Transaction in Own Shares
7 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: |
7 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
114.54 |
|
Lowest price paid per share (pence): |
113.32 |
|
Volume weighted average price paid per share (pence): |
113.98 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,673,371,922 of its ordinary shares in treasury and has 27,144,255,946 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 7 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 7 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
113.98 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
09:00:17 |
XLON |
6090 |
113.32 |
462714614852185 |
|
09:00:17 |
XLON |
6364 |
113.32 |
462714614852194 |
|
09:00:17 |
XLON |
2728 |
113.32 |
462714614852195 |
|
09:01:57 |
XLON |
3000 |
113.36 |
462714614852375 |
|
09:01:57 |
XLON |
692 |
113.36 |
462714614852376 |
|
09:03:04 |
XLON |
3000 |
113.54 |
462714614852596 |
|
09:03:04 |
XLON |
784 |
113.54 |
462714614852597 |
|
09:03:04 |
XLON |
22 |
113.52 |
462714614852599 |
|
09:03:05 |
XLON |
3555 |
113.52 |
462714614852600 |
|
09:03:05 |
XLON |
6853 |
113.52 |
462714614852602 |
|
09:03:07 |
XLON |
3000 |
113.5 |
462714614852615 |
|
09:03:07 |
XLON |
25 |
113.52 |
462714614852616 |
|
09:03:07 |
XLON |
2500 |
113.52 |
462714614852617 |
|
09:03:07 |
XLON |
848 |
113.52 |
462714614852618 |
|
09:03:07 |
XLON |
5670 |
113.52 |
462714614852608 |
|
09:03:21 |
XLON |
16100 |
113.48 |
462714614852645 |
|
09:04:19 |
XLON |
3000 |
113.38 |
462714614852728 |
|
09:05:26 |
XLON |
10934 |
113.48 |
462714614852845 |
|
09:05:26 |
XLON |
2152 |
113.48 |
462714614852846 |
|
09:07:00 |
XLON |
15925 |
113.54 |
462714614852986 |
|
09:07:01 |
XLON |
16100 |
113.52 |
462714614852993 |
|
09:08:02 |
XLON |
3000 |
113.5 |
462714614853130 |
|
09:08:02 |
XLON |
234 |
113.5 |
462714614853131 |
|
09:08:44 |
XLON |
9241 |
113.44 |
462714614853195 |
|
09:08:44 |
XLON |
5357 |
113.44 |
462714614853196 |
|
09:09:52 |
XLON |
3000 |
113.5 |
462714614853324 |
|
09:09:52 |
XLON |
6044 |
113.5 |
462714614853325 |
|
09:09:52 |
XLON |
7056 |
113.5 |
462714614853326 |
|
09:12:03 |
XLON |
4595 |
113.62 |
462714614853543 |
|
09:12:03 |
XLON |
5835 |
113.62 |
462714614853544 |
|
09:12:03 |
XLON |
5016 |
113.62 |
462714614853545 |
|
09:16:07 |
XLON |
4452 |
113.66 |
462714614853882 |
|
09:16:07 |
XLON |
10463 |
113.66 |
462714614853883 |
|
09:16:48 |
XLON |
874 |
113.72 |
462714614853956 |
|
09:16:48 |
XLON |
4231 |
113.72 |
462714614853957 |
|
09:16:48 |
XLON |
9951 |
113.72 |
462714614853958 |
|
09:16:48 |
XLON |
1044 |
113.72 |
462714614853959 |
|
09:18:23 |
XLON |
2935 |
113.74 |
462714614854119 |
|
09:18:23 |
XLON |
13163 |
113.74 |
462714614854120 |
|
09:18:23 |
XLON |
2700 |
113.72 |
462714614854125 |
|
09:18:23 |
XLON |
1770 |
113.72 |
462714614854126 |
|
09:18:23 |
XLON |
1923 |
113.72 |
462714614854127 |
|
09:19:16 |
XLON |
5872 |
113.72 |
462714614854167 |
|
09:19:16 |
XLON |
10228 |
113.72 |
462714614854168 |
|
09:20:14 |
XLON |
11673 |
113.7 |
462714614854315 |
|
09:22:07 |
XLON |
14618 |
113.6 |
462714614854495 |
|
09:23:02 |
XLON |
16100 |
113.58 |
462714614854667 |
|
09:24:47 |
XLON |
4289 |
113.54 |
462714614854846 |
|
09:24:47 |
XLON |
2054 |
113.54 |
462714614854847 |
|
09:24:47 |
XLON |
5468 |
113.54 |
462714614854848 |
|
09:24:47 |
XLON |
4289 |
113.54 |
462714614854849 |
|
09:26:29 |
XLON |
9878 |
113.62 |
462714614854956 |
|
09:26:29 |
XLON |
6079 |
113.62 |
462714614854957 |
|
09:29:28 |
XLON |
16100 |
113.54 |
462714614855303 |
|
09:30:13 |
XLON |
16100 |
113.56 |
462714614855411 |
|
09:33:05 |
XLON |
3000 |
113.56 |
462714614855683 |
|
09:33:05 |
XLON |
1665 |
113.56 |
462714614855684 |
|
09:33:39 |
XLON |
9361 |
113.54 |
462714614855730 |
|
09:33:39 |
XLON |
6739 |
113.54 |
462714614855731 |
|
09:33:52 |
XLON |
1714 |
113.54 |
462714614855756 |
|
09:33:52 |
XLON |
14386 |
113.54 |
462714614855757 |
|
09:35:36 |
XLON |
14278 |
113.48 |
462714614855981 |
|
09:37:40 |
XLON |
16100 |
113.62 |
462714614856280 |
|
09:38:32 |
XLON |
6294 |
113.64 |
462714614856360 |
|
09:38:32 |
XLON |
6916 |
113.64 |
462714614856361 |
|
09:41:47 |
XLON |
6011 |
113.68 |
462714614856643 |
|
09:41:47 |
XLON |
10089 |
113.68 |
462714614856644 |
|
09:42:40 |
XLON |
16100 |
113.64 |
462714614856706 |
|
09:44:37 |
XLON |
9996 |
113.66 |
462714614857015 |
|
09:44:37 |
XLON |
6030 |
113.66 |
462714614857016 |
|
09:46:52 |
XLON |
16100 |
113.6 |
462714614857264 |
|
09:48:07 |
XLON |
16100 |
113.52 |
462714614857365 |
|
09:48:22 |
XLON |
5888 |
113.5 |
462714614857376 |
|
09:49:43 |
XLON |
12706 |
113.4 |
462714614857538 |
|
09:51:53 |
XLON |
16100 |
113.54 |
462714614857709 |
|
09:54:22 |
XLON |
16100 |
113.56 |
462714614857965 |
|
09:55:07 |
XLON |
13158 |
113.64 |
462714614858076 |
|
09:56:53 |
XLON |
16100 |
113.62 |
462714614858319 |
|
09:58:41 |
XLON |
5670 |
113.56 |
462714614858558 |
|
09:58:41 |
XLON |
10430 |
113.56 |
462714614858559 |
|
09:58:46 |
XLON |
6374 |
113.56 |
462714614858577 |
|
10:00:27 |
XLON |
1588 |
113.46 |
462714614858750 |
|
10:00:27 |
XLON |
10934 |
113.46 |
462714614858751 |
|
10:03:07 |
XLON |
12831 |
113.5 |
462714614859087 |
|
10:04:02 |
XLON |
2039 |
113.56 |
462714614859207 |
|
10:04:02 |
XLON |
14061 |
113.56 |
462714614859208 |
|
10:04:02 |
XLON |
3000 |
113.56 |
462714614859217 |
|
10:04:02 |
XLON |
555 |
113.56 |
462714614859218 |
|
10:05:07 |
XLON |
16100 |
113.58 |
462714614859345 |
|
10:07:08 |
XLON |
12040 |
113.58 |
462714614859561 |
|
10:07:08 |
XLON |
1991 |
113.58 |
462714614859562 |
|
10:08:05 |
XLON |
9907 |
113.68 |
462714614859694 |
|
10:08:05 |
XLON |
1631 |
113.68 |
462714614859695 |
|
10:08:05 |
XLON |
593 |
113.68 |
462714614859696 |
|
10:08:05 |
XLON |
3969 |
113.68 |
462714614859697 |
|
10:09:23 |
XLON |
16100 |
113.7 |
462714614859812 |
|
10:11:20 |
XLON |
8790 |
113.68 |
462714614859979 |
|
10:11:20 |
XLON |
6380 |
113.68 |
462714614859980 |
|
10:12:37 |
XLON |
16100 |
113.68 |
462714614860143 |
|
10:14:11 |
XLON |
15321 |
113.7 |
462714614860287 |
|
10:15:19 |
XLON |
3000 |
113.7 |
462714614860418 |
|
10:15:19 |
XLON |
3181 |
113.7 |
462714614860419 |
|
10:15:19 |
XLON |
9919 |
113.7 |
462714614860420 |
|
10:16:22 |
XLON |
3063 |
113.66 |
462714614860500 |
|
10:16:22 |
XLON |
189 |
113.66 |
462714614860501 |
|
10:16:33 |
XLON |
14402 |
113.74 |
462714614860624 |
|
10:18:37 |
XLON |
9888 |
113.76 |
462714614860957 |
|
10:18:37 |
XLON |
4629 |
113.76 |
462714614860958 |
|
10:18:37 |
XLON |
3300 |
113.76 |
462714614860959 |
|
10:19:11 |
XLON |
16100 |
113.74 |
462714614861032 |
|
10:21:26 |
XLON |
12656 |
113.7 |
462714614861347 |
|
10:21:31 |
XLON |
3677 |
113.7 |
462714614861351 |
|
10:21:31 |
XLON |
11029 |
113.7 |
462714614861352 |
|
10:24:32 |
XLON |
2 |
113.84 |
462714614861590 |
|
10:24:32 |
XLON |
16098 |
113.84 |
462714614861591 |
|
10:24:52 |
XLON |
3000 |
113.82 |
462714614861647 |
|
10:24:52 |
XLON |
2330 |
113.82 |
462714614861648 |
|
10:25:44 |
XLON |
16100 |
113.82 |
462714614861735 |
|
10:26:51 |
XLON |
3300 |
113.8 |
462714614861809 |
|
10:26:51 |
XLON |
2083 |
113.82 |
462714614861810 |
|
10:26:56 |
XLON |
333 |
113.8 |
462714614861813 |
|
10:26:56 |
XLON |
4676 |
113.8 |
462714614861814 |
|
10:27:07 |
XLON |
324 |
113.8 |
462714614861873 |
|
10:27:07 |
XLON |
841 |
113.8 |
462714614861874 |
|
10:27:37 |
XLON |
2946 |
113.8 |
462714614861916 |
|
