:33:02 |
XLON |
3071 |
120.16 |
470754793703594 |
|
15:33:32 |
XLON |
7419 |
120.06 |
470754793703738 |
|
15:34:25 |
XLON |
19 |
120.1 |
470754793703973 |
|
15:34:25 |
XLON |
1728 |
120.1 |
470754793703974 |
|
15:34:25 |
XLON |
3000 |
120.1 |
470754793703975 |
|
15:34:30 |
XLON |
1619 |
120.1 |
470754793703996 |
|
15:34:30 |
XLON |
1596 |
120.1 |
470754793703997 |
|
15:34:37 |
XLON |
2647 |
120.08 |
470754793704021 |
|
15:34:37 |
XLON |
12843 |
120.08 |
470754793704022 |
|
15:34:37 |
XLON |
1855 |
120.08 |
470754793704027 |
|
15:34:37 |
XLON |
3000 |
120.08 |
470754793704028 |
|
15:34:37 |
XLON |
2851 |
120.08 |
470754793704029 |
|
15:35:42 |
XLON |
3000 |
120.2 |
470754793704319 |
|
15:35:42 |
XLON |
12490 |
120.2 |
470754793704320 |
|
15:36:05 |
XLON |
9850 |
120.16 |
470754793704354 |
|
15:36:41 |
XLON |
15347 |
120.16 |
470754793704575 |
|
15:37:37 |
XLON |
2990 |
120.2 |
470754793704831 |
|
15:37:37 |
XLON |
1806 |
120.2 |
470754793704832 |
|
15:37:37 |
XLON |
414 |
120.2 |
470754793704833 |
|
15:37:42 |
XLON |
3000 |
120.2 |
470754793704859 |
|
15:37:42 |
XLON |
2363 |
120.18 |
470754793704862 |
|
15:37:43 |
XLON |
1233 |
120.18 |
470754793704866 |
|
15:38:19 |
XLON |
3000 |
120.22 |
470754793705091 |
|
15:38:19 |
XLON |
1514 |
120.22 |
470754793705092 |
|
15:38:19 |
XLON |
2189 |
120.22 |
470754793705093 |
|
15:38:24 |
XLON |
3000 |
120.22 |
470754793705095 |
|
15:38:24 |
XLON |
1514 |
120.22 |
470754793705096 |
|
15:39:05 |
XLON |
1839 |
120.3 |
470754793705179 |
|
15:39:05 |
XLON |
19613 |
120.3 |
470754793705180 |
|
15:39:14 |
XLON |
15490 |
120.32 |
470754793705235 |
|
15:39:15 |
XLON |
4167 |
120.3 |
470754793705247 |
|
15:39:15 |
XLON |
3162 |
120.3 |
470754793705248 |
|
15:40:49 |
XLON |
12073 |
120.32 |
470754793705528 |
|
15:40:49 |
XLON |
3000 |
120.3 |
470754793705532 |
|
15:40:49 |
XLON |
3098 |
120.3 |
470754793705533 |
|
15:40:49 |
XLON |
3000 |
120.32 |
470754793705534 |
|
15:40:49 |
XLON |
3107 |
120.32 |
470754793705535 |
|
15:40:49 |
XLON |
3285 |
120.32 |
470754793705536 |
|
15:41:34 |
XLON |
6119 |
120.26 |
470754793705721 |
|
15:41:34 |
XLON |
5265 |
120.26 |
470754793705722 |
|
15:41:55 |
XLON |
1331 |
120.22 |
470754793705763 |
|
15:41:58 |
XLON |
13971 |
120.22 |
470754793705767 |
|
15:43:02 |
XLON |
2296 |
120.26 |
470754793706106 |
|
15:43:02 |
XLON |
2769 |
120.26 |
470754793706107 |
|
15:43:02 |
XLON |
1862 |
120.26 |
470754793706108 |
|
15:43:02 |
XLON |
893 |
120.26 |
470754793706109 |
|
15:43:02 |
XLON |
3000 |
120.26 |
470754793706110 |
|
15:43:07 |
XLON |
1969 |
120.26 |
470754793706133 |
|
15:43:07 |
XLON |
1877 |
120.26 |
470754793706134 |
|
15:43:39 |
XLON |
1 |
120.26 |
470754793706277 |
|
15:44:04 |
XLON |
4788 |
120.28 |
470754793706321 |
|
15:44:05 |
XLON |
2250 |
120.34 |
470754793706337 |
|
15:44:05 |
XLON |
3000 |
120.34 |
470754793706338 |
|
15:44:05 |
XLON |
3000 |
120.34 |
470754793706339 |
|
15:44:05 |
XLON |
3000 |
120.34 |
470754793706340 |
|
15:44:09 |
XLON |
30850 |
120.34 |
470754793706354 |
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
- 18 minutes ago Wise Class A
- 30 minutes ago Sage Group
- 1 hour ago On The Beach Group
- 1 hour ago MJ Gleeson
- 1 hour ago Baillie Gifford UK Growth Trust