10:28:47 |
XLON |
45 |
113.82 |
462714614862018 |
|
10:29:29 |
XLON |
16100 |
113.84 |
462714614862072 |
|
10:30:24 |
XLON |
10669 |
113.84 |
462714614862158 |
|
10:30:24 |
XLON |
2947 |
113.84 |
462714614862159 |
|
10:30:24 |
XLON |
3000 |
113.84 |
462714614862162 |
|
10:31:52 |
XLON |
6469 |
113.82 |
462714614862340 |
|
10:32:34 |
XLON |
6547 |
113.84 |
462714614862419 |
|
10:32:35 |
XLON |
3000 |
113.84 |
462714614862421 |
|
10:33:23 |
XLON |
16100 |
113.82 |
462714614862584 |
|
10:34:03 |
XLON |
15430 |
113.76 |
462714614862765 |
|
10:36:43 |
XLON |
4119 |
113.86 |
462714614863120 |
|
10:36:43 |
XLON |
11091 |
113.86 |
462714614863121 |
|
10:37:27 |
XLON |
938 |
113.82 |
462714614863295 |
|
10:37:52 |
XLON |
4026 |
113.82 |
462714614863355 |
|
10:37:52 |
XLON |
1913 |
113.82 |
462714614863356 |
|
10:37:52 |
XLON |
2725 |
113.82 |
462714614863357 |
|
10:37:52 |
XLON |
1725 |
113.82 |
462714614863358 |
|
10:37:52 |
XLON |
3435 |
113.82 |
462714614863359 |
|
10:37:52 |
XLON |
1051 |
113.82 |
462714614863360 |
|
10:40:00 |
XLON |
3000 |
113.86 |
462714614863525 |
|
10:40:05 |
XLON |
2517 |
113.86 |
462714614863531 |
|
10:40:05 |
XLON |
2633 |
113.86 |
462714614863532 |
|
10:40:10 |
XLON |
2059 |
113.86 |
462714614863534 |
|
10:40:10 |
XLON |
2759 |
113.86 |
462714614863535 |
|
10:40:23 |
XLON |
3000 |
113.86 |
462714614863547 |
|
10:40:23 |
XLON |
1281 |
113.86 |
462714614863548 |
|
10:40:25 |
XLON |
4440 |
113.84 |
462714614863558 |
|
10:40:25 |
XLON |
16100 |
113.84 |
462714614863559 |
|
10:42:52 |
XLON |
4791 |
113.82 |
462714614863789 |
|
10:42:52 |
XLON |
5012 |
113.82 |
462714614863790 |
|
10:42:52 |
XLON |
1469 |
113.82 |
462714614863791 |
|
10:45:08 |
XLON |
8333 |
113.86 |
462714614864045 |
|
10:45:22 |
XLON |
678 |
113.86 |
462714614864065 |
|
10:45:22 |
XLON |
5712 |
113.86 |
462714614864066 |
|
10:45:22 |
XLON |
678 |
113.86 |
462714614864067 |
|
10:45:23 |
XLON |
3300 |
113.86 |
462714614864068 |
|
10:45:23 |
XLON |
6390 |
113.86 |
462714614864069 |
|
10:45:23 |
XLON |
3000 |
113.86 |
462714614864070 |
|
10:45:23 |
XLON |
1362 |
113.86 |
462714614864071 |
|
10:46:32 |
XLON |
3966 |
113.88 |
462714614864199 |
|
10:46:32 |
XLON |
12134 |
113.88 |
462714614864200 |
|
10:47:19 |
XLON |
3534 |
113.9 |
462714614864242 |
|
10:48:47 |
XLON |
810 |
113.94 |
462714614864383 |
|
10:48:47 |
XLON |
2291 |
113.94 |
462714614864384 |
|
10:49:40 |
XLON |
15031 |
113.96 |
462714614864448 |
|
10:49:40 |
XLON |
1069 |
113.96 |
462714614864449 |
|
10:50:07 |
XLON |
9842 |
113.98 |
462714614864484 |
|
10:50:07 |
XLON |
952 |
113.98 |
462714614864485 |
|
10:50:11 |
XLON |
12099 |
113.96 |
462714614864520 |
|
10:50:11 |
XLON |
4001 |
113.96 |
462714614864521 |
|
10:51:55 |
XLON |
3768 |
113.94 |
462714614864740 |
|
10:51:55 |
XLON |
7373 |
113.94 |
462714614864741 |
|
10:51:55 |
XLON |
4959 |
113.94 |
462714614864742 |
|
10:52:41 |
XLON |
16100 |
113.98 |
462714614864797 |
|
10:54:10 |
XLON |
16100 |
113.96 |
462714614864903 |
|
10:55:54 |
XLON |
16100 |
113.88 |
462714614865138 |
|
10:58:24 |
XLON |
16100 |
113.94 |
462714614865422 |
|
11:00:09 |
XLON |
16100 |
113.96 |
462714614865661 |
|
11:01:27 |
XLON |
16100 |
113.86 |
462714614865902 |
|
11:03:15 |
XLON |
11718 |
113.8 |
462714614866225 |
|
11:03:15 |
XLON |
4382 |
113.8 |
462714614866226 |
|
11:06:47 |
XLON |
16100 |
113.78 |
462714614866521 |
|
11:07:52 |
XLON |
3000 |
113.86 |
462714614866574 |
|
11:07:52 |
XLON |
2370 |
113.86 |
462714614866572 |
|
11:07:52 |
XLON |
13730 |
113.86 |
462714614866573 |
|
11:08:07 |
XLON |
6111 |
113.86 |
462714614866575 |
|
11:08:37 |
XLON |
177 |
113.92 |
462714614866653 |
|
11:08:37 |
XLON |
3000 |
113.96 |
462714614866656 |
|
11:08:37 |
XLON |
465 |
113.98 |
462714614866657 |
|
11:09:03 |
XLON |
6220 |
113.96 |
462714614866676 |
|
11:09:03 |
XLON |
3000 |
113.96 |
462714614866679 |
|
11:09:14 |
XLON |
9539 |
113.96 |
462714614866715 |
|
11:09:14 |
XLON |
3561 |
113.96 |
462714614866716 |
|
11:11:03 |
XLON |
1397 |
113.98 |
462714614866840 |
|
11:11:03 |
XLON |
11192 |
113.98 |
462714614866841 |
|
11:11:41 |
XLON |
15546 |
113.96 |
462714614866904 |
|
11:11:41 |
XLON |
554 |
113.96 |
462714614866905 |
|
11:14:03 |
XLON |
16100 |
113.94 |
462714614867129 |
|
11:16:44 |
XLON |
15510 |
114 |
462714614867325 |
|
11:17:29 |
XLON |
1301 |
114 |
462714614867375 |
|
11:17:29 |
XLON |
14799 |
114 |
462714614867376 |
|
11:19:10 |
XLON |
3262 |
113.96 |
462714614867719 |
|
11:20:00 |
XLON |
14279 |
113.94 |
462714614867778 |
|
11:21:41 |
XLON |
15806 |
113.94 |
462714614867925 |
|
11:23:55 |
XLON |
16100 |
113.94 |
462714614868065 |
|
11:26:05 |
XLON |
16100 |
113.94 |
462714614868291 |
|
11:27:39 |
XLON |
16100 |
113.88 |
462714614868422 |
|
11:29:16 |
XLON |
16100 |
113.86 |
462714614868563 |
|
11:31:08 |
XLON |
16100 |
114 |
462714614868705 |
|
11:32:10 |
XLON |
16100 |
113.96 |
462714614868823 |
|
11:34:40 |
XLON |
786 |
113.96 |
462714614869054 |
|
11:35:46 |
XLON |
2563 |
114 |
462714614869100 |
|
11:35:46 |
XLON |
2808 |
114 |
462714614869101 |
|
11:35:50 |
XLON |
16100 |
113.98 |
462714614869104 |
|
11:36:32 |
XLON |
8570 |
113.98 |
462714614869135 |
|
11:36:34 |
XLON |
4782 |
113.98 |
462714614869140 |
|
11:37:07 |
XLON |
11318 |
113.98 |
462714614869168 |
|
11:38:07 |
XLON |
16100 |
113.94 |
462714614869249 |
|
11:40:06 |
XLON |
16100 |
113.9 |
462714614869391 |
|
11:42:16 |
XLON |
16100 |
113.86 |
462714614869581 |
|
11:45:08 |
XLON |
16100 |
113.86 |
462714614869808 |
|
11:47:22 |
XLON |
3300 |
113.82 |
462714614869931 |
|
11:47:22 |
XLON |
3159 |
113.82 |
462714614869932 |
|
11:47:22 |
XLON |
3500 |
113.84 |
462714614869933 |
|
11:47:22 |
XLON |
2337 |
113.84 |
462714614869934 |
|
11:47:22 |
XLON |
16100 |
113.86 |
462714614869926 |
|
11:50:52 |
XLON |
3300 |
113.84 |
462714614870186 |
|
11:50:52 |
XLON |
3000 |
113.84 |
462714614870187 |
|
11:50:52 |
XLON |
9800 |
113.84 |
462714614870188 |
|
11:50:52 |
XLON |
16100 |
113.84 |
462714614870185 |
|
11:51:13 |
XLON |
3716 |
113.82 |
462714614870235 |
|
11:51:13 |
XLON |
2658 |
113.82 |
462714614870236 |
|
11:54:47 |
XLON |
16100 |
113.84 |
462714614870455 |
|
11:54:47 |
XLON |
3000 |
113.82 |
462714614870459 |
|
11:54:47 |
XLON |
3400 |
113.84 |
462714614870460 |
|
11:54:47 |
XLON |
4460 |
113.84 |
462714614870461 |
|
11:56:22 |
XLON |
4704 |
113.84 |
462714614870642 |
|
11:57:08 |
XLON |
91 |
113.84 |
462714614870686 |
|
11:57:42 |
XLON |
1 |
113.84 |
462714614870723 |
|
11:57:42 |
XLON |
327 |
113.84 |
462714614870724 |
|
11:57:42 |
XLON |
2540 |
113.84 |
462714614870725 |
|
11:57:42 |
XLON |
373 |
113.84 |
462714614870726 |
|
11:57:44 |
XLON |
13294 |
113.82 |
462714614870727 |
|
11:57:44 |
XLON |
2806 |
113.82 |
462714614870728 |
|
11:57:44 |
XLON |
3300 |
113.82 |
462714614870729 |
|
11:57:44 |
XLON |
1143 |
113.82 |
462714614870730 |
|
11:57:44 |
XLON |
815 |
113.82 |
462714614870731 |
|
11:57:58 |
XLON |
2061 |
113.82 |
462714614870763 |
|
11:58:24 |
XLON |
37 |
113.82 |
462714614870789 |
|
11:58:24 |
XLON |
2456 |
113.82 |
462714614870790 |
|
11:58:24 |
XLON |
950 |
113.82 |
462714614870791 |
|
11:58:36 |
XLON |
6423 |
113.8 |
462714614870793 |
|
11:58:36 |
XLON |
9677 |
113.8 |
462714614870794 |
|
11:59:52 |
XLON |
4344 |
113.64 |
462714614870945 |
|
11:59:52 |
XLON |
16063 |
113.66 |
462714614870939 |
|
11:59:52 |
XLON |
37 |
113.66 |
462714614870940 |
|
12:02:31 |
XLON |
14919 |
113.74 |
462714614871245 |
|
12:02:52 |
XLON |
4962 |
113.68 |
462714614871294 |
|
12:02:52 |
XLON |
10653 |
113.68 |
462714614871295 |
|
12:06:25 |
XLON |
3316 |
113.62 |
462714614871670 |
|
12:06:25 |
XLON |
12784 |
113.62 |
462714614871671 |
|
12:07:44 |
XLON |
6074 |
113.6 |
462714614871811 |
|
12:07:44 |
XLON |
10026 |
113.6 |
462714614871812 |
|
12:10:34 |
XLON |
7673 |
113.62 |
462714614872063 |
|
12:11:18 |
XLON |
16100 |
113.66 |
462714614872086 |
|
12:11:35 |
XLON |
5522 |
113.64 |
462714614872101 |
|
12:11:55 |
XLON |
5894 |
113.64 |
462714614872110 |
|
12:12:49 |
XLON |
13038 |
113.62 |
462714614872185 |
|
12:14:06 |
XLON |
16100 |
113.54 |
462714614872369 |
|
12:17:25 |
XLON |
6490 |
113.48 |
462714614872641 |
|
12:17:25 |
XLON |
6353 |
113.48 |
462714614872642 |
|
12:17:25 |
XLON |
3000 |
113.5 |
462714614872643 |
|
12:17:25 |
XLON |
3237 |
113.5 |
462714614872644 |
|
12:17:25 |
XLON |
2705 |
113.5 |
462714614872645 |
|
12:17:25 |
XLON |
1200 |
113.5 |
462714614872646 |
|
12:17:25 |
XLON |
3093 |
113.5 |
462714614872647 |
|
12:17:25 |
XLON |
1200 |
113.5 |
462714614872648 |
|
12:19:03 |
XLON |
4000 |
113.5 |
462714614872732 |
|
12:19:03 |
XLON |
1512 |
113.5 |
462714614872733 |
|
12:20:52 |
XLON |
7460 |
113.46 |
462714614872917 |
|
12:20:52 |
XLON |
7883 |
113.46 |
462714614872918 |
|
12:22:39 |
XLON |
3300 |
113.46 |
462714614873038 |
|
12:23:52 |
XLON |
16100 |
113.48 |
462714614873145 |
|
12:23:53 |
XLON |
16100 |
113.48 |
462714614873151 |
|
12:25:43 |
XLON |
3300 |
113.48 |
462714614873279 |
|
12:25:43 |
XLON |
165 |
113.48 |
462714614873280 |
|
12:25:57 |
XLON |
1 |
113.48 |
462714614873343 |
|
12:26:04 |
XLON |
6976 |
113.48 |
462714614873347 |
|
12:26:04 |
XLON |
9123 |
113.48 |
462714614873348 |
|
12:26:13 |
XLON |
12651 |
113.48 |
462714614873374 |
|
12:29:07 |
XLON |
7399 |
113.6 |
462714614873691 |
|
12:29:14 |
XLON |
14931 |
113.58 |
462714614873703 |
|
12:29:39 |
XLON |
9153 |
113.64 |
462714614873748 |
|
12:29:39 |
XLON |
5345 |
113.64 |
462714614873749 |
|
12:30:32 |
XLON |
8053 |
113.64 |
462714614873814 |
|
12:32:36 |
XLON |
16044 |
113.62 |
462714614873944 |
|
12:35:09 |
XLON |
16044 |
113.64 |
462714614874170 |
|
12:37:27 |
XLON |
12190 |
113.64 |
462714614874427 |
|
12:37:27 |
XLON |
3910 |
113.64 |
462714614874428 |
|
12:41:12 |
XLON |
16100 |
113.64 |
462714614874653 |
|
12:44:03 |
XLON |
16100 |
113.66 |
462714614874836 |
|
12:46:25 |
XLON |
9645 |
113.7 |
462714614875057 |
|
12:46:25 |
XLON |
6455 |
113.7 |
462714614875058 |
|
12:48:05 |
XLON |
3000 |
113.74 |
462714614875200 |
|
12:48:05 |
XLON |
2641 |
113.74 |
462714614875201 |
|
12:48:05 |
XLON |
15519 |
113.76 |
462714614875194 |
|
12:48:05 |
XLON |
581 |
113.76 |
462714614875195 |
|
12:48:34 |
XLON |
8154 |
113.74 |
462714614875225 |
|
12:53:02 |
XLON |
16100 |
113.88 |
462714614875541 |
|
12:53:07 |
XLON |
16057 |
113.88 |
462714614875563 |
|
12:55:02 |
XLON |
6344 |
113.92 |
462714614875686 |
|
12:55:02 |
XLON |
9756 |
113.92 |
462714614875687 |
|
12:57:31 |
XLON |
14975 |
113.92 |
462714614875807 |
|
12:59:55 |
XLON |
3060 |
113.96 |
462714614875981 |
|
12:59:55 |
XLON |
13040 |
113.96 |
462714614875982 |
|
13:00:43 |
XLON |
9289 |
113.94 |
462714614876036 |
|
13:00:43 |
XLON |
6811 |
113.94 |
462714614876037 |
|
13:01:43 |
XLON |
3264 |
113.92 |
462714614876073 |
|
13:03:14 |
XLON |
10000 |
113.88 |
462714614876178 |
|
13:03:14 |
XLON |
3286 |
113.88 |
462714614876179 |
|
13:05:45 |
XLON |
16100 |
113.9 |
462714614876356 |
|
13:08:17 |
XLON |
9991 |
113.96 |
462714614876560 |
|
13:08:17 |
XLON |
5496 |
113.96 |
462714614876561 |
|
13:08:17 |
XLON |
3000 |
113.96 |
462714614876573 |
|
13:08:17 |
XLON |
12825 |
113.96 |
462714614876574 |
|
13:08:37 |
XLON |
3000 |
113.92 |
462714614876615 |
|
13:08:37 |
XLON |
541 |
113.92 |
462714614876616 |
|
13:11:12 |
XLON |
12326 |
113.96 |
462714614876838 |
|
13:11:27 |
XLON |
3000 |
113.98 |
462714614876848 |
|
13:12:12 |
XLON |
16100 |
113.96 |
462714614876911 |
|
13:12:59 |
XLON |
14401 |
113.94 |
462714614876974 |
|
13:14:54 |
XLON |
16100 |
113.9 |
462714614877133 |
|
13:16:34 |
XLON |
15486 |
113.98 |
462714614877342 |
|
13:19:59 |
XLON |
12973 |
113.98 |
462714614877629 |
|
13:21:20 |
XLON |
13392 |
114 |
462714614877773 |
|
13:21:26 |
XLON |
3000 |
114.04 |
462714614877793 |
|
13:21:26 |
XLON |
642 |
114.04 |
462714614877794 |
|
13:21:31 |
XLON |
7064 |
114.02 |
462714614877805 |
|
13:21:31 |
XLON |
6243 |
114.02 |
462714614877806 |
|
13:21:31 |
XLON |
2793 |
114.02 |
462714614877807 |
|
13:21:38 |
XLON |
2164 |
114 |
462714614877820 |
|
13:27:06 |
XLON |
15810 |
114.16 |
462714614878219 |
|
13:27:22 |
XLON |
3000 |
114.14 |
462714614878237 |
|
13:27:22 |
XLON |
2371 |
114.16 |
462714614878238 |
|
13:27:22 |
XLON |
5822 |
114.16 |
462714614878239 |
|
13:27:22 |
XLON |
1200 |
114.16 |
462714614878240 |
|
13:27:22 |
XLON |
1200 |
114.16 |
462714614878241 |
|
13:27:22 |
XLON |
3387 |
114.16 |
462714614878242 |
|
13:28:37 |
XLON |
16100 |
114.12 |
462714614878307 |
|
13:29:56 |
XLON |
4028 |
114.12 |
462714614878413 |
|
13:29:56 |
XLON |
12072 |
114.12 |
462714614878414 |
|
13:30:39 |
XLON |
15694 |
114.16 |
462714614878773 |
|
13:32:14 |
XLON |
6003 |
113.96 |
462714614879100 |
|
13:32:14 |
XLON |
10000 |
113.96 |
462714614879099 |
|
13:33:09 |
XLON |
3000 |
113.98 |
462714614879171 |
|
13:33:09 |
XLON |
850 |
113.98 |
462714614879172 |
|
13:33:09 |
XLON |
1722 |
113.98 |
462714614879173 |
|
13:33:18 |
XLON |
3000 |
113.94 |
462714614879200 |
|
13:33:18 |
XLON |
534 |
113.94 |
462714614879201 |
|
13:34:25 |
XLON |
10000 |
113.98 |
462714614879296 |
|
13:34:25 |
XLON |
6100 |
113.98 |
462714614879297 |
|
13:34:44 |
XLON |
2130 |
114.02 |
462714614879333 |
|
13:36:17 |
XLON |
16100 |
113.98 |
462714614879449 |
|
13:36:17 |
XLON |
16100 |
113.98 |
462714614879488 |
|
13:36:17 |
XLON |
3000 |
113.98 |
462714614879492 |
|
13:36:17 |
XLON |
850 |
113.98 |
462714614879493 |
|
13:36:17 |
XLON |
9439 |
113.98 |
462714614879494 |
|
13:36:17 |
XLON |
1850 |
113.98 |
462714614879495 |
|
13:36:57 |
XLON |
3000 |
114.1 |
462714614879646 |
|
13:36:57 |
XLON |
5619 |
114.08 |
462714614879647 |
|
13:37:50 |
XLON |
4393 |
114.06 |
462714614879729 |
|
13:37:50 |
XLON |
11707 |
114.06 |
462714614879730 |
|
13:37:50 |
XLON |
3000 |
114.06 |
462714614879731 |
|
13:38:08 |
XLON |
3000 |
114.06 |
462714614879778 |
|
13:38:23 |
XLON |
3000 |
114.06 |
462714614879793 |
|
13:38:23 |
XLON |
3387 |
114.06 |
462714614879794 |
|
13:38:34 |
XLON |
3000 |
114.06 |
462714614879812 |
|
13:38:37 |
XLON |
16100 |
114.02 |
462714614879817 |
|
13:38:37 |
XLON |
3000 |
114.02 |
462714614879821 |
|
13:38:37 |
XLON |
4613 |
114.02 |
462714614879822 |
|
13:38:37 |
XLON |
835 |
114.02 |
462714614879824 |
|
13:39:07 |
XLON |
6015 |
114 |
462714614879898 |
|
13:39:07 |
XLON |
535 |
114 |
462714614879899 |
|
13:39:34 |
XLON |
9979 |
113.98 |
462714614879984 |
|
13:39:34 |
XLON |
4453 |
113.98 |
462714614879985 |
|
13:41:37 |
XLON |
16100 |
114.02 |
462714614880294 |
|
13:42:47 |
XLON |
15493 |
114.02 |
462714614880602 |
|
13:44:54 |
XLON |
1999 |
114.1 |
462714614881022 |
|
13:45:28 |
XLON |
3000 |
114.14 |
462714614881110 |
|
13:45:28 |
XLON |
2285 |
114.14 |
462714614881111 |
|
13:45:28 |
XLON |
3421 |
114.14 |
462714614881112 |
|
13:45:28 |
XLON |
6279 |
114.14 |
462714614881113 |
|
13:45:28 |
XLON |
1115 |
114.14 |
462714614881114 |
|
13:45:28 |
XLON |
7077 |
114.14 |
462714614881105 |
|
13:45:28 |
XLON |
4522 |
114.14 |
462714614881106 |
|
13:45:28 |
XLON |
4501 |
114.14 |
462714614881107 |
|
13:46:25 |
XLON |
2864 |
114.08 |
462714614881264 |
|
13:46:25 |
XLON |
13142 |
114.08 |
462714614881265 |
|
13:47:37 |
XLON |
15948 |
114.08 |
462714614881487 |
|
13:50:02 |
XLON |
14063 |
114.06 |
462714614881743 |
|
13:50:04 |
XLON |
3000 |
114.06 |
462714614881766 |
|
13:50:04 |
XLON |
866 |
114.06 |
462714614881767 |
|
13:50:28 |
XLON |
16100 |
114.08 |
462714614881795 |
|
13:51:33 |
XLON |
2339 |
114.06 |
462714614881839 |
|
13:51:33 |
XLON |
13491 |
114.06 |
462714614881840 |
|
13:52:48 |
XLON |
127 |
114.02 |
462714614881979 |
|
13:52:48 |
XLON |
488 |
114.02 |
462714614881980 |
|
13:54:17 |
XLON |
9827 |
114.02 |
462714614882167 |
|
13:54:17 |
XLON |
16100 |
114.02 |
462714614882170 |
|
13:55:55 |
XLON |
3671 |
114.1 |
462714614882369 |
|
13:57:08 |
XLON |
2452 |
114.1 |
462714614882552 |
|
13:57:08 |
XLON |
2005 |
114.1 |
462714614882553 |
|
13:57:32 |
XLON |
2501 |
114.12 |
462714614882608 |
|
13:57:32 |
XLON |
930 |
114.12 |
462714614882609 |
|
13:58:40 |
XLON |
10670 |
114.18 |
462714614882729 |
|
13:58:40 |
XLON |
5430 |
114.18 |
462714614882730 |
|
13:58:40 |
XLON |
3300 |
114.18 |
462714614882731 |
|
13:58:40 |
XLON |
165 |
114.18 |
462714614882732 |
|
13:58:49 |
XLON |
3297 |
114.18 |
462714614882749 |
|
13:58:49 |
XLON |
2964 |
114.18 |
462714614882750 |
|
13:59:05 |
XLON |
6807 |
114.16 |
462714614882804 |
|
13:59:05 |
XLON |
9293 |
114.16 |
462714614882805 |
|
14:00:14 |
XLON |
2880 |
114.12 |
462714614882921 |
|
14:00:14 |
XLON |
13220 |
114.12 |
462714614882922 |
|
14:01:59 |
XLON |
2268 |
114.08 |
462714614883191 |
|
14:01:59 |
XLON |
1114 |
114.08 |
462714614883192 |
|
14:02:06 |
XLON |
8116 |
114.06 |
462714614883199 |
|
14:02:06 |
XLON |
3479 |
114.06 |
462714614883200 |
|
14:02:24 |
XLON |
16100 |
114.04 |
462714614883226 |
|
14:03:44 |
XLON |
1796 |
114.06 |
462714614883343 |
|
14:04:54 |
XLON |
3500 |
114.22 |
462714614883491 |
|
14:04:54 |
XLON |
1671 |
114.22 |
462714614883492 |
|
14:05:02 |
XLON |
3000 |
114.22 |
462714614883504 |
|
14:05:02 |
XLON |
1758 |
114.22 |
462714614883505 |
|
14:05:27 |
XLON |
8692 |
114.2 |
462714614883559 |
|
14:05:27 |
XLON |
7408 |
114.2 |
462714614883560 |
|
14:05:36 |
XLON |
4689 |
114.18 |
462714614883573 |
|
14:06:25 |
XLON |
3300 |
114.28 |
462714614883674 |
|
14:06:56 |
XLON |
2009 |
114.3 |
462714614883735 |
|
14:07:09 |
XLON |
8658 |
114.26 |
462714614883760 |
|
14:08:09 |
XLON |
3000 |
114.24 |
462714614883860 |
|
14:09:21 |
XLON |
3000 |
114.32 |
462714614883992 |
|
14:09:21 |
XLON |
465 |
114.34 |
462714614883993 |
|
14:09:40 |
XLON |
1796 |
114.32 |
462714614884010 |
|
14:09:40 |
XLON |
14304 |
114.32 |
462714614884011 |
|
14:09:40 |
XLON |
9722 |
114.32 |
462714614884009 |
|
14:11:31 |
XLON |
5339 |
114.28 |
462714614884226 |
|
14:11:31 |
XLON |
10613 |
114.28 |
462714614884227 |
|
14:12:14 |
XLON |
3000 |
114.28 |
462714614884294 |
|
14:12:14 |
XLON |
1617 |
114.28 |
462714614884295 |
|
14:12:14 |
XLON |
2488 |
114.28 |
462714614884296 |
|
14:12:14 |
XLON |
2872 |
114.28 |
462714614884297 |
|
14:12:19 |
XLON |
3000 |
114.28 |
462714614884308 |
|
14:12:19 |
XLON |
2035 |
114.28 |
462714614884309 |
|
14:12:24 |
XLON |
2871 |
114.26 |
462714614884312 |
|
14:12:24 |
XLON |
896 |
114.26 |
462714614884313 |
|
14:13:44 |
XLON |
9659 |
114.36 |
462714614884507 |
|
14:13:44 |
XLON |
3869 |
114.36 |
462714614884508 |
|
14:15:35 |
XLON |
3300 |
114.32 |
462714614884730 |
|
14:15:35 |
XLON |
2367 |
114.32 |
462714614884731 |
|
14:16:04 |
XLON |
9325 |
114.32 |
462714614884763 |
|
14:16:04 |
XLON |
948 |
114.32 |
462714614884764 |
|
14:16:57 |
XLON |
835 |
114.3 |
462714614884822 |
|
14:16:57 |
XLON |
3800 |
114.3 |
462714614884823 |
|
14:17:11 |
XLON |
11495 |
114.28 |
462714614884888 |
|
14:18:20 |
XLON |
3000 |
114.28 |
462714614884979 |
|
14:18:20 |
XLON |
1114 |
114.28 |
462714614884980 |
|
14:18:20 |
XLON |
1653 |
114.28 |
462714614884981 |
|
14:18:24 |
XLON |
10363 |
114.26 |
462714614884992 |
|
14:19:26 |
XLON |
7962 |
114.16 |
462714614885177 |
|
14:19:26 |
XLON |
8138 |
114.16 |
462714614885178 |
|
14:21:11 |
XLON |
7597 |
114.18 |
462714614885371 |
|
14:21:11 |
XLON |
7934 |
114.18 |
462714614885372 |
|
14:21:36 |
XLON |
46 |
114.18 |
462714614885414 |
|
14:21:52 |
XLON |
3556 |
114.18 |
462714614885433 |
|
14:23:16 |
XLON |
3000 |
114.18 |
462714614885581 |
|
14:23:16 |
XLON |
681 |
114.18 |
462714614885582 |
|
14:23:29 |
XLON |
3000 |
114.18 |
462714614885605 |
|
14:23:29 |
XLON |
328 |
114.18 |
462714614885606 |
|
14:23:36 |
XLON |
4226 |
114.18 |
462714614885617 |
|
14:25:22 |
XLON |
3000 |
114.26 |
462714614885881 |
|
14:25:22 |
XLON |
4368 |
114.26 |
462714614885882 |
|
14:25:22 |
XLON |
1200 |
114.26 |
462714614885883 |
|
14:25:22 |
XLON |
4244 |
114.26 |
462714614885884 |
|
14:25:22 |
XLON |
1968 |
114.26 |
462714614885885 |
|
14:25:22 |
XLON |
16100 |
114.26 |
462714614885877 |
|
14:25:37 |
XLON |
2700 |
114.26 |
462714614885907 |
|
14:25:37 |
XLON |
2826 |
114.26 |
462714614885908 |
|
14:26:06 |
XLON |
3000 |
114.24 |
462714614885972 |
|
14:26:06 |
XLON |
835 |
114.24 |
462714614885973 |
|
14:26:06 |
XLON |
2554 |
114.24 |
462714614885974 |
|
14:26:17 |
XLON |
2089 |
114.24 |
462714614885991 |
|
14:26:17 |
XLON |
835 |
114.24 |
462714614885992 |
|
14:26:17 |
XLON |
4236 |
114.24 |
462714614885993 |
|
14:27:26 |
XLON |
3432 |
114.26 |
462714614886081 |
|
14:27:26 |
XLON |
1673 |
114.26 |
462714614886082 |
|
14:27:26 |
XLON |
3921 |
114.26 |
462714614886083 |
|
14:27:26 |
XLON |
4314 |
114.26 |
462714614886084 |
|
14:27:26 |
XLON |
2760 |
114.26 |
462714614886085 |
|
14:27:26 |
XLON |
3000 |
114.26 |
462714614886089 |
|
14:27:26 |
XLON |
2705 |
114.26 |
462714614886090 |
|
14:27:26 |
XLON |
1200 |
114.26 |
462714614886091 |
|
14:27:26 |
XLON |
576 |
114.26 |
462714614886092 |
|
14:27:37 |
XLON |
3000 |
114.26 |
462714614886101 |
|
14:27:37 |
XLON |
3599 |
114.26 |
462714614886102 |
|
14:27:55 |
XLON |
40 |
114.24 |
462714614886140 |
|
14:27:55 |
XLON |
4262 |
114.24 |
462714614886141 |
|
14:28:05 |
XLON |
15826 |
114.22 |
462714614886196 |
|
14:29:07 |
XLON |
7050 |
114.12 |
462714614886320 |
|
14:29:17 |
XLON |
4621 |
114.12 |
462714614886348 |
|
14:29:37 |
XLON |
2442 |
114.14 |
462714614886382 |
|
14:29:37 |
XLON |
1200 |
114.14 |
462714614886383 |
|
14:29:37 |
XLON |
1200 |
114.14 |
462714614886384 |
|
14:29:42 |
XLON |
4038 |
114.14 |
462714614886386 |
|
14:29:42 |
XLON |
1511 |
114.14 |
462714614886387 |
|
14:29:42 |
XLON |
1200 |
114.14 |
462714614886388 |
|
14:29:42 |
XLON |
3329 |
114.14 |
462714614886389 |
|
14:30:01 |
XLON |
297 |
114.14 |
462714614886462 |
|
14:30:10 |
XLON |
4611 |
114.28 |
462714614886596 |
|
14:30:13 |
XLON |
16100 |
114.26 |
462714614886629 |
|
14:30:37 |
XLON |
3000 |
114.14 |
462714614886719 |
|
14:30:37 |
XLON |
3561 |
114.14 |
462714614886720 |
|
14:30:42 |
XLON |
3000 |
114.14 |
462714614886742 |
|
14:30:42 |
XLON |
766 |
114.14 |
462714614886743 |
|
14:30:42 |
XLON |
2913 |
114.14 |
462714614886744 |
|
14:30:42 |
XLON |
3170 |
114.14 |
462714614886745 |
|
14:31:00 |
XLON |
3521 |
114.2 |
462714614886869 |
|
14:31:03 |
XLON |
10965 |
114.16 |
462714614886894 |
|
14:31:27 |
XLON |
16100 |
114.04 |
462714614887027 |
|
14:31:32 |
XLON |
3000 |
114.02 |
462714614887047 |
|
14:31:32 |
XLON |
490 |
114.02 |
462714614887048 |
|
14:31:47 |
XLON |
3000 |
114.02 |
462714614887128 |
|
14:31:47 |
XLON |
1075 |
114.02 |
462714614887129 |
|
14:31:52 |
XLON |
3000 |
114.02 |
462714614887136 |
|
14:31:52 |
XLON |
1 |
114.02 |
462714614887137 |
|
14:31:52 |
XLON |
288 |
114.02 |
462714614887138 |
|
14:32:01 |
XLON |
1442 |
114.02 |
462714614887179 |
|
14:32:01 |
XLON |
183 |
114.02 |
462714614887180 |
|
14:32:01 |
XLON |
3865 |
114.02 |
462714614887181 |
|
14:32:16 |
XLON |
1296 |
113.96 |
462714614887234 |
|
14:32:16 |
XLON |
2480 |
113.96 |
462714614887235 |
|
14:32:16 |
XLON |
2415 |
113.96 |
462714614887236 |
|
14:32:32 |
XLON |
3500 |
113.94 |
462714614887292 |
|
14:32:32 |
XLON |
1900 |
113.94 |
462714614887293 |
|
14:32:32 |
XLON |
4393 |
113.94 |
462714614887294 |
|
14:32:37 |
XLON |
3000 |
113.94 |
462714614887308 |
|
14:32:37 |
XLON |
1715 |
113.94 |
462714614887309 |
|
14:32:43 |
XLON |
2383 |
113.94 |
462714614887330 |
|
14:32:43 |
XLON |
1900 |
113.94 |
462714614887331 |
|
14:32:49 |
XLON |
2574 |
113.92 |
462714614887351 |
|
14:32:49 |
XLON |
1011 |
113.92 |
462714614887352 |
|
14:32:54 |
XLON |
3265 |
113.92 |
462714614887371 |
|
14:32:54 |
XLON |
2957 |
113.92 |
462714614887372 |
|
14:32:59 |
XLON |
6120 |
113.94 |
462714614887386 |
|
14:32:59 |
XLON |
1900 |
113.94 |
462714614887387 |
|
14:32:59 |
XLON |
3600 |
113.94 |
462714614887388 |
|
14:33:06 |
XLON |
70 |
113.94 |
462714614887490 |
|
14:33:11 |
XLON |
41 |
113.94 |
462714614887533 |
|
14:33:11 |
XLON |
4602 |
113.94 |
462714614887534 |
|
14:33:42 |
XLON |
5864 |
113.96 |
462714614887740 |
|
14:33:42 |
XLON |
7426 |
113.96 |
462714614887741 |
|
14:33:53 |
XLON |
3000 |
113.96 |
462714614887794 |
|
14:34:54 |
XLON |
15957 |
114 |
462714614888122 |
|
14:34:54 |
XLON |
143 |
114 |
462714614888123 |
|
14:34:54 |
XLON |
3000 |
114 |
462714614888128 |
|
14:34:54 |
XLON |
1200 |
114 |
462714614888129 |
|
14:34:54 |
XLON |
6 |
114 |
462714614888130 |
|
14:34:54 |
XLON |
2568 |
114 |
462714614888131 |
|
14:34:54 |
XLON |
9326 |
114 |
462714614888132 |
|
14:35:32 |
XLON |
3000 |
114.1 |
462714614888432 |
|
14:35:32 |
XLON |
13100 |
114.1 |
462714614888433 |
|
14:35:43 |
XLON |
2743 |
114.1 |
462714614888476 |
|
14:35:43 |
XLON |
6271 |
114.1 |
462714614888477 |
|
14:35:43 |
XLON |
3454 |
114.1 |
462714614888478 |
|
14:35:43 |
XLON |
3000 |
114.1 |
462714614888480 |
|
14:35:43 |
XLON |
13100 |
114.1 |
462714614888481 |
|
14:35:48 |
XLON |
3000 |
114.1 |
462714614888503 |
|
14:35:48 |
XLON |
1755 |
114.1 |
462714614888504 |
|
14:36:07 |
XLON |
329 |
114.08 |
462714614888658 |
|
14:36:07 |
XLON |
10335 |
114.08 |
462714614888659 |
|
14:36:07 |
XLON |
4854 |
114.08 |
462714614888657 |
|
14:36:17 |
XLON |
3000 |
114.12 |
462714614888700 |
|
14:36:17 |
XLON |
1916 |
114.12 |
462714614888701 |
|
14:36:23 |
XLON |
3000 |
114.2 |
462714614888728 |
|
14:36:23 |
XLON |
1980 |
114.2 |
462714614888729 |
|
14:36:23 |
XLON |
234 |
114.22 |
462714614888730 |
|
14:36:23 |
XLON |
2830 |
114.22 |
462714614888731 |
|
14:36:32 |
XLON |
16100 |
114.22 |
462714614888770 |
|
14:36:56 |
XLON |
3153 |
114.32 |
462714614888881 |
|
14:36:56 |
XLON |
12947 |
114.32 |
462714614888882 |
|
14:37:24 |
XLON |
2420 |
114.34 |
462714614888973 |
|
14:37:24 |
XLON |
2392 |
114.34 |
462714614888974 |
|
14:37:42 |
XLON |
10448 |
114.34 |
462714614889048 |
|
14:37:42 |
XLON |
2374 |
114.34 |
462714614889054 |
|
14:37:48 |
XLON |
2385 |
114.34 |
462714614889062 |
|
14:37:48 |
XLON |
2471 |
114.34 |
462714614889063 |
|
14:37:52 |
XLON |
8389 |
114.3 |
462714614889092 |
|
14:38:34 |
XLON |
16100 |
114.44 |
462714614889238 |
|
14:38:34 |
XLON |
1387 |
114.42 |
462714614889245 |
|
14:38:34 |
XLON |
1778 |
114.42 |
462714614889246 |
|
14:38:34 |
XLON |
10097 |
114.42 |
462714614889247 |
|
14:38:34 |
XLON |
1714 |
114.42 |
462714614889248 |
|
14:38:52 |
XLON |
4488 |
114.42 |
462714614889320 |
|
14:39:02 |
XLON |
3000 |
114.44 |
462714614889363 |
|
14:39:02 |
XLON |
2431 |
114.44 |
462714614889364 |
|
14:39:11 |
XLON |
7161 |
114.42 |
462714614889377 |
|
14:39:11 |
XLON |
3000 |
114.42 |
462714614889378 |
|
14:39:11 |
XLON |
1812 |
114.42 |
462714614889379 |
|
14:39:28 |
XLON |
1200 |
114.54 |
462714614889483 |
|
14:39:28 |
XLON |
2337 |
114.54 |
462714614889484 |
|
14:39:34 |
XLON |
3300 |
114.5 |
462714614889490 |
|
14:39:34 |
XLON |
2490 |
114.5 |
462714614889491 |
|
14:39:34 |
XLON |
7780 |
114.5 |
462714614889489 |
|
14:39:52 |
XLON |
3300 |
114.44 |
462714614889528 |
|
14:39:52 |
XLON |
2569 |
114.44 |
462714614889529 |
|
14:39:52 |
XLON |
2423 |
114.44 |
462714614889530 |
|
14:40:07 |
XLON |
3000 |
114.44 |
462714614889657 |
|
14:40:07 |
XLON |
1616 |
114.46 |
462714614889658 |
|
14:40:22 |
XLON |
15974 |
114.38 |
462714614889796 |
|
14:41:00 |
XLON |
3200 |
114.3 |
462714614889919 |
|
14:41:00 |
XLON |
160 |
114.3 |
462714614889920 |
|
14:41:05 |
XLON |
3000 |
114.3 |
462714614889945 |
|
14:41:05 |
XLON |
1900 |
114.3 |
462714614889946 |
|
14:41:10 |
XLON |
3000 |
114.3 |
462714614890025 |
|
14:41:10 |
XLON |
1537 |
114.3 |
462714614890026 |
|
14:41:29 |
XLON |
16100 |
114.2 |
462714614890095 |
|
14:41:29 |
XLON |
3000 |
114.2 |
462714614890096 |
|
14:41:29 |
XLON |
261 |
114.2 |
462714614890097 |
|
14:42:07 |
XLON |
16100 |
114.14 |
462714614890218 |
|
14:42:52 |
XLON |
13679 |
114 |
462714614890389 |
|
14:43:27 |
XLON |
607 |
114.04 |
462714614890575 |
|
14:43:27 |
XLON |
6712 |
114.04 |
462714614890576 |
|
14:43:27 |
XLON |
4043 |
114.04 |
462714614890580 |
|
14:43:27 |
XLON |
4043 |
114.04 |
462714614890581 |
|
14:43:27 |
XLON |
655 |
114.04 |
462714614890582 |
|
14:44:27 |
XLON |
16060 |
114.16 |
462714614890836 |
|
14:44:37 |
XLON |
3000 |
114.16 |
462714614890875 |
|
14:44:37 |
XLON |
3300 |
114.16 |
462714614890876 |
|
14:44:37 |
XLON |
494 |
114.16 |
462714614890877 |
|
14:44:56 |
XLON |
1200 |
114.18 |
462714614890925 |
|
14:44:56 |
XLON |
1900 |
114.18 |
462714614890926 |
|
14:45:04 |
XLON |
8016 |
114.16 |
462714614890959 |
|
14:45:09 |
XLON |
5224 |
114.18 |
462714614890979 |
|
14:45:16 |
XLON |
3000 |
114.2 |
462714614891007 |
|
14:45:16 |
XLON |
1900 |
114.2 |
462714614891008 |
|
14:45:16 |
XLON |
67 |
114.16 |
462714614891013 |
|
14:45:16 |
XLON |
1000 |
114.16 |
462714614891014 |
|
14:45:16 |
XLON |
3000 |
114.16 |
462714614891015 |
|
14:45:16 |
XLON |
1500 |
114.16 |
462714614891016 |
|
14:45:16 |
XLON |
3320 |
114.16 |
462714614891017 |
|
14:45:34 |
XLON |
1000 |
114.08 |
462714614891086 |
|
14:45:53 |
XLON |
4 |
114.08 |
462714614891135 |
|
14:46:00 |
XLON |
4043 |
114.08 |
462714614891153 |
|
14:46:01 |
XLON |
1010 |
114.08 |
462714614891155 |
|
14:46:01 |
XLON |
3032 |
114.08 |
462714614891156 |
|
14:46:11 |
XLON |
4043 |
114.06 |
462714614891192 |
|
14:46:11 |
XLON |
4043 |
114.06 |
462714614891195 |
|
14:46:12 |
XLON |
4043 |
114.06 |
462714614891196 |
|
14:46:12 |
XLON |
3971 |
114.06 |
462714614891199 |
|
14:46:59 |
XLON |
16100 |
114.06 |
462714614891367 |
|
14:46:59 |
XLON |
3000 |
114.06 |
462714614891368 |
|
14:46:59 |
XLON |
813 |
114.06 |
462714614891369 |
|
14:46:59 |
XLON |
6467 |
114.06 |
462714614891370 |
|
14:46:59 |
XLON |
4100 |
114.06 |
462714614891371 |
|
14:47:07 |
XLON |
3000 |
114.06 |
462714614891433 |
|
14:47:07 |
XLON |
3250 |
114.06 |
462714614891434 |
|
14:47:58 |
XLON |
13748 |
114.1 |
462714614891576 |
|
14:47:58 |
XLON |
16100 |
114.08 |
462714614891577 |
|
14:48:43 |
XLON |
16100 |
114.1 |
462714614891720 |
|
14:48:50 |
XLON |
3000 |
114.1 |
462714614891725 |
|
14:48:50 |
XLON |
2992 |
114.1 |
462714614891726 |
|
14:48:56 |
XLON |
3000 |
114.1 |
462714614891745 |
|
14:49:13 |
XLON |
4610 |
114.12 |
462714614891813 |
|
14:49:13 |
XLON |
1900 |
114.12 |
462714614891814 |
|
14:49:13 |
XLON |
2056 |
114.12 |
462714614891815 |
|
14:49:19 |
XLON |
3000 |
114.12 |
462714614891824 |
|
14:49:19 |
XLON |
1145 |
114.12 |
462714614891825 |
|
14:49:21 |
XLON |
3389 |
114.1 |
462714614891831 |
|
14:49:22 |
XLON |
3209 |
114.08 |
462714614891834 |
|
14:49:22 |
XLON |
3576 |
114.08 |
462714614891835 |
|
14:49:37 |
XLON |
6948 |
114.08 |
462714614891873 |
|
14:49:53 |
XLON |
9244 |
114.06 |
462714614891888 |
|
14:49:58 |
XLON |
4151 |
114.04 |
462714614891899 |
|
14:49:58 |
XLON |
858 |
114.04 |
462714614891900 |
|
14:50:00 |
XLON |
685 |
114.04 |
462714614891903 |
|
14:51:37 |
XLON |
16100 |
114.2 |
462714614892243 |
|
14:51:37 |
XLON |
8010 |
114.18 |
462714614892244 |
|
14:51:37 |
XLON |
8090 |
114.18 |
462714614892245 |
|
14:51:52 |
XLON |
2382 |
114.18 |
462714614892276 |
|
14:51:52 |
XLON |
2493 |
114.18 |
462714614892277 |
|
14:52:07 |
XLON |
5256 |
114.18 |
462714614892317 |
|
14:52:21 |
XLON |
16100 |
114.16 |
462714614892353 |
|
14:52:21 |
XLON |
3300 |
114.14 |
462714614892356 |
|
14:52:36 |
XLON |
3300 |
114.14 |
462714614892383 |
|
14:52:50 |
XLON |
47 |
114.14 |
462714614892401 |
|
14:52:56 |
XLON |
3000 |
114.16 |
462714614892423 |
|
14:52:56 |
XLON |
10267 |
114.16 |
462714614892421 |
|
14:53:07 |
XLON |
3301 |
114.12 |
462714614892481 |
|
14:53:07 |
XLON |
8927 |
114.12 |
462714614892482 |
|
14:53:07 |
XLON |
1334 |
114.12 |
462714614892483 |
|
14:53:07 |
XLON |
3000 |
114.14 |
462714614892484 |
|
14:53:07 |
XLON |
2705 |
114.14 |
462714614892485 |
|
14:53:07 |
XLON |
2 |
114.14 |
462714614892486 |
|
14:53:32 |
XLON |
3300 |
114.1 |
462714614892528 |
|
14:53:52 |
XLON |
25 |
114.12 |
462714614892569 |
|
14:53:52 |
XLON |
3 |
114.12 |
462714614892570 |
|
14:53:52 |
XLON |
4146 |
114.12 |
462714614892571 |
|
14:54:33 |
XLON |
16100 |
114.14 |
462714614892647 |
|
14:54:35 |
XLON |
3000 |
114.14 |
462714614892652 |
|
14:54:35 |
XLON |
1619 |
114.14 |
462714614892653 |
|
14:54:50 |
XLON |
13214 |
114.12 |
462714614892679 |
|
14:55:41 |
XLON |
15841 |
114.08 |
462714614892915 |
|
14:55:41 |
XLON |
3000 |
114.08 |
462714614892918 |
|
14:56:39 |
XLON |
1979 |
114.1 |
462714614893152 |
|
14:56:39 |
XLON |
1332 |
114.1 |
462714614893153 |
|
14:56:39 |
XLON |
2976 |
114.1 |
462714614893154 |
|
14:56:39 |
XLON |
9813 |
114.1 |
462714614893155 |
|
14:56:40 |
XLON |
3000 |
114.1 |
462714614893158 |
|
14:56:40 |
XLON |
1907 |
114.1 |
462714614893159 |
|
14:56:55 |
XLON |
8306 |
114.06 |
462714614893205 |
|
14:57:07 |
XLON |
4911 |
114.06 |
462714614893228 |
|
14:57:21 |
XLON |
1321 |
114.1 |
462714614893275 |
|
14:57:42 |
XLON |
9925 |
114.08 |
462714614893316 |
|
14:57:42 |
XLON |
3000 |
114.06 |
462714614893340 |
|
14:57:42 |
XLON |
4536 |
114.06 |
462714614893341 |
|
14:57:42 |
XLON |
3300 |
114.08 |
462714614893342 |
|
14:57:42 |
XLON |
1455 |
114.08 |
462714614893343 |
|
14:57:42 |
XLON |
3809 |
114.08 |
462714614893344 |
|
14:58:07 |
XLON |
3276 |
114.04 |
462714614893394 |
|
14:58:15 |
XLON |
4043 |
114.02 |
462714614893418 |
|
14:58:15 |
XLON |
4043 |
114.02 |
462714614893419 |
|
14:58:15 |
XLON |
4043 |
114.02 |
462714614893420 |
|
14:58:15 |
XLON |
3503 |
114.02 |
462714614893421 |
|
14:58:57 |
XLON |
131 |
114 |
462714614893529 |
|
14:58:57 |
XLON |
3531 |
114 |
462714614893530 |
|
14:58:57 |
XLON |
6656 |
114 |
462714614893531 |
|
14:59:05 |
XLON |
2585 |
114 |
462714614893570 |
|
14:59:05 |
XLON |
1251 |
114 |
462714614893571 |
|
15:00:54 |
XLON |
16100 |
114.04 |
462714614893927 |
|
15:00:54 |
XLON |
3000 |
114.04 |
462714614893929 |
|
15:00:54 |
XLON |
2705 |
114.04 |
462714614893930 |
|
15:00:54 |
XLON |
184 |
114.04 |
462714614893931 |
|
15:01:02 |
XLON |
3000 |
114.04 |
462714614893998 |
|
15:01:02 |
XLON |
3523 |
114.04 |
462714614893999 |
|
15:01:07 |
XLON |
6270 |
114.04 |
462714614894040 |
|
15:01:34 |
XLON |
12533 |
114.12 |
462714614894164 |
|
15:01:52 |
XLON |
2573 |
114.12 |
462714614894210 |
|
15:01:52 |
XLON |
4100 |
114.12 |
462714614894211 |
|
15:01:52 |
XLON |
182 |
114.12 |
462714614894212 |
|
15:02:38 |
XLON |
2444 |
114.14 |
462714614894416 |
|
15:02:38 |
XLON |
3000 |
114.14 |
462714614894417 |
|
15:02:51 |
XLON |
3815 |
114.14 |
462714614894461 |
|
15:02:51 |
XLON |
6841 |
114.14 |
462714614894462 |
|
15:02:51 |
XLON |
3000 |
114.14 |
462714614894468 |
|
15:02:51 |
XLON |
2537 |
114.14 |
462714614894469 |
|
15:03:05 |
XLON |
650 |
114.14 |
462714614894522 |
|
15:03:05 |
XLON |
2434 |
114.14 |
462714614894523 |
|
15:03:10 |
XLON |
2529 |
114.14 |
462714614894537 |
|
15:03:10 |
XLON |
7851 |
114.14 |
462714614894538 |
|
15:03:15 |
XLON |
3000 |
114.14 |
462714614894548 |
|
15:03:15 |
XLON |
1728 |
114.14 |
462714614894549 |
|
15:03:22 |
XLON |
817 |
114.14 |
462714614894584 |
|
15:03:27 |
XLON |
3000 |
114.14 |
462714614894623 |
|
15:03:27 |
XLON |
881 |
114.14 |
462714614894624 |
|
15:03:51 |
XLON |
3 |
114.16 |
462714614894684 |
|
15:03:51 |
XLON |
291 |
114.16 |
462714614894685 |
|
15:03:51 |
XLON |
7966 |
114.16 |
462714614894686 |
|
15:04:24 |
XLON |
4632 |
114.16 |
462714614894756 |
|
15:04:24 |
XLON |
3000 |
114.16 |
462714614894758 |
|
15:04:33 |
XLON |
3000 |
114.16 |
462714614894780 |
|
15:04:33 |
XLON |
2609 |
114.16 |
462714614894781 |
|
15:04:49 |
XLON |
7254 |
114.14 |
462714614894819 |
|
15:05:07 |
XLON |
114 |
114.12 |
462714614894969 |
|
15:05:07 |
XLON |
15658 |
114.12 |
462714614894970 |
|
15:05:07 |
XLON |
159 |
114.14 |
462714614894964 |
|
15:05:28 |
XLON |
3000 |
114.12 |
462714614895048 |
|
15:05:28 |
XLON |
551 |
114.12 |
462714614895049 |
|
15:05:53 |
XLON |
3000 |
114.1 |
462714614895112 |
|
15:06:30 |
XLON |
9845 |
114.1 |
462714614895188 |
|
15:06:33 |
XLON |
181 |
114.1 |
462714614895195 |
|
15:06:33 |
XLON |
4 |
114.1 |
462714614895196 |
|
15:06:33 |
XLON |
2416 |
114.1 |
462714614895197 |
|
15:06:33 |
XLON |
4163 |
114.1 |
462714614895198 |
|
15:06:38 |
XLON |
905 |
114.1 |
462714614895229 |
|
15:06:38 |
XLON |
1976 |
114.1 |
462714614895230 |
|
15:06:38 |
XLON |
6312 |
114.1 |
462714614895231 |
|
15:06:52 |
XLON |
329 |
114.1 |
462714614895285 |
|
15:06:52 |
XLON |
2999 |
114.1 |
462714614895286 |
|
15:07:21 |
XLON |
3440 |
114.12 |
462714614895440 |
|
15:07:21 |
XLON |
172 |
114.12 |
462714614895441 |
|
15:07:27 |
XLON |
9234 |
114.1 |
462714614895482 |
|
15:07:27 |
XLON |
3000 |
114.1 |
462714614895483 |
|
15:07:27 |
XLON |
2603 |
114.1 |
462714614895484 |
|
15:07:50 |
XLON |
5078 |
114.1 |
462714614895581 |
|
15:07:50 |
XLON |
6062 |
114.1 |
462714614895582 |
|
15:08:37 |
XLON |
4799 |
114.04 |
462714614895728 |
|
15:08:37 |
XLON |
10589 |
114.04 |
462714614895729 |
|
15:09:13 |
XLON |
4065 |
114.04 |
462714614895798 |
|
15:09:25 |
XLON |
814 |
114.02 |
462714614895835 |
|
15:09:25 |
XLON |
5677 |
114.02 |
462714614895836 |
|
15:09:25 |
XLON |
3262 |
114.02 |
462714614895837 |
|
15:09:25 |
XLON |
2247 |
114.02 |
462714614895838 |
|
15:09:25 |
XLON |
3000 |
114.04 |
462714614895839 |
|
15:09:25 |
XLON |
98 |
114.04 |
462714614895840 |
|
15:09:25 |
XLON |
3904 |
114.04 |
462714614895841 |
|
15:10:11 |
XLON |
9064 |
114.06 |
462714614895975 |
|
15:10:33 |
XLON |
2605 |
113.96 |
462714614896118 |
|
15:11:03 |
XLON |
9947 |
114.02 |
462714614896192 |
|
15:11:03 |
XLON |
6153 |
114.02 |
462714614896193 |
|
15:11:03 |
XLON |
3000 |
114.02 |
462714614896194 |
|
15:11:03 |
XLON |
3300 |
114.02 |
462714614896195 |
|
15:11:03 |
XLON |
2443 |
114.02 |
462714614896196 |
|
15:11:08 |
XLON |
3000 |
114.02 |
462714614896220 |
|
15:11:08 |
XLON |
2452 |
114.02 |
462714614896221 |
|
15:11:37 |
XLON |
3000 |
114 |
462714614896295 |
|
15:11:37 |
XLON |
493 |
114.02 |
462714614896296 |
|
15:11:42 |
XLON |
2834 |
114.02 |
462714614896306 |
|
15:11:42 |
XLON |
4495 |
114.02 |
462714614896307 |
|
15:11:42 |
XLON |
5811 |
114.02 |
462714614896308 |
|
15:12:05 |
XLON |
674 |
114 |
462714614896370 |
|
15:12:05 |
XLON |
15022 |
114 |
462714614896371 |
|
15:12:55 |
XLON |
5931 |
114.08 |
462714614896543 |
|
15:13:04 |
XLON |
544 |
114.08 |
462714614896554 |
|
15:13:04 |
XLON |
4084 |
114.08 |
462714614896555 |
|
15:13:19 |
XLON |
4506 |
114.06 |
462714614896596 |
|
15:13:19 |
XLON |
3000 |
114.06 |
462714614896600 |
|
15:13:19 |
XLON |
1980 |
114.06 |
462714614896601 |
|
15:13:19 |
XLON |
2408 |
114.06 |
462714614896602 |
|
15:13:37 |
XLON |
2611 |
114.04 |
462714614896638 |
|
15:13:37 |
XLON |
1723 |
114.04 |
462714614896639 |
|
15:13:54 |
XLON |
39 |
114.04 |
462714614896664 |
|
15:13:54 |
XLON |
2500 |
114.04 |
462714614896665 |
|
15:13:54 |
XLON |
86 |
114.04 |
462714614896666 |
|
15:13:54 |
XLON |
4211 |
114.04 |
462714614896667 |
|
15:13:59 |
XLON |
1616 |
114.04 |
462714614896686 |
|
15:13:59 |
XLON |
2351 |
114.04 |
462714614896687 |
|
15:14:08 |
XLON |
3000 |
114.08 |
462714614896721 |
|
15:14:08 |
XLON |
1909 |
114.08 |
462714614896722 |
|
15:14:19 |
XLON |
4775 |
114.06 |
462714614896787 |
|
15:14:40 |
XLON |
3000 |
114.1 |
462714614896851 |
|
15:14:45 |
XLON |
3000 |
114.1 |
462714614896864 |
|
15:14:45 |
XLON |
1168 |
114.1 |
462714614896865 |
|
15:14:50 |
XLON |
3000 |
114.1 |
462714614896878 |
|
15:14:50 |
XLON |
2900 |
114.1 |
462714614896879 |
|
15:14:50 |
XLON |
637 |
114.1 |
462714614896880 |
|
15:15:21 |
XLON |
3000 |
114.08 |
462714614896960 |
|
15:15:21 |
XLON |
2554 |
114.08 |
462714614896961 |
|
15:15:26 |
XLON |
3000 |
114.08 |
462714614896966 |
|
15:15:26 |
XLON |
2423 |
114.08 |
462714614896967 |
|
15:15:26 |
XLON |
1994 |
114.08 |
462714614896968 |
|
15:15:31 |
XLON |
3000 |
114.08 |
462714614896979 |
|
15:15:31 |
XLON |
1980 |
114.08 |
462714614896980 |
|
15:15:31 |
XLON |
2689 |
114.08 |
462714614896981 |
|
15:16:02 |
XLON |
3000 |
114.14 |
462714614897109 |
|
15:16:02 |
XLON |
1980 |
114.14 |
462714614897110 |
|
15:16:02 |
XLON |
1100 |
114.14 |
462714614897111 |
|
15:16:02 |
XLON |
131 |
114.14 |
462714614897112 |
|
15:16:07 |
XLON |
3000 |
114.12 |
462714614897129 |
|
15:16:07 |
XLON |
1980 |
114.12 |
462714614897130 |
|
15:16:07 |
XLON |
2224 |
114.12 |
462714614897131 |
|
15:16:14 |
XLON |
1203 |
114.12 |
462714614897156 |
|
15:16:14 |
XLON |
2425 |
114.12 |
462714614897157 |
|
15:16:38 |
XLON |
8478 |
114.1 |
462714614897213 |
|
15:16:38 |
XLON |
5840 |
114.1 |
462714614897214 |
|
15:17:45 |
XLON |
3298 |
114.12 |
462714614897393 |
|
15:17:50 |
XLON |
1613 |
114.12 |
462714614897402 |
|
15:17:50 |
XLON |
1872 |
114.12 |
462714614897403 |
|
15:18:08 |
XLON |
7691 |
114.12 |
462714614897441 |
|
15:18:19 |
XLON |
16100 |
114.1 |
462714614897458 |
|
15:18:26 |
XLON |
3000 |
114.06 |
462714614897501 |
|
15:18:26 |
XLON |
292 |
114.06 |
462714614897502 |
|
15:20:03 |
XLON |
3000 |
114.04 |
462714614897814 |
|
15:20:03 |
XLON |
39 |
114.04 |
462714614897815 |
|
15:20:03 |
XLON |
2201 |
114.04 |
462714614897816 |
|
15:20:06 |
XLON |
10860 |
114.04 |
462714614897865 |
|
15:20:06 |
XLON |
2440 |
114.02 |
462714614897871 |
|
15:20:12 |
XLON |
3000 |
114.04 |
462714614897894 |
|
15:20:12 |
XLON |
1900 |
114.04 |
462714614897895 |
|
15:20:22 |
XLON |
3000 |
114.04 |
462714614897928 |
|
15:20:37 |
XLON |
5821 |
114.02 |
462714614897978 |
|
15:20:43 |
XLON |
16100 |
114 |
462714614898009 |
|
15:23:21 |
XLON |
3000 |
114.04 |
462714614898485 |
|
15:23:21 |
XLON |
400 |
114.04 |
462714614898486 |
|
15:23:23 |
XLON |
16100 |
114.02 |
462714614898491 |
|
15:23:23 |
XLON |
3000 |
114 |
462714614898511 |
|
15:23:23 |
XLON |
3200 |
114.02 |
462714614898512 |
|
15:23:23 |
XLON |
2022 |
114.02 |
462714614898513 |
|
15:23:23 |
XLON |
5738 |
114.02 |
462714614898514 |
|
15:23:23 |
XLON |
2140 |
114.02 |
462714614898515 |
|
15:24:12 |
XLON |
3000 |
114.06 |
462714614898668 |
|
15:24:51 |
XLON |
3000 |
114.06 |
462714614898837 |
|
15:24:51 |
XLON |
4165 |
114.06 |
462714614898838 |
|
15:24:51 |
XLON |
1200 |
114.06 |
462714614898839 |
|
15:24:56 |
XLON |
3796 |
114.06 |
462714614898841 |
|
15:25:01 |
XLON |
1549 |
114.06 |
462714614898847 |
|
15:25:01 |
XLON |
4165 |
114.06 |
462714614898848 |
|
15:25:36 |
XLON |
3000 |
114.16 |
462714614898978 |
|
15:25:36 |
XLON |
600 |
114.16 |
462714614898979 |
|
15:25:47 |
XLON |
16100 |
114.14 |
462714614899003 |
|
15:25:47 |
XLON |
16100 |
114.14 |
462714614899006 |
|
15:25:47 |
XLON |
3466 |
114.14 |
462714614899008 |
|
15:27:11 |
XLON |
282 |
114.22 |
462714614899319 |
|
15:27:19 |
XLON |
3000 |
114.28 |
462714614899356 |
|
15:27:49 |
XLON |
847 |
114.36 |
462714614899439 |
|
15:27:49 |
XLON |
2231 |
114.36 |
462714614899440 |
|
15:27:49 |
XLON |
8336 |
114.36 |
462714614899441 |
|
15:28:04 |
XLON |
9375 |
114.34 |
462714614899485 |
|
15:28:04 |
XLON |
5363 |
114.34 |
462714614899486 |
|
15:28:32 |
XLON |
1744 |
114.3 |
462714614899534 |
|
15:28:32 |
XLON |
4412 |
114.3 |
462714614899535 |
|
15:28:32 |
XLON |
1200 |
114.3 |
462714614899536 |
|
15:28:32 |
XLON |
6267 |
114.3 |
462714614899537 |
|
15:28:49 |
XLON |
1093 |
114.28 |
462714614899587 |
|
15:28:49 |
XLON |
3872 |
114.28 |
462714614899588 |
|
15:29:38 |
XLON |
3000 |
114.26 |
462714614899795 |
|
15:29:38 |
XLON |
8938 |
114.24 |
462714614899798 |
|
15:30:48 |
XLON |
46 |
114.24 |
462714614900036 |
|
15:30:51 |
XLON |
3456 |
114.26 |
462714614900043 |
|
15:30:51 |
XLON |
499 |
114.26 |
462714614900044 |
|
15:31:52 |
XLON |
13875 |
114.28 |
462714614900220 |
|
15:32:01 |
XLON |
3000 |
114.32 |
462714614900248 |
|
15:32:01 |
XLON |
1325 |
114.32 |
462714614900249 |
|
15:32:01 |
XLON |
3957 |
114.32 |
462714614900250 |
|
15:32:01 |
XLON |
14113 |
114.3 |
462714614900244 |
|
15:32:22 |
XLON |
2343 |
114.3 |
462714614900294 |
|
15:32:22 |
XLON |
1200 |
114.3 |
462714614900295 |
|
15:32:22 |
XLON |
526 |
114.3 |
462714614900296 |
|
15:32:27 |
XLON |
2508 |
114.3 |
462714614900336 |
|
15:32:27 |
XLON |
2401 |
114.3 |
462714614900337 |
|
15:32:27 |
XLON |
1117 |
114.3 |
462714614900338 |
|
15:33:07 |
XLON |
10 |
114.26 |
462714614900414 |
|
15:34:07 |
XLON |
7690 |
114.26 |
462714614900583 |
|
15:35:07 |
XLON |
16100 |
114.28 |
462714614900742 |
|
15:35:09 |
XLON |
2035 |
114.3 |
462714614900767 |
|
15:35:09 |
XLON |
2259 |
114.3 |
462714614900768 |
|
15:35:12 |
XLON |
14147 |
114.28 |
462714614900793 |
|
15:35:22 |
XLON |
2457 |
114.3 |
462714614900817 |
|
15:35:22 |
XLON |
1953 |
114.28 |
462714614900819 |
|
15:36:02 |
XLON |
176 |
114.34 |
462714614900922 |
|
15:36:02 |
XLON |
2660 |
114.34 |
462714614900923 |
|
15:36:02 |
XLON |
2516 |
114.34 |
462714614900924 |
|
15:36:07 |
XLON |
3000 |
114.38 |
462714614900974 |
|
15:36:07 |
XLON |
2726 |
114.38 |
462714614900975 |
|
15:36:22 |
XLON |
3000 |
114.38 |
462714614901022 |
|
15:36:33 |
XLON |
2449 |
114.44 |
462714614901071 |
|
15:36:33 |
XLON |
1616 |
114.44 |
462714614901072 |
|
15:36:33 |
XLON |
3100 |
114.44 |
462714614901073 |
|
15:36:41 |
XLON |
3000 |
114.44 |
462714614901086 |
|
15:36:41 |
XLON |
2690 |
114.44 |
462714614901087 |
|
15:36:41 |
XLON |
3100 |
114.44 |
462714614901088 |
|
15:37:01 |
XLON |
3354 |
114.44 |
462714614901163 |
|
15:37:01 |
XLON |
16100 |
114.44 |
462714614901167 |
|
15:37:04 |
XLON |
15829 |
114.42 |
462714614901214 |
|
15:37:45 |
XLON |
705 |
114.46 |
462714614901310 |
|
15:37:45 |
XLON |
1825 |
114.46 |
462714614901311 |
|
15:37:45 |
XLON |
10330 |
114.46 |
462714614901312 |
|
15:37:45 |
XLON |
4512 |
114.46 |
462714614901313 |
|
15:38:20 |
XLON |
3000 |
114.36 |
462714614901443 |
|
15:38:20 |
XLON |
2605 |
114.38 |
462714614901444 |
|
15:38:20 |
XLON |
1200 |
114.38 |
462714614901445 |
|
15:38:20 |
XLON |
2145 |
114.38 |
462714614901446 |
|
15:38:25 |
XLON |
958 |
114.36 |
462714614901467 |
|
15:38:25 |
XLON |
6966 |
114.36 |
462714614901468 |
|
15:38:55 |
XLON |
36 |
114.38 |
462714614901573 |
|
15:38:55 |
XLON |
4124 |
114.38 |
462714614901574 |
|
15:39:06 |
XLON |
3000 |
114.42 |
462714614901637 |
|
15:39:06 |
XLON |
3100 |
114.42 |
462714614901638 |
|
15:39:06 |
XLON |
4124 |
114.42 |
462714614901639 |
|
15:39:06 |
XLON |
2363 |
114.42 |
462714614901640 |
|
15:39:36 |
XLON |
3000 |
114.42 |
462714614901748 |
|
15:39:36 |
XLON |
2630 |
114.42 |
462714614901749 |
|
15:39:44 |
XLON |
7654 |
114.4 |
462714614901756 |
|
15:39:44 |
XLON |
3000 |
114.42 |
462714614901757 |
|
15:39:44 |
XLON |
674 |
114.42 |
462714614901758 |
|
15:40:05 |
XLON |
905 |
114.38 |
462714614901826 |
|
15:40:05 |
XLON |
1253 |
114.38 |
462714614901827 |
|
15:40:05 |
XLON |
4412 |
114.38 |
462714614901828 |
|
15:40:26 |
XLON |
7474 |
114.44 |
462714614901936 |
|
15:40:37 |
XLON |
4634 |
114.42 |
462714614901960 |
|
15:41:16 |
XLON |
10162 |
114.42 |
462714614902046 |
|
15:41:28 |
XLON |
459 |
114.42 |
462714614902076 |
|
15:41:28 |
XLON |
4096 |
114.42 |
462714614902077 |
|
15:41:28 |
XLON |
763 |
114.42 |
462714614902078 |
|
15:41:28 |
XLON |
3200 |
114.42 |
462714614902079 |
|
15:41:28 |
XLON |
164 |
114.42 |
462714614902080 |
|
15:41:44 |
XLON |
3000 |
114.42 |
462714614902125 |
|
15:41:52 |
XLON |
2 |
114.42 |
462714614902145 |
|
15:41:52 |
XLON |
6377 |
114.42 |
462714614902146 |
|
15:42:18 |
XLON |
2671 |
114.42 |
462714614902264 |
|
15:42:18 |
XLON |
3000 |
114.42 |
462714614902265 |
|
15:42:18 |
XLON |
8108 |
114.42 |
462714614902269 |
|
15:42:52 |
XLON |
3000 |
114.44 |
462714614902340 |
|
15:42:52 |
XLON |
3000 |
114.44 |
462714614902341 |
|
15:43:07 |
XLON |
3300 |
114.42 |
462714614902394 |
|
15:43:07 |
XLON |
4371 |
114.42 |
462714614902395 |
|
15:43:07 |
XLON |
1819 |
114.44 |
462714614902396 |
|
15:43:07 |
XLON |
7158 |
114.42 |
462714614902392 |
|
15:43:07 |
XLON |
3150 |
114.42 |
462714614902393 |
|
15:44:07 |
XLON |
6430 |
114.44 |
462714614902657 |
|
15:44:07 |
XLON |
6603 |
114.46 |
462714614902659 |
|
15:44:07 |
XLON |
2239 |
114.46 |
462714614902660 |
|
15:44:20 |
XLON |
1495 |
114.44 |
462714614902691 |
|
15:44:20 |
XLON |
2673 |
114.44 |
462714614902692 |
|
15:44:51 |
XLON |
3299 |
114.44 |
462714614902798 |
|
15:45:19 |
XLON |
15893 |
114.44 |
462714614902924 |
|
15:45:36 |
XLON |
14149 |
114.44 |
462714614902980 |
|
15:45:36 |
XLON |
1951 |
114.44 |
462714614902981 |
|
15:46:34 |
XLON |
109 |
114.4 |
462714614903228 |
|
15:46:43 |
XLON |
1846 |
114.42 |
462714614903280 |
|
15:46:43 |
XLON |
777 |
114.42 |
462714614903281 |
|
15:46:43 |
XLON |
2222 |
114.42 |
462714614903282 |
|
15:46:52 |
XLON |
2752 |
114.44 |
462714614903308 |
|
15:46:52 |
XLON |
2520 |
114.44 |
462714614903309 |
|
15:46:52 |
XLON |
7369 |
114.44 |
462714614903310 |
|
15:47:37 |
XLON |
4414 |
114.4 |
462714614903457 |
|
15:47:37 |
XLON |
500 |
114.4 |
462714614903458 |
|
15:47:37 |
XLON |
2104 |
114.4 |
462714614903459 |
|
15:47:43 |
XLON |
610 |
114.4 |
462714614903488 |
|
15:47:43 |
XLON |
4187 |
114.4 |
462714614903489 |
|
15:47:48 |
XLON |
3000 |
114.4 |
462714614903512 |
|
15:47:48 |
XLON |
1808 |
114.4 |
462714614903513 |
|
15:47:48 |
XLON |
797 |
114.4 |
462714614903514 |
|
15:48:46 |
XLON |
10000 |
114.36 |
462714614903719 |
|
15:48:46 |
XLON |
3263 |
114.36 |
462714614903720 |
|
15:49:15 |
XLON |
5197 |
114.34 |
462714614903830 |
|
15:49:15 |
XLON |
10903 |
114.34 |
462714614903831 |
|
15:50:22 |
XLON |
2192 |
114.36 |
462714614904014 |
|
15:50:22 |
XLON |
6316 |
114.36 |
462714614904015 |
|
15:50:27 |
XLON |
4331 |
114.36 |
462714614904033 |
|
15:50:55 |
XLON |
5401 |
114.36 |
462714614904132 |
|
15:51:08 |
XLON |
833 |
114.36 |
462714614904161 |
|
15:51:08 |
XLON |
3629 |
114.36 |
462714614904162 |
|
15:51:08 |
XLON |
10281 |
114.36 |
462714614904163 |
|
15:52:01 |
XLON |
15057 |
114.32 |
462714614904529 |
|
15:52:54 |
XLON |
16100 |
114.32 |
462714614904801 |
|
15:52:58 |
XLON |
862 |
114.32 |
462714614904815 |
|
15:52:58 |
XLON |
2504 |
114.32 |
462714614904816 |
|
15:53:49 |
XLON |
12574 |
114.24 |
462714614905020 |
|
15:54:32 |
XLON |
3000 |
114.18 |
462714614905206 |
|
15:54:32 |
XLON |
2022 |
114.18 |
462714614905207 |
|
15:54:32 |
XLON |
2022 |
114.18 |
462714614905208 |
|
15:54:36 |
XLON |
1011 |
114.18 |
462714614905224 |
|
15:54:36 |
XLON |
8045 |
114.18 |
462714614905225 |
|
15:55:07 |
XLON |
1 |
114.16 |
462714614905407 |
|
15:55:22 |
XLON |
3000 |
114.2 |
462714614905482 |
|
15:55:42 |
XLON |
3693 |
114.22 |
462714614905584 |
|
15:55:52 |
XLON |
663 |
114.22 |
462714614905601 |
|
15:55:52 |
XLON |
5 |
114.22 |
462714614905602 |
|
15:55:52 |
XLON |
6263 |
114.22 |
462714614905603 |
|
15:56:01 |
XLON |
16100 |
114.2 |
462714614905653 |
|
15:56:17 |
XLON |
1912 |
114.22 |
462714614905714 |
|
15:56:17 |
XLON |
2032 |
114.22 |
462714614905715 |
|
15:56:46 |
XLON |
11190 |
114.24 |
462714614905809 |
|
15:56:46 |
XLON |
3676 |
114.24 |
462714614905810 |
|
15:57:41 |
XLON |
2123 |
114.28 |
462714614906012 |
|
15:57:46 |
XLON |
775 |
114.28 |
462714614906021 |
|
15:57:46 |
XLON |
5014 |
114.28 |
462714614906022 |
|
15:57:58 |
XLON |
2192 |
114.28 |
462714614906102 |
|
15:58:04 |
XLON |
3000 |
114.28 |
462714614906112 |
|
15:58:13 |
XLON |
3000 |
114.28 |
462714614906151 |
|
15:58:37 |
XLON |
917 |
114.24 |
462714614906249 |
|
15:58:38 |
XLON |
750 |
114.24 |
462714614906250 |
|
15:58:44 |
XLON |
3000 |
114.24 |
462714614906269 |
|
15:58:45 |
XLON |
2 |
114.24 |
462714614906274 |
|
15:59:43 |
XLON |
3000 |
114.24 |
462714614906469 |
|
15:59:49 |
XLON |
2850 |
114.24 |
462714614906477 |
|
15:59:57 |
XLON |
4832 |
114.22 |
462714614906540 |
|
15:59:57 |
XLON |
2336 |
114.22 |
462714614906541 |
|
16:05:05 |
XLON |
731 |
114.26 |
462714614907581 |
|
16:05:05 |
XLON |
2659 |
114.26 |
462714614907582 |
|
16:05:15 |
XLON |
4692 |
114.28 |
462714614907643 |
|
16:05:22 |
XLON |
3830 |
114.26 |
462714614907670 |
|
16:05:22 |
XLON |
7231 |
114.26 |
462714614907669 |
|
16:05:37 |
XLON |
2765 |
114.26 |
462714614907709 |
|
16:05:38 |
XLON |
2541 |
114.26 |
462714614907715 |
|
16:05:40 |
XLON |
2999 |
114.26 |
462714614907716 |
|
16:05:40 |
XLON |
2800 |
114.26 |
462714614907717 |
|
16:05:42 |
XLON |
2935 |
114.26 |
462714614907719 |
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris