17 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: |
17 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
119.96 |
|
Lowest price paid per share (pence): |
118.50 |
|
Volume weighted average price paid per share (pence): |
119.34 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,707,608,426 of its ordinary shares in treasury and has 27,110,019,442 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 17 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 17 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
119.34 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:00:30 |
XLON |
5503 |
118.5 |
468899367748915 |
|
08:01:01 |
XLON |
10003 |
118.72 |
468899367749147 |
|
08:01:49 |
XLON |
3316 |
118.68 |
468899367749421 |
|
08:01:49 |
XLON |
3000 |
118.68 |
468899367749432 |
|
08:01:49 |
XLON |
12760 |
118.68 |
468899367749433 |
|
08:02:39 |
XLON |
12650 |
118.54 |
468899367749621 |
|
08:04:44 |
XLON |
15760 |
118.56 |
468899367750069 |
|
08:05:01 |
XLON |
52 |
118.6 |
468899367750112 |
|
08:05:01 |
XLON |
3 |
118.6 |
468899367750113 |
|
08:05:01 |
XLON |
9 |
118.6 |
468899367750114 |
|
08:05:01 |
XLON |
36 |
118.6 |
468899367750115 |
|
08:05:01 |
XLON |
9 |
118.6 |
468899367750116 |
|
08:05:01 |
XLON |
3 |
118.6 |
468899367750117 |
|
08:05:01 |
XLON |
3 |
118.6 |
468899367750118 |
|
08:05:01 |
XLON |
38 |
118.6 |
468899367750119 |
|
08:05:01 |
XLON |
3 |
118.6 |
468899367750120 |
|
08:05:01 |
XLON |
44 |
118.6 |
468899367750121 |
|
08:05:01 |
XLON |
3 |
118.6 |
468899367750122 |
|
08:05:01 |
XLON |
50 |
118.6 |
468899367750123 |
|
08:05:01 |
XLON |
47 |
118.6 |
468899367750124 |
|
08:05:12 |
XLON |
184 |
118.62 |
468899367750194 |
|
08:05:12 |
XLON |
3000 |
118.66 |
468899367750195 |
|
08:05:12 |
XLON |
1965 |
118.68 |
468899367750196 |
|
08:06:16 |
XLON |
15760 |
118.76 |
468899367750377 |
|
08:07:02 |
XLON |
15760 |
118.86 |
468899367750501 |
|
08:07:12 |
XLON |
236 |
118.98 |
468899367750566 |
|
08:07:53 |
XLON |
1249 |
119.04 |
468899367750728 |
|
08:07:54 |
XLON |
75 |
119.04 |
468899367750729 |
|
08:08:02 |
XLON |
3000 |
119.1 |
468899367750758 |
|
08:08:02 |
XLON |
613 |
119.1 |
468899367750759 |
|
08:08:03 |
XLON |
15760 |
119.08 |
468899367750765 |
|
08:08:30 |
XLON |
3000 |
119.08 |
468899367750823 |
|
08:08:30 |
XLON |
9436 |
119.08 |
468899367750824 |
|
08:10:33 |
XLON |
3000 |
119.1 |
468899367751300 |
|
08:10:33 |
XLON |
1992 |
119.1 |
468899367751301 |
|
08:10:46 |
XLON |
3711 |
119.08 |
468899367751348 |
|
08:10:46 |
XLON |
12042 |
119.08 |
468899367751349 |
|
08:11:29 |
XLON |
15760 |
119.2 |
468899367751564 |
|
08:11:40 |
XLON |
3000 |
119.34 |
468899367751644 |
|
08:11:40 |
XLON |
1616 |
119.34 |
468899367751645 |
|
08:11:47 |
XLON |
9568 |
119.34 |
468899367751665 |
|
08:12:52 |
XLON |
15760 |
119.38 |
468899367751887 |
|
08:13:17 |
XLON |
2971 |
119.34 |
468899367752006 |
|
08:13:17 |
XLON |
2819 |
119.34 |
468899367752007 |
|
08:13:17 |
XLON |
9970 |
119.34 |
468899367752008 |
|
08:13:59 |
XLON |
3000 |
119.32 |
468899367752204 |
|
08:13:59 |
XLON |
1522 |
119.32 |
468899367752205 |
|
08:15:08 |
XLON |
5000 |
119.32 |
468899367752433 |
|
08:15:26 |
XLON |
1235 |
119.32 |
468899367752522 |
|
08:15:33 |
XLON |
6512 |
119.32 |
468899367752527 |
|
08:15:43 |
XLON |
15760 |
119.28 |
468899367752572 |
|
08:17:16 |
XLON |
2632 |
119.24 |
468899367752850 |
|
08:17:16 |
XLON |
12941 |
119.24 |
468899367752851 |
|
08:17:52 |
XLON |
15760 |
119.24 |
468899367753021 |
|
08:18:12 |
XLON |
3000 |
119.26 |
468899367753091 |
|
08:18:12 |
XLON |
299 |
119.26 |
468899367753092 |
|
08:19:07 |
XLON |
14495 |
119.2 |
468899367753213 |
|
08:20:15 |
XLON |
14579 |
119.16 |
468899367753423 |
|
08:21:00 |
XLON |
4863 |
119.04 |
468899367753576 |
|
08:21:11 |
XLON |
15760 |
119.02 |
468899367753620 |
|
08:22:11 |
XLON |
28 |
119.04 |
468899367753776 |
|
08:22:12 |
XLON |
2 |
119.04 |
468899367753777 |
|
08:23:02 |
XLON |
1628 |
119.08 |
468899367753898 |
|
08:23:02 |
XLON |
2416 |
119.1 |
468899367753899 |
|
08:23:02 |
XLON |
5782 |
119.1 |
468899367753900 |
|
08:23:24 |
XLON |
6500 |
119.06 |
468899367753958 |
|
08:23:24 |
XLON |
5960 |
119.06 |
468899367753960 |
|
08:23:24 |
XLON |
3300 |
119.06 |
468899367753961 |
|
08:24:47 |
XLON |
4437 |
119.02 |
468899367754190 |
|
08:25:40 |
XLON |
11384 |
119.06 |
468899367754338 |
|
08:25:57 |
XLON |
199 |
119.04 |
468899367754389 |
|
08:25:57 |
XLON |
5530 |
119.04 |
468899367754390 |
|
08:25:59 |
XLON |
1865 |
119.04 |
468899367754407 |
|
08:26:00 |
XLON |
5000 |
119.04 |
468899367754408 |
|
08:26:01 |
XLON |
2290 |
119.04 |
468899367754411 |
|
08:26:01 |
XLON |
6605 |
119.04 |
468899367754412 |
|
08:27:17 |
XLON |
10563 |
119.08 |
468899367754572 |
|
08:28:12 |
XLON |
12883 |
119.06 |
468899367754717 |
|
08:28:37 |
XLON |
3704 |
119.08 |
468899367754745 |
|
08:29:54 |
XLON |
3000 |
119.02 |
468899367754908 |
|
08:30:35 |
XLON |
2117 |
119.04 |
468899367755045 |
|
08:30:35 |
XLON |
9030 |
119.04 |
468899367755046 |
|
08:30:35 |
XLON |
3200 |
119.04 |
468899367755050 |
|
08:30:35 |
XLON |
2302 |
119.04 |
468899367755051 |
|
08:31:37 |
XLON |
4502 |
119.02 |
468899367755190 |
|
08:32:37 |
XLON |
6943 |
119.02 |
468899367755255 |
|
08:32:53 |
XLON |
6456 |
119 |
468899367755263 |
|
08:33:16 |
XLON |
15760 |
119 |
468899367755297 |
|
08:33:16 |
XLON |
3000 |
119 |
468899367755306 |
|
08:33:16 |
XLON |
700 |
119 |
468899367755307 |
|
08:33:16 |
XLON |
401 |
119 |
468899367755308 |
|
08:33:16 |
XLON |
7137 |
119 |
468899367755309 |
|
08:35:10 |
XLON |
3000 |
119 |
468899367755593 |
|
08:35:10 |
XLON |
9451 |
119 |
468899367755594 |
|
08:35:41 |
XLON |
15760 |
118.94 |
468899367755712 |
|
08:35:41 |
XLON |
3000 |
118.94 |
468899367755715 |
|
08:35:41 |
XLON |
1146 |
118.94 |
468899367755716 |
|
08:36:53 |
XLON |
14714 |
118.92 |
468899367755902 |
|
08:38:55 |
XLON |
3000 |
118.94 |
468899367756280 |
|
08:39:00 |
XLON |
3000 |
118.94 |
468899367756287 |
|
08:39:00 |
XLON |
3000 |
118.94 |
468899367756288 |
|
08:39:53 |
XLON |
3000 |
118.94 |
468899367756373 |
|
08:39:53 |
XLON |
800 |
118.94 |
468899367756374 |
|
08:40:25 |
XLON |
400 |
118.94 |
468899367756416 |
|
08:40:25 |
XLON |
3000 |
118.94 |
468899367756417 |
|
08:40:31 |
XLON |
12136 |
118.92 |
468899367756435 |
|
08:41:39 |
XLON |
1500 |
118.94 |
468899367756565 |
|
08:41:39 |
XLON |
3223 |
118.94 |
468899367756566 |
|
08:42:42 |
XLON |
2 |
118.94 |
468899367756621 |
|
08:42:48 |
XLON |
15758 |
118.94 |
468899367756624 |
|
08:43:08 |
XLON |
10848 |
118.92 |
468899367756686 |
|
08:44:40 |
XLON |
8676 |
118.98 |
468899367756894 |
|
08:44:40 |
XLON |
7084 |
118.98 |
468899367756895 |
|
08:45:27 |
XLON |
10521 |
119.08 |
468899367756960 |
|
08:45:27 |
XLON |
2280 |
119.08 |
468899367756961 |
|
08:45:27 |
XLON |
2959 |
119.08 |
468899367756962 |
|
08:45:59 |
XLON |
15760 |
119.08 |
468899367757000 |
|
08:47:44 |
XLON |
2415 |
119.06 |
468899367757163 |
|
08:47:44 |
XLON |
13345 |
119.06 |
468899367757164 |
|
08:49:57 |
XLON |
2 |
119.14 |
468899367757526 |
|
08:49:57 |
XLON |
2400 |
119.14 |
468899367757527 |
|
08:49:57 |
XLON |
3000 |
119.14 |
468899367757528 |
|
08:50:02 |
XLON |
1962 |
119.14 |
468899367757538 |
|
08:50:02 |
XLON |
3000 |
119.14 |
468899367757539 |
|
08:50:02 |
XLON |
513 |
119.14 |
468899367757540 |
|
08:50:08 |
XLON |
2900 |
119.14 |
468899367757562 |
|
08:50:08 |
XLON |
2588 |
119.14 |
468899367757563 |
|
08:50:40 |
XLON |
1236 |
119.14 |
468899367757574 |
|
08:50:40 |
XLON |
3000 |
119.14 |
468899367757575 |
|
08:51:09 |
XLON |
7642 |
119.2 |
468899367757620 |
|
08:51:09 |
XLON |
5456 |
119.2 |
468899367757621 |
|
08:52:07 |
XLON |
3000 |
119.24 |
468899367757739 |
|
08:52:07 |
XLON |
3500 |
119.24 |
468899367757740 |
|
08:52:07 |
XLON |
6902 |
119.24 |
468899367757741 |
|
08:52:38 |
XLON |
4574 |
119.24 |
468899367757834 |
|
08:52:47 |
XLON |
4265 |
119.24 |
468899367757883 |
|
08:52:47 |
XLON |
6921 |
119.24 |
468899367757884 |
|
08:54:40 |
XLON |
4998 |
119.24 |
468899367758112 |
|
08:54:40 |
XLON |
10762 |
119.24 |
468899367758113 |
|
08:55:41 |
XLON |
2396 |
119.2 |
468899367758240 |
|
08:55:55 |
XLON |
12955 |
119.2 |
468899367758262 |
|
08:56:37 |
XLON |
3000 |
119.18 |
468899367758322 |
|
08:57:08 |
XLON |
2161 |
119.22 |
468899367758403 |
|
08:57:34 |
XLON |
3388 |
119.22 |
468899367758429 |
|
08:59:20 |
XLON |
5171 |
119.34 |
468899367758636 |
|
08:59:25 |
XLON |
5315 |
119.34 |
468899367758641 |
|
08:59:30 |
XLON |
6028 |
119.36 |
468899367758648 |
|
08:59:40 |
XLON |
2710 |
119.36 |
468899367758670 |
|
08:59:40 |
XLON |
5971 |
119.36 |
468899367758671 |
|
09:00:41 |
XLON |
8871 |
119.32 |
468899367758799 |
|
09:00:59 |
XLON |
1189 |
119.32 |
468899367758815 |
|
09:00:59 |
XLON |
4342 |
119.32 |
468899367758816 |
|
09:01:39 |
XLON |
15375 |
119.32 |
468899367758913 |
|
09:02:59 |
XLON |
766 |
119.3 |
468899367759093 |
|
09:02:59 |
XLON |
2099 |
119.3 |
468899367759094 |
|
09:02:59 |
XLON |
9500 |
119.3 |
468899367759095 |
|
09:02:59 |
XLON |
3017 |
119.3 |
468899367759096 |
|
09:04:17 |
XLON |
8027 |
119.28 |
468899367759284 |
|
09:04:17 |
XLON |
7733 |
119.28 |
468899367759285 |
|
09:05:23 |
XLON |
15161 |
119.22 |
468899367759406 |
|
09:06:27 |
XLON |
3000 |
119.24 |
468899367759538 |
|
09:06:27 |
XLON |
647 |
119.24 |
468899367759539 |
|
09:06:49 |
XLON |
4295 |
119.2 |
468899367759642 |
|
09:06:49 |
XLON |
9871 |
119.2 |
468899367759643 |
|
09:08:03 |
XLON |
15593 |
119.12 |
468899367759873 |
|
09:09:20 |
XLON |
3884 |
119.04 |
468899367760176 |
|
09:09:42 |
XLON |
2 |
119.1 |
468899367760227 |
|
09:09:52 |
XLON |
3100 |
119.12 |
468899367760254 |
|
09:09:52 |
XLON |
3000 |
119.12 |
468899367760255 |
|
09:09:52 |
XLON |
2404 |
119.12 |
468899367760256 |
|
09:10:29 |
XLON |
3242 |
119.24 |
468899367760364 |
|
09:11:24 |
XLON |
3000 |
119.26 |
468899367760449 |
|
09:11:24 |
XLON |
3100 |
119.28 |
468899367760450 |
|
09:11:24 |
XLON |
3000 |
119.28 |
468899367760451 |
|
09:11:24 |
XLON |
980 |
119.28 |
468899367760452 |
|
09:11:24 |
XLON |
2112 |
119.28 |
468899367760453 |
|
09:11:24 |
XLON |
1200 |
119.28 |
468899367760454 |
|
09:11:24 |
XLON |
850 |
119.28 |
468899367760455 |
|
09:11:52 |
XLON |
15760 |
119.28 |
468899367760485 |
|
09:14:08 |
XLON |
15760 |
119.32 |
468899367760686 |
|
09:14:44 |
XLON |
15270 |
119.3 |
468899367760818 |
|
09:16:22 |
XLON |
3000 |
119.3 |
468899367760981 |
|
09:16:22 |
XLON |
645 |
119.3 |
468899367760982 |
|
09:17:05 |
XLON |
1376 |
119.36 |
468899367761081 |
|
09:17:05 |
XLON |
2764 |
119.36 |
468899367761082 |
|
09:17:32 |
XLON |
8413 |
119.36 |
468899367761200 |
|
09:17:32 |
XLON |
3000 |
119.36 |
468899367761206 |
|
09:17:32 |
XLON |
11955 |
119.36 |
468899367761207 |
|
09:18:37 |
XLON |
3100 |
119.36 |
468899367761312 |
|
09:18:37 |
XLON |
506 |
119.36 |
468899367761313 |
|
09:18:55 |
XLON |
1215 |
119.3 |
468899367761333 |
|
09:18:55 |
XLON |
14145 |
119.3 |
468899367761334 |
|
09:21:59 |
XLON |
15760 |
119.34 |
468899367761796 |
|
09:22:26 |
XLON |
3653 |
119.38 |
468899367761881 |
|
09:22:51 |
XLON |
9544 |
119.6 |
468899367761981 |
|
09:23:16 |
XLON |
15760 |
119.66 |
468899367762022 |
|
09:24:48 |
XLON |
15760 |
119.86 |
468899367762319 |
|
09:26:23 |
XLON |
15760 |
119.84 |
468899367762642 |
|
09:29:15 |
XLON |
5660 |
119.96 |
468899367763172 |
|
09:29:19 |
XLON |
12913 |
119.96 |
468899367763184 |
|
09:30:07 |
XLON |
5765 |
119.92 |
468899367763322 |
|
09:30:07 |
XLON |
9416 |
119.92 |
468899367763323 |
|
09:32:11 |
XLON |
15192 |
119.84 |
468899367763661 |
|
09:32:54 |
XLON |
14418 |
119.82 |
468899367763770 |
|
09:34:43 |
XLON |
14668 |
119.84 |
468899367764042 |
|
09:35:01 |
XLON |
3000 |
119.84 |
468899367764103 |
|
09:35:01 |
XLON |
204 |
119.84 |
468899367764104 |
|
09:35:01 |
XLON |
307 |
119.84 |
468899367764105 |
|
09:35:58 |
XLON |
258 |
119.76 |
468899367764180 |
|
09:35:58 |
XLON |
13237 |
119.76 |
468899367764181 |
|
09:38:57 |
XLON |
14879 |
119.76 |
468899367764548 |
|
09:40:03 |
XLON |
2274 |
119.82 |
468899367764837 |
|
09:40:03 |
XLON |
2459 |
119.82 |
468899367764838 |
|
09:40:03 |
XLON |
850 |
119.82 |
468899367764839 |
|
09:40:03 |
XLON |
2488 |
119.82 |
468899367764840 |
|
09:40:26 |
XLON |
7512 |
119.82 |
468899367764952 |
|
09:41:25 |
XLON |
15760 |
119.86 |
468899367765154 |
|
09:41:53 |
XLON |
309 |
119.84 |
468899367765208 |
|
09:41:53 |
XLON |
2857 |
119.84 |
468899367765209 |
|
09:42:51 |
XLON |
15283 |
119.88 |
468899367765325 |
|
09:44:40 |
XLON |
14537 |
119.92 |
468899367765602 |
|
09:46:21 |
XLON |
15760 |
119.92 |
468899367765838 |
|
09:48:05 |
XLON |
191 |
119.82 |
468899367766090 |
|
09:48:05 |
XLON |
7480 |
119.82 |
468899367766091 |
|
09:48:05 |
XLON |
623 |
119.82 |
468899367766092 |
|
09:48:05 |
XLON |
7263 |
119.82 |
468899367766093 |
|
09:49:39 |
XLON |
14663 |
119.84 |
468899367766271 |
|
09:51:35 |
XLON |
4255 |
119.82 |
468899367766705 |
|
09:51:41 |
XLON |
11505 |
119.82 |
468899367766711 |
|
09:53:31 |
XLON |
15278 |
119.8 |
468899367766938 |
|
09:54:09 |
XLON |
1883 |
119.8 |
468899367767010 |
|
09:54:09 |
XLON |
1325 |
119.8 |
468899367767011 |
|
09:55:09 |
XLON |
14022 |
119.78 |
468899367767200 |
|
09:56:50 |
XLON |
15760 |
119.8 |
468899367767457 |
|
09:58:19 |
XLON |
14467 |
119.84 |
468899367767678 |
|
10:00:07 |
XLON |
15507 |
119.72 |
468899367767918 |
|
10:00:24 |
XLON |
3174 |
119.74 |
468899367767966 |
|
10:01:21 |
XLON |
13935 |
119.72 |
468899367768056 |
|
10:02:34 |
XLON |
1810 |
119.68 |
468899367768297 |
|
10:02:41 |
XLON |
12458 |
119.7 |
468899367768304 |
|
10:03:44 |
XLON |
3000 |
119.62 |
468899367768416 |
|
10:03:44 |
XLON |
223 |
119.62 |
468899367768417 |
|
10:04:48 |
XLON |
1007 |
119.62 |
468899367768522 |
|
10:04:48 |
XLON |
1815 |
119.62 |
468899367768523 |
|
10:04:48 |
XLON |
1957 |
119.62 |
468899367768524 |
|
10:04:48 |
XLON |
1395 |
119.62 |
468899367768525 |
|
10:04:48 |
XLON |
4800 |
119.62 |
468899367768526 |
|
10:04:48 |
XLON |
2483 |
119.62 |
468899367768527 |
|
10:05:51 |
XLON |
15760 |
119.58 |
468899367768667 |
|
10:07:12 |
XLON |
3161 |
119.62 |
468899367768927 |
|
10:07:12 |
XLON |
11755 |
119.62 |
468899367768928 |
|
10:09:05 |
XLON |
15697 |
119.6 |
468899367769050 |
|
10:10:47 |
XLON |
15760 |
119.58 |
468899367769221 |
|
10:13:20 |
XLON |
1994 |
119.64 |
468899367769441 |
|
10:13:20 |
XLON |
2313 |
119.64 |
468899367769442 |
|
10:13:25 |
XLON |
2029 |
119.64 |
468899367769443 |
|
10:13:25 |
XLON |
3100 |
119.64 |
468899367769444 |
|
10:13:25 |
XLON |
3000 |
119.64 |
468899367769445 |
|
10:13:25 |
XLON |
2414 |
119.64 |
468899367769446 |
|
10:13:25 |
XLON |
3442 |
119.64 |
468899367769447 |
|
10:14:09 |
XLON |
13921 |
119.56 |
468899367769518 |
|
10:15:16 |
XLON |
7472 |
119.5 |
468899367769778 |
|
10:15:16 |
XLON |
8288 |
119.5 |
468899367769779 |
|
10:18:10 |
XLON |
13019 |
119.62 |
468899367770062 |
|
10:18:10 |
XLON |
1663 |
119.62 |
468899367770063 |
|
10:18:42 |
XLON |
1040 |
119.62 |
468899367770109 |
|
10:18:42 |
XLON |
1034 |
119.62 |
468899367770110 |
|
10:18:42 |
XLON |
6107 |
119.62 |
468899367770111 |
|
10:19:22 |
XLON |
10698 |
119.62 |
468899367770161 |
|
10:19:22 |
XLON |
5062 |
119.62 |
468899367770162 |
|
10:19:22 |
XLON |
3000 |
119.62 |
468899367770164 |
|
10:19:37 |
XLON |
7441 |
119.6 |
468899367770184 |
|
10:20:56 |
XLON |
9800 |
119.6 |
468899367770328 |
|
10:22:18 |
XLON |
3000 |
119.68 |
468899367770441 |
|
10:23:21 |
XLON |
15760 |
119.68 |
468899367770511 |
|
10:23:21 |
XLON |
3100 |
119.68 |
468899367770513 |
|
10:23:21 |
XLON |
86 |
119.68 |
468899367770514 |
|
10:26:08 |
XLON |
2479 |
119.72 |
468899367770750 |
|
10:26:08 |
XLON |
9977 |
119.72 |
468899367770751 |
|
10:26:08 |
XLON |
2581 |
119.72 |
468899367770754 |
|
10:26:08 |
XLON |
3475 |
119.72 |
468899367770755 |
|
10:26:08 |
XLON |
1200 |
119.72 |
468899367770756 |
|
10:26:08 |
XLON |
1200 |
119.72 |
468899367770757 |
|
10:26:08 |
XLON |
1953 |
119.72 |
468899367770758 |
|
10:27:22 |
XLON |
3953 |
119.72 |
468899367770874 |
|
10:27:22 |
XLON |
4048 |
119.72 |
468899367770875 |
|
10:28:51 |
XLON |
2154 |
119.7 |
468899367771056 |
|
10:28:51 |
XLON |
11063 |
119.7 |
468899367771057 |
|
10:31:06 |
XLON |
3000 |
119.72 |
468899367771338 |
|
10:31:06 |
XLON |
2021 |
119.72 |
468899367771339 |
|
10:31:11 |
XLON |
322 |
119.72 |
468899367771351 |
|
10:31:11 |
XLON |
700 |
119.72 |
468899367771352 |
|
10:31:11 |
XLON |
2657 |
119.72 |
468899367771353 |
|
10:31:37 |
XLON |
1916 |
119.72 |
468899367771376 |
|
10:31:37 |
XLON |
7007 |
119.72 |
468899367771377 |
|
10:32:02 |
XLON |
15718 |
119.7 |
468899367771419 |
|
10:34:42 |
XLON |
3000 |
119.72 |
468899367771759 |
|
10:34:42 |
XLON |
2747 |
119.72 |
468899367771760 |
|
10:35:22 |
XLON |
8013 |
119.7 |
468899367771833 |
|
10:35:22 |
XLON |
3000 |
119.7 |
468899367771834 |
|
10:35:22 |
XLON |
1798 |
119.7 |
468899367771835 |
|
10:35:22 |
XLON |
2990 |
119.72 |
468899367771836 |
|
10:35:59 |
XLON |
12729 |
119.68 |
468899367771985 |
|
10:35:59 |
XLON |
3031 |
119.68 |
468899367771984 |
|
10:37:07 |
XLON |
9007 |
119.62 |
468899367772091 |
|
10:39:07 |
XLON |
15760 |
119.6 |
468899367772400 |
|
10:42:03 |
XLON |
2857 |
119.6 |
468899367772687 |
|
10:42:03 |
XLON |
9500 |
119.6 |
468899367772688 |
|
10:42:03 |
XLON |
149 |
119.6 |
468899367772689 |
|
10:42:03 |
XLON |
2434 |
119.6 |
468899367772692 |
|
10:42:20 |
XLON |
12146 |
119.6 |
468899367772752 |
|
10:42:52 |
XLON |
5463 |
119.52 |
468899367772850 |
|
10:44:05 |
XLON |
81 |
119.48 |
468899367772989 |
|
10:44:05 |
XLON |
13577 |
119.48 |
468899367772990 |
|
10:46:37 |
XLON |
6364 |
119.52 |
468899367773309 |
|
10:46:37 |
XLON |
3000 |
119.52 |
468899367773310 |
|
10:46:47 |
XLON |
9500 |
119.52 |
468899367773320 |
|
10:46:47 |
XLON |
6260 |
119.52 |
468899367773321 |
|
10:47:25 |
XLON |
15760 |
119.5 |
468899367773406 |
|
10:48:39 |
XLON |
9612 |
119.4 |
468899367773584 |
|
10:50:26 |
XLON |
10910 |
119.42 |
468899367773972 |
|
10:50:26 |
XLON |
4429 |
119.42 |
468899367773973 |
|
10:52:32 |
XLON |
2954 |
119.44 |
468899367774139 |
|
10:52:32 |
XLON |
3000 |
119.44 |
468899367774140 |
|
10:52:47 |
XLON |
6608 |
119.42 |
468899367774174 |
|
10:53:25 |
XLON |
6473 |
119.44 |
468899367774270 |
|
10:54:15 |
XLON |
2525 |
119.44 |
468899367774326 |
|
10:54:15 |
XLON |
3000 |
119.44 |
468899367774327 |
|
10:54:19 |
XLON |
3729 |
119.42 |
468899367774331 |
|
10:55:52 |
XLON |
4642 |
119.38 |
468899367774500 |
|
10:55:52 |
XLON |
11118 |
119.38 |
468899367774501 |
|
10:56:47 |
XLON |
519 |
119.4 |
468899367774645 |
|
10:56:47 |
XLON |
91 |
119.4 |
468899367774646 |
|
10:58:52 |
XLON |
4761 |
119.44 |
468899367774892 |
|
10:58:52 |
XLON |
539 |
119.44 |
468899367774893 |
|
10:58:52 |
XLON |
14934 |
119.42 |
468899367774895 |
|
10:59:11 |
XLON |
3699 |
119.42 |
468899367774933 |
|
10:59:11 |
XLON |
9500 |
119.42 |
468899367774934 |
|
10:59:11 |
XLON |
2262 |
119.42 |
468899367774935 |
|
11:01:03 |
XLON |
2052 |
119.5 |
468899367775278 |
|
11:01:05 |
XLON |
2244 |
119.5 |
468899367775288 |
|
11:01:05 |
XLON |
6501 |
119.5 |
468899367775289 |
|
11:02:19 |
XLON |
5331 |
119.48 |
468899367775532 |
|
11:02:22 |
XLON |
15760 |
119.46 |
468899367775538 |
|
11:04:18 |
XLON |
1398 |
119.46 |
468899367775725 |
|
11:04:18 |
XLON |
7011 |
119.46 |
468899367775726 |
|
11:04:18 |
XLON |
1347 |
119.46 |
468899367775727 |
|
11:04:56 |
XLON |
15760 |
119.44 |
468899367775793 |
|
11:05:55 |
XLON |
4267 |
119.44 |
468899367775912 |
|
11:08:58 |
XLON |
4582 |
119.42 |
468899367776238 |
|
11:08:58 |
XLON |
7373 |
119.42 |
468899367776239 |
|
11:09:02 |
XLON |
2093 |
119.44 |
468899367776255 |
|
11:09:15 |
XLON |
5503 |
119.44 |
468899367776295 |
|
11:09:15 |
XLON |
3400 |
119.44 |
468899367776298 |
|
11:09:15 |
XLON |
3406 |
119.44 |
468899367776299 |
|
11:09:15 |
XLON |
3000 |
119.44 |
468899367776300 |
|
11:09:15 |
XLON |
5954 |
119.44 |
468899367776301 |
|
11:11:46 |
XLON |
4200 |
119.46 |
468899367776474 |
|
11:13:02 |
XLON |
2764 |
119.54 |
468899367776571 |
|
11:13:02 |
XLON |
7522 |
119.54 |
468899367776572 |
|
11:13:14 |
XLON |
2529 |
119.54 |
468899367776589 |
|
11:13:14 |
XLON |
2094 |
119.54 |
468899367776590 |
|
11:15:23 |
XLON |
4691 |
119.56 |
468899367776768 |
|
11:15:43 |
XLON |
2500 |
119.56 |
468899367776797 |
|
11:15:43 |
XLON |
2126 |
119.56 |
468899367776798 |
|
11:16:00 |
XLON |
7449 |
119.54 |
468899367776808 |
|
11:16:00 |
XLON |
3000 |
119.54 |
468899367776809 |
|
11:16:21 |
XLON |
685 |
119.54 |
468899367776878 |
|
11:17:12 |
XLON |
1851 |
119.56 |
468899367776954 |
|
11:17:12 |
XLON |
2129 |
119.56 |
468899367776955 |
|
11:17:50 |
XLON |
3568 |
119.56 |
468899367776987 |
|
11:17:50 |
XLON |
8170 |
119.56 |
468899367776988 |
|
11:18:24 |
XLON |
3099 |
119.54 |
468899367777021 |
|
11:18:52 |
XLON |
2555 |
119.54 |
468899367777051 |
|
11:18:52 |
XLON |
2735 |
119.54 |
468899367777052 |
|
11:19:07 |
XLON |
1943 |
119.54 |
468899367777056 |
|
11:19:07 |
XLON |
7363 |
119.54 |
468899367777057 |
|
11:20:50 |
XLON |
3000 |
119.54 |
468899367777156 |
|
11:20:50 |
XLON |
1100 |
119.54 |
468899367777157 |
|
11:21:08 |
XLON |
2396 |
119.54 |
468899367777167 |
|
11:21:08 |
XLON |
5684 |
119.54 |
468899367777168 |
|
11:21:22 |
XLON |
3000 |
119.52 |
468899367777180 |
|
11:22:01 |
XLON |
14642 |
119.5 |
468899367777322 |
|
11:25:01 |
XLON |
3000 |
119.54 |
468899367777493 |
|
11:25:01 |
XLON |
1745 |
119.54 |
468899367777494 |
|
11:25:31 |
XLON |
10630 |
119.54 |
468899367777518 |
|
11:25:46 |
XLON |
15379 |
119.54 |
468899367777534 |
|
11:26:56 |
XLON |
2 |
119.52 |
468899367777586 |
|
11:26:56 |
XLON |
3000 |
119.52 |
468899367777587 |
|
11:28:24 |
XLON |
6625 |
119.52 |
468899367777659 |
|
11:28:24 |
XLON |
2176 |
119.52 |
468899367777660 |
|
11:28:54 |
XLON |
288 |
119.52 |
468899367777674 |
|
11:28:54 |
XLON |
880 |
119.52 |
468899367777675 |
|
11:28:54 |
XLON |
2750 |
119.52 |
468899367777676 |
|
11:30:05 |
XLON |
2091 |
119.56 |
468899367777755 |
|
11:30:05 |
XLON |
13669 |
119.56 |
468899367777756 |
|
11:30:17 |
XLON |
3000 |
119.56 |
468899367777774 |
|
11:31:07 |
XLON |
9500 |
119.5 |
468899367777876 |
|
11:31:07 |
XLON |
3761 |
119.5 |
468899367777877 |
|
11:35:26 |
XLON |
15760 |
119.5 |
468899367778161 |
|
11:35:26 |
XLON |
3000 |
119.5 |
468899367778162 |
|
11:35:26 |
XLON |
10216 |
119.5 |
468899367778163 |
|
11:37:50 |
XLON |
8259 |
119.52 |
468899367778303 |
|
11:38:56 |
XLON |
3000 |
119.52 |
468899367778371 |
|
11:38:56 |
XLON |
3317 |
119.52 |
468899367778372 |
|
11:38:56 |
XLON |
3336 |
119.52 |
468899367778373 |
|
11:40:18 |
XLON |
15760 |
119.52 |
468899367778458 |
|
11:42:11 |
XLON |
5230 |
119.54 |
468899367778602 |
|
11:42:11 |
XLON |
10530 |
119.54 |
468899367778603 |
|
11:44:22 |
XLON |
2897 |
119.56 |
468899367778787 |
|
11:44:22 |
XLON |
6470 |
119.56 |
468899367778788 |
|
11:44:36 |
XLON |
3687 |
119.58 |
468899367778825 |
|
11:45:52 |
XLON |
15760 |
119.6 |
468899367778958 |
|
11:46:36 |
XLON |
3000 |
119.6 |
468899367779010 |
|
11:46:36 |
XLON |
2351 |
119.6 |
468899367779011 |
|
11:48:33 |
XLON |
2151 |
119.6 |
468899367779098 |
|
11:48:33 |
XLON |
2305 |
119.6 |
468899367779099 |
|
11:48:52 |
XLON |
695 |
119.6 |
468899367779104 |
|
11:48:52 |
XLON |
6345 |
119.6 |
468899367779105 |
|
11:49:03 |
XLON |
2029 |
119.6 |
468899367779109 |
|
11:49:03 |
XLON |
1742 |
119.6 |
468899367779110 |
|
11:50:12 |
XLON |
8473 |
119.64 |
468899367779206 |
|
11:50:12 |
XLON |
7287 |
119.64 |
468899367779207 |
|
11:51:53 |
XLON |
6225 |
119.6 |
468899367779363 |
|
11:51:53 |
XLON |
9535 |
119.6 |
468899367779364 |
|
11:54:01 |
XLON |
15760 |
119.64 |
468899367779527 |
|
11:55:25 |
XLON |
13833 |
119.62 |
468899367779638 |
|
11:59:07 |
XLON |
5993 |
119.6 |
468899367779915 |
|
11:59:07 |
XLON |
9767 |
119.6 |
468899367779916 |
|
11:59:07 |
XLON |
11029 |
119.6 |
468899367779920 |
|
11:59:07 |
XLON |
1200 |
119.6 |
468899367779921 |
|
11:59:59 |
XLON |
15760 |
119.62 |
468899367780021 |
|
12:00:35 |
XLON |
4376 |
119.62 |
468899367780090 |
|
12:00:35 |
XLON |
868 |
119.62 |
468899367780091 |
|
12:01:28 |
XLON |
14133 |
119.58 |
468899367780125 |
|
12:04:47 |
XLON |
14809 |
119.6 |
468899367780341 |
|
12:06:17 |
XLON |
3000 |
119.58 |
468899367780463 |
|
12:06:17 |
XLON |
12760 |
119.58 |
468899367780464 |
|
12:06:30 |
XLON |
13 |
119.58 |
468899367780471 |
|
12:06:30 |
XLON |
1159 |
119.58 |
468899367780472 |
|
12:06:30 |
XLON |
1993 |
119.58 |
468899367780473 |
|
12:07:50 |
XLON |
12992 |
119.64 |
468899367780550 |
|
12:10:03 |
XLON |
5506 |
119.56 |
468899367780697 |
|
12:10:03 |
XLON |
10254 |
119.56 |
468899367780698 |
|
12:12:09 |
XLON |
722 |
119.56 |
468899367780793 |
|
12:12:18 |
XLON |
8603 |
119.56 |
468899367780801 |
|
12:12:18 |
XLON |
6435 |
119.56 |
468899367780802 |
|
12:13:29 |
XLON |
15702 |
119.54 |
468899367780874 |
|
12:16:02 |
XLON |
15760 |
119.5 |
468899367781108 |
|
12:18:14 |
XLON |
1475 |
119.46 |
468899367781321 |
|
12:18:14 |
XLON |
14285 |
119.46 |
468899367781322 |
|
12:19:10 |
XLON |
15760 |
119.44 |
468899367781400 |
|
12:22:13 |
XLON |
2629 |
119.42 |
468899367781706 |
|
12:22:13 |
XLON |
2319 |
119.42 |
468899367781707 |
|
12:22:26 |
XLON |
10812 |
119.42 |
468899367781733 |
|
12:23:23 |
XLON |
4115 |
119.4 |
468899367781774 |
|
12:23:23 |
XLON |
829 |
119.4 |
468899367781775 |
|
12:24:25 |
XLON |
3728 |
119.38 |
468899367781849 |
|
12:24:28 |
XLON |
6466 |
119.38 |
468899367781860 |
|
12:24:31 |
XLON |
5566 |
119.38 |
468899367781875 |
|
12:25:29 |
XLON |
1984 |
119.38 |
468899367781955 |
|
12:25:33 |
XLON |
6242 |
119.38 |
468899367781957 |
|
12:25:36 |
XLON |
4261 |
119.38 |
468899367781958 |
|
12:28:58 |
XLON |
15760 |
119.4 |
468899367782253 |
|
12:30:40 |
XLON |
7287 |
119.4 |
468899367782579 |
|
12:30:40 |
XLON |
8473 |
119.4 |
468899367782580 |
|
12:32:09 |
XLON |
15760 |
119.32 |
468899367782754 |
|
12:34:18 |
XLON |
7037 |
119.26 |
468899367782886 |
|
12:34:18 |
XLON |
8723 |
119.26 |
468899367782887 |
|
12:34:37 |
XLON |
129 |
119.26 |
468899367782911 |
|
12:35:37 |
XLON |
3189 |
119.26 |
468899367782982 |
|
12:36:51 |
XLON |
12994 |
119.28 |
468899367783152 |
|
12:38:42 |
XLON |
1 |
119.28 |
468899367783354 |
|
12:39:07 |
XLON |
3935 |
119.28 |
468899367783405 |
|
12:39:08 |
XLON |
4667 |
119.28 |
468899367783406 |
|
12:39:08 |
XLON |
1541 |
119.28 |
468899367783407 |
|
12:39:08 |
XLON |
4053 |
119.28 |
468899367783408 |
|
12:39:08 |
XLON |
1563 |
119.28 |
468899367783409 |
|
12:43:01 |
XLON |
4175 |
119.38 |
468899367783727 |
|
12:43:01 |
XLON |
767 |
119.38 |
468899367783728 |
|
12:43:01 |
XLON |
7554 |
119.38 |
468899367783729 |
|
12:43:09 |
XLON |
1040 |
119.36 |
468899367783771 |
|
12:43:09 |
XLON |
14720 |
119.36 |
468899367783772 |
|
12:44:07 |
XLON |
1011 |
119.36 |
468899367783897 |
|
12:44:07 |
XLON |
3381 |
119.36 |
468899367783898 |
|
12:46:48 |
XLON |
37 |
119.34 |
468899367784140 |
|
12:46:48 |
XLON |
2524 |
119.34 |
468899367784141 |
|
12:47:28 |
XLON |
2064 |
119.34 |
468899367784206 |
|
12:47:28 |
XLON |
3000 |
119.34 |
468899367784207 |
|
12:47:28 |
XLON |
6457 |
119.32 |
468899367784209 |
|
12:47:54 |
XLON |
2336 |
119.32 |
468899367784235 |
|
12:49:16 |
XLON |
10645 |
119.32 |
468899367784422 |
|
12:50:03 |
XLON |
4059 |
119.3 |
468899367784487 |
|
12:50:17 |
XLON |
2629 |
119.3 |
468899367784514 |
|
12:50:52 |
XLON |
2787 |
119.3 |
468899367784557 |
|
12:51:01 |
XLON |
2800 |
119.3 |
468899367784565 |
|
12:51:01 |
XLON |
1808 |
119.3 |
468899367784566 |
|
12:51:01 |
XLON |
1603 |
119.3 |
468899367784567 |
|
12:53:05 |
XLON |
900 |
119.3 |
468899367784713 |
|
12:53:05 |
XLON |
3000 |
119.3 |
468899367784714 |
|
12:53:05 |
XLON |
1345 |
119.3 |
468899367784715 |
|
12:53:14 |
XLON |
2000 |
119.32 |
468899367784754 |
|
12:53:14 |
XLON |
1458 |
119.32 |
468899367784755 |
|
12:53:24 |
XLON |
6062 |
119.32 |
468899367784756 |
|
12:54:20 |
XLON |
5690 |
119.3 |
468899367784852 |
|
12:54:20 |
XLON |
3606 |
119.3 |
468899367784853 |
|
12:54:20 |
XLON |
6464 |
119.3 |
468899367784854 |
|
12:54:20 |
XLON |
3000 |
119.3 |
468899367784859 |
|
12:54:20 |
XLON |
3100 |
119.3 |
468899367784860 |
|
12:54:20 |
XLON |
162 |
119.3 |
468899367784861 |
|
12:57:04 |
XLON |
2466 |
119.24 |
468899367785080 |
|
12:57:04 |
XLON |
1426 |
119.24 |
468899367785081 |
|
12:57:04 |
XLON |
1750 |
119.24 |
468899367785082 |
|
12:57:04 |
XLON |
1526 |
119.24 |
468899367785083 |
|
12:57:04 |
XLON |
2235 |
119.24 |
468899367785084 |
|
12:57:04 |
XLON |
1786 |
119.24 |
468899367785085 |
|
12:57:04 |
XLON |
1200 |
119.24 |
468899367785086 |
|
12:58:19 |
XLON |
15760 |
119.26 |
468899367785195 |
|
13:00:53 |
XLON |
15760 |
119.24 |
468899367785428 |
|
13:02:02 |
XLON |
4233 |
119.22 |
468899367785494 |
|
13:02:12 |
XLON |
1 |
119.22 |
468899367785523 |
|
13:03:48 |
XLON |
9401 |
119.26 |
468899367785681 |
|
13:05:21 |
XLON |
15760 |
119.24 |
468899367785813 |
|
13:07:02 |
XLON |
1685 |
119.26 |
468899367785969 |
|
13:07:02 |
XLON |
554 |
119.26 |
468899367785970 |
|
13:07:11 |
XLON |
1574 |
119.26 |
468899367785981 |
|
13:07:41 |
XLON |
3 |
119.26 |
468899367786030 |
|
13:08:22 |
XLON |
7448 |
119.3 |
468899367786077 |
|
13:08:22 |
XLON |
8312 |
119.3 |
468899367786078 |
|
13:09:07 |
XLON |
15760 |
119.34 |
468899367786149 |
|
13:13:42 |
XLON |
15760 |
119.52 |
468899367786599 |
|
13:14:16 |
XLON |
3100 |
119.52 |
468899367786657 |
|
13:14:16 |
XLON |
3000 |
119.52 |
468899367786658 |
|
13:14:16 |
XLON |
2500 |
119.52 |
468899367786659 |
|
13:14:16 |
XLON |
3100 |
119.52 |
468899367786660 |
|
13:14:16 |
XLON |
1094 |
119.5 |
468899367786665 |
|
13:14:16 |
XLON |
3000 |
119.5 |
468899367786666 |
|
13:14:16 |
XLON |
306 |
119.52 |
468899367786667 |
|
13:14:16 |
XLON |
2112 |
119.52 |
468899367786668 |
|
13:14:16 |
XLON |
3479 |
119.52 |
468899367786669 |
|
13:14:16 |
XLON |
1200 |
119.52 |
468899367786670 |
|
13:14:16 |
XLON |
1200 |
119.52 |
468899367786671 |
|
13:14:16 |
XLON |
968 |
119.52 |
468899367786672 |
|
13:15:29 |
XLON |
4697 |
119.5 |
468899367786770 |
|
13:16:52 |
XLON |
2143 |
119.42 |
468899367786922 |
|
13:17:33 |
XLON |
13617 |
119.42 |
468899367786973 |
|
13:21:10 |
XLON |
9500 |
119.46 |
468899367787278 |
|
13:21:10 |
XLON |
5068 |
119.46 |
468899367787279 |
|
13:21:14 |
XLON |
1192 |
119.46 |
468899367787282 |
|
13:22:04 |
XLON |
15760 |
119.46 |
468899367787322 |
|
13:23:40 |
XLON |
15760 |
119.44 |
468899367787482 |
|
13:25:17 |
XLON |
15760 |
119.44 |
468899367787658 |
|
13:27:41 |
XLON |
3229 |
119.44 |
468899367787823 |
|
13:29:37 |
XLON |
4323 |
119.48 |
468899367787992 |
|
13:29:37 |
XLON |
11437 |
119.48 |
468899367787993 |
|
13:29:57 |
XLON |
7769 |
119.6 |
468899367788016 |
|
13:29:57 |
XLON |
5570 |
119.6 |
468899367788017 |
|
13:31:07 |
XLON |
14051 |
119.58 |
468899367788147 |
|
13:32:58 |
XLON |
812 |
119.58 |
468899367788285 |
|
13:32:58 |
XLON |
14387 |
119.58 |
468899367788286 |
|
13:34:35 |
XLON |
3000 |
119.62 |
468899367788404 |
|
13:34:35 |
XLON |
1980 |
119.62 |
468899367788405 |
|
13:34:35 |
XLON |
3068 |
119.62 |
468899367788406 |
|
13:34:44 |
XLON |
2608 |
119.62 |
468899367788437 |
|
13:35:07 |
XLON |
3934 |
119.6 |
468899367788484 |
|
13:36:36 |
XLON |
15738 |
119.58 |
468899367788683 |
|
13:36:36 |
XLON |
4564 |
119.58 |
468899367788684 |
|
13:37:06 |
XLON |
1185 |
119.58 |
468899367788740 |
|
13:37:06 |
XLON |
2229 |
119.58 |
468899367788741 |
|
13:37:06 |
XLON |
5882 |
119.58 |
468899367788742 |
|
13:37:15 |
XLON |
3000 |
119.58 |
468899367788753 |
|
13:37:15 |
XLON |
1743 |
119.58 |
468899367788754 |
|
13:37:48 |
XLON |
13743 |
119.56 |
468899367788800 |
|
13:38:58 |
XLON |
14164 |
119.52 |
468899367788907 |
|
13:40:02 |
XLON |
3000 |
119.54 |
468899367788973 |
|
13:41:22 |
XLON |
14537 |
119.52 |
468899367789096 |
|
13:42:07 |
XLON |
3538 |
119.54 |
468899367789171 |
|
13:42:33 |
XLON |
8070 |
119.54 |
468899367789243 |
|
13:42:33 |
XLON |
4152 |
119.54 |
468899367789244 |
|
13:44:28 |
XLON |
14532 |
119.5 |
468899367789451 |
|
13:48:06 |
XLON |
3000 |
119.58 |
468899367789910 |
|
13:48:06 |
XLON |
93 |
119.58 |
468899367789911 |
|
13:48:06 |
XLON |
167 |
119.58 |
468899367789912 |
|
13:48:06 |
XLON |
2071 |
119.58 |
468899367789913 |
|
13:48:11 |
XLON |
117 |
119.58 |
468899367789924 |
|
13:48:11 |
XLON |
2029 |
119.58 |
468899367789925 |
|
13:48:31 |
XLON |
161 |
119.58 |
468899367789951 |
|
13:48:31 |
XLON |
99 |
119.58 |
468899367789952 |
|
13:48:31 |
XLON |
3000 |
119.58 |
468899367789953 |
|
13:48:31 |
XLON |
714 |
119.58 |
468899367789954 |
|
13:48:36 |
XLON |
3684 |
119.58 |
468899367789957 |
|
13:48:36 |
XLON |
1136 |
119.58 |
468899367789958 |
|
13:48:41 |
XLON |
3000 |
119.58 |
468899367789963 |
|
13:48:41 |
XLON |
1511 |
119.58 |
468899367789964 |
|
13:48:46 |
XLON |
518 |
119.58 |
468899367789982 |
|
13:48:46 |
XLON |
3000 |
119.58 |
468899367789983 |
|
13:48:46 |
XLON |
2122 |
119.58 |
468899367789984 |
|
13:48:46 |
XLON |
2229 |
119.58 |
468899367789985 |
|
13:48:51 |
XLON |
798 |
119.58 |
468899367789992 |
|
13:48:51 |
XLON |
93 |
119.58 |
468899367789993 |
|
13:48:51 |
XLON |
2029 |
119.58 |
468899367789994 |
|
13:48:51 |
XLON |
1818 |
119.58 |
468899367789995 |
|
13:48:56 |
XLON |
304 |
119.58 |
468899367789997 |
|
13:48:56 |
XLON |
93 |
119.58 |
468899367789998 |
|
13:48:56 |
XLON |
7140 |
119.58 |
468899367789999 |
|
13:48:56 |
XLON |
2374 |
119.58 |
468899367790000 |
|
13:49:01 |
XLON |
2029 |
119.58 |
468899367790013 |
|
13:49:01 |
XLON |
1962 |
119.58 |
468899367790014 |
|
13:50:03 |
XLON |
3000 |
119.6 |
468899367790177 |
|
13:50:03 |
XLON |
2122 |
119.6 |
468899367790178 |
|
13:50:18 |
XLON |
10402 |
119.6 |
468899367790238 |
|
13:50:18 |
XLON |
3100 |
119.6 |
468899367790239 |
|
13:50:18 |
XLON |
2078 |
119.6 |
468899367790240 |
|
13:50:52 |
XLON |
12165 |
119.58 |
468899367790292 |
|
13:53:52 |
XLON |
15760 |
119.6 |
468899367790704 |
|
13:54:14 |
XLON |
117 |
119.6 |
468899367790746 |
|
13:54:14 |
XLON |
1210 |
119.6 |
468899367790747 |
|
13:54:14 |
XLON |
10748 |
119.6 |
468899367790748 |
|
13:54:29 |
XLON |
2901 |
119.54 |
468899367790824 |
|
13:54:29 |
XLON |
1585 |
119.54 |
468899367790825 |
|
13:56:04 |
XLON |
6494 |
119.52 |
468899367791020 |
|
13:56:04 |
XLON |
2528 |
119.52 |
468899367791021 |
|
13:56:04 |
XLON |
333 |
119.52 |
468899367791022 |
|
13:56:32 |
XLON |
3780 |
119.56 |
468899367791067 |
|
13:57:44 |
XLON |
2655 |
119.56 |
468899367791175 |
|
13:57:44 |
XLON |
6633 |
119.56 |
468899367791176 |
|
13:57:44 |
XLON |
330 |
119.56 |
468899367791177 |
|
13:57:52 |
XLON |
3000 |
119.56 |
468899367791190 |
|
13:58:07 |
XLON |
3000 |
119.56 |
468899367791204 |
|
13:58:07 |
XLON |
2734 |
119.56 |
468899367791205 |
|
13:59:25 |
XLON |
3000 |
119.58 |
468899367791384 |
|
13:59:25 |
XLON |
2400 |
119.58 |
468899367791385 |
|
13:59:43 |
XLON |
1262 |
119.58 |
468899367791420 |
|
13:59:43 |
XLON |
2244 |
119.58 |
468899367791421 |
|
13:59:59 |
XLON |
3000 |
119.58 |
468899367791435 |
|
13:59:59 |
XLON |
2356 |
119.58 |
468899367791436 |
|
14:00:19 |
XLON |
8833 |
119.58 |
468899367791479 |
|
14:00:19 |
XLON |
6076 |
119.58 |
468899367791480 |
|
14:00:20 |
XLON |
3100 |
119.56 |
468899367791487 |
|
14:00:20 |
XLON |
1105 |
119.58 |
468899367791488 |
|
14:02:12 |
XLON |
1776 |
119.54 |
468899367791671 |
|
14:02:12 |
XLON |
1451 |
119.54 |
468899367791672 |
|
14:02:12 |
XLON |
6406 |
119.54 |
468899367791673 |
|
14:03:01 |
XLON |
9862 |
119.54 |
468899367791777 |
|
14:03:01 |
XLON |
5898 |
119.54 |
468899367791778 |
|
14:03:02 |
XLON |
3200 |
119.54 |
468899367791779 |
|
14:03:02 |
XLON |
1089 |
119.54 |
468899367791780 |
|
14:04:01 |
XLON |
13939 |
119.56 |
468899367791883 |
|
14:06:01 |
XLON |
8311 |
119.5 |
468899367792137 |
|
14:06:01 |
XLON |
7449 |
119.5 |
468899367792138 |
|
14:07:48 |
XLON |
3500 |
119.48 |
468899367792277 |
|
14:07:48 |
XLON |
3000 |
119.48 |
468899367792278 |
|
14:07:48 |
XLON |
8244 |
119.48 |
468899367792279 |
|
14:09:10 |
XLON |
3687 |
119.54 |
468899367792410 |
|
14:09:12 |
XLON |
4223 |
119.52 |
468899367792427 |
|
14:09:52 |
XLON |
7802 |
119.52 |
468899367792496 |
|
14:10:04 |
XLON |
15760 |
119.52 |
468899367792511 |
|
14:11:33 |
XLON |
2778 |
119.52 |
468899367792627 |
|
14:11:37 |
XLON |
2764 |
119.52 |
468899367792661 |
|
14:13:22 |
XLON |
849 |
119.54 |
468899367792887 |
|
14:13:22 |
XLON |
7219 |
119.54 |
468899367792888 |
|
14:13:22 |
XLON |
2269 |
119.54 |
468899367792889 |
|
14:14:34 |
XLON |
15760 |
119.54 |
468899367792984 |
|
14:14:43 |
XLON |
15760 |
119.56 |
468899367793034 |
|
14:16:02 |
XLON |
15584 |
119.56 |
468899367793188 |
|
14:17:18 |
XLON |
12370 |
119.66 |
468899367793350 |
|
14:17:18 |
XLON |
1372 |
119.66 |
468899367793351 |
|
14:17:26 |
XLON |
2018 |
119.66 |
468899367793373 |
|
14:19:22 |
XLON |
15760 |
119.7 |
468899367793623 |
|
14:20:01 |
XLON |
15760 |
119.62 |
468899367793709 |
|
14:22:07 |
XLON |
15760 |
119.58 |
468899367793968 |
|
14:23:26 |
XLON |
15138 |
119.58 |
468899367794123 |
|
14:24:24 |
XLON |
2049 |
119.56 |
468899367794237 |
|
14:24:24 |
XLON |
1448 |
119.56 |
468899367794238 |
|
14:25:05 |
XLON |
11509 |
119.56 |
468899367794279 |
|
14:25:05 |
XLON |
1743 |
119.56 |
468899367794280 |
|
14:26:28 |
XLON |
1140 |
119.56 |
468899367794421 |
|
14:26:28 |
XLON |
2049 |
119.56 |
468899367794422 |
|
14:26:28 |
XLON |
2580 |
119.56 |
468899367794423 |
|
14:26:28 |
XLON |
7237 |
119.56 |
468899367794424 |
|
14:26:28 |
XLON |
1996 |
119.56 |
468899367794425 |
|
14:26:33 |
XLON |
2624 |
119.56 |
468899367794440 |
|
14:26:33 |
XLON |
650 |
119.56 |
468899367794441 |
|
14:27:37 |
XLON |
15760 |
119.54 |
468899367794553 |
|
14:27:37 |
XLON |
3500 |
119.54 |
468899367794554 |
|
14:27:37 |
XLON |
3000 |
119.54 |
468899367794555 |
|
14:27:37 |
XLON |
3500 |
119.54 |
468899367794556 |
|
14:27:37 |
XLON |
1200 |
119.54 |
468899367794557 |
|
14:27:37 |
XLON |
1753 |
119.54 |
468899367794558 |
|
14:28:12 |
XLON |
10574 |
119.6 |
468899367794619 |
|
14:29:10 |
XLON |
1135 |
119.6 |
468899367794709 |
|
14:29:10 |
XLON |
5286 |
119.6 |
468899367794710 |
|
14:29:50 |
XLON |
1894 |
119.58 |
468899367794819 |
|
14:29:50 |
XLON |
13336 |
119.58 |
468899367794820 |
|
14:30:16 |
XLON |
11518 |
119.56 |
468899367794920 |
|
14:30:16 |
XLON |
4242 |
119.56 |
468899367794921 |
|
14:31:31 |
XLON |
3100 |
119.56 |
468899367795095 |
|
14:31:31 |
XLON |
2800 |
119.56 |
468899367795096 |
|
14:31:31 |
XLON |
3000 |
119.56 |
468899367795097 |
|
14:31:31 |
XLON |
5575 |
119.56 |
468899367795098 |
|
14:31:57 |
XLON |
15760 |
119.5 |
468899367795152 |
|
14:32:06 |
XLON |
3000 |
119.5 |
468899367795160 |
|
14:32:06 |
XLON |
177 |
119.5 |
468899367795161 |
|
14:32:39 |
XLON |
5466 |
119.46 |
468899367795246 |
|
14:32:39 |
XLON |
10254 |
119.46 |
468899367795247 |
|
14:33:27 |
XLON |
3000 |
119.44 |
468899367795368 |
|
14:33:27 |
XLON |
7555 |
119.44 |
468899367795369 |
|
14:33:27 |
XLON |
2475 |
119.44 |
468899367795370 |
|
14:33:27 |
XLON |
1200 |
119.44 |
468899367795371 |
|
14:33:27 |
XLON |
152 |
119.44 |
468899367795372 |
|
14:34:07 |
XLON |
14270 |
119.44 |
468899367795461 |
|
14:34:07 |
XLON |
1490 |
119.44 |
468899367795462 |
|
14:34:32 |
XLON |
15760 |
119.48 |
468899367795494 |
|
14:34:32 |
XLON |
3000 |
119.48 |
468899367795495 |
|
14:34:32 |
XLON |
368 |
119.48 |
468899367795496 |
|
14:35:06 |
XLON |
6770 |
119.46 |
468899367795584 |
|
14:35:06 |
XLON |
6856 |
119.46 |
468899367795585 |
|
14:36:22 |
XLON |
1712 |
119.52 |
468899367795731 |
|
14:36:22 |
XLON |
3000 |
119.52 |
468899367795732 |
|
14:36:22 |
XLON |
2365 |
119.52 |
468899367795733 |
|
14:37:07 |
XLON |
5380 |
119.54 |
468899367795887 |
|
14:38:07 |
XLON |
4108 |
119.56 |
468899367796049 |
|
14:38:07 |
XLON |
3000 |
119.56 |
468899367796051 |
|
14:38:07 |
XLON |
12760 |
119.56 |
468899367796052 |
|
14:38:07 |
XLON |
11652 |
119.56 |
468899367796050 |
|
14:38:13 |
XLON |
1329 |
119.56 |
468899367796076 |
|
14:38:13 |
XLON |
2864 |
119.56 |
468899367796077 |
|
14:38:18 |
XLON |
241 |
119.56 |
468899367796082 |
|
14:38:18 |
XLON |
1086 |
119.56 |
468899367796083 |
|
14:38:18 |
XLON |
6394 |
119.56 |
468899367796084 |
|
14:38:23 |
XLON |
1429 |
119.58 |
468899367796098 |
|
14:38:23 |
XLON |
2276 |
119.58 |
468899367796099 |
|
14:38:39 |
XLON |
196 |
119.58 |
468899367796123 |
|
14:38:39 |
XLON |
3000 |
119.58 |
468899367796124 |
|
14:38:52 |
XLON |
5840 |
119.58 |
468899367796151 |
|
14:39:07 |
XLON |
5568 |
119.58 |
468899367796185 |
|
14:39:08 |
XLON |
10364 |
119.56 |
468899367796187 |
|
14:39:08 |
XLON |
2328 |
119.56 |
468899367796188 |
|
14:40:05 |
XLON |
346 |
119.6 |
468899367796315 |
|
14:40:05 |
XLON |
1191 |
119.6 |
468899367796316 |
|
14:40:05 |
XLON |
3084 |
119.6 |
468899367796317 |
|
14:40:05 |
XLON |
2321 |
119.6 |
468899367796318 |
|
14:40:05 |
XLON |
7353 |
119.6 |
468899367796319 |
|
14:40:05 |
XLON |
2470 |
119.6 |
468899367796320 |
|
14:40:19 |
XLON |
15760 |
119.6 |
468899367796332 |
|
14:40:31 |
XLON |
13896 |
119.6 |
468899367796357 |
|
14:40:47 |
XLON |
7279 |
119.58 |
468899367796381 |
|
14:42:00 |
XLON |
3000 |
119.54 |
468899367796578 |
|
14:42:00 |
XLON |
10179 |
119.54 |
468899367796579 |
|
14:42:39 |
XLON |
7151 |
119.52 |
468899367796709 |
|
14:42:39 |
XLON |
3775 |
119.52 |
468899367796710 |
|
14:42:39 |
XLON |
314 |
119.52 |
468899367796711 |
|
14:43:02 |
XLON |
4664 |
119.5 |
468899367796768 |
|
14:44:56 |
XLON |
2155 |
119.54 |
468899367796968 |
|
14:44:56 |
XLON |
6408 |
119.54 |
468899367796969 |
|
14:44:56 |
XLON |
3730 |
119.54 |
468899367796970 |
|
14:44:56 |
XLON |
2537 |
119.54 |
468899367796971 |
|
14:44:56 |
XLON |
2760 |
119.54 |
468899367796972 |
|
14:45:02 |
XLON |
2 |
119.54 |
468899367796985 |
|
14:45:16 |
XLON |
15758 |
119.54 |
468899367797030 |
|
14:45:16 |
XLON |
3000 |
119.54 |
468899367797031 |
|
14:45:16 |
XLON |
12760 |
119.54 |
468899367797032 |
|
14:45:27 |
XLON |
507 |
119.54 |
468899367797058 |
|
14:45:27 |
XLON |
3000 |
119.54 |
468899367797059 |
|
14:45:33 |
XLON |
1928 |
119.54 |
468899367797078 |
|
14:45:33 |
XLON |
2963 |
119.54 |
468899367797079 |
|
14:45:37 |
XLON |
4956 |
119.56 |
468899367797092 |
|
14:46:27 |
XLON |
7851 |
119.58 |
468899367797203 |
|
14:46:27 |
XLON |
7909 |
119.58 |
468899367797204 |
|
14:46:27 |
XLON |
3100 |
119.58 |
468899367797205 |
|
14:46:27 |
XLON |
1695 |
119.58 |
468899367797206 |
|
14:46:50 |
XLON |
3718 |
119.58 |
468899367797255 |
|
14:46:50 |
XLON |
7142 |
119.58 |
468899367797256 |
|
14:47:22 |
XLON |
15760 |
119.58 |
468899367797300 |
|
14:47:22 |
XLON |
3000 |
119.58 |
468899367797302 |
|
14:47:22 |
XLON |
678 |
119.58 |
468899367797303 |
|
14:48:13 |
XLON |
2345 |
119.56 |
468899367797427 |
|
14:48:13 |
XLON |
55 |
119.56 |
468899367797428 |
|
14:48:13 |
XLON |
7141 |
119.56 |
468899367797429 |
|
14:48:13 |
XLON |
3461 |
119.56 |
468899367797430 |
|
14:48:55 |
XLON |
6579 |
119.56 |
468899367797517 |
|
14:48:55 |
XLON |
3000 |
119.56 |
468899367797518 |
|
14:48:55 |
XLON |
1018 |
119.56 |
468899367797519 |
|
14:49:01 |
XLON |
616 |
119.56 |
468899367797530 |
|
14:49:01 |
XLON |
3068 |
119.56 |
468899367797531 |
|
14:49:21 |
XLON |
2450 |
119.56 |
468899367797544 |
|
14:49:21 |
XLON |
1294 |
119.56 |
468899367797545 |
|
14:49:24 |
XLON |
15760 |
119.54 |
468899367797564 |
|
14:50:19 |
XLON |
6369 |
119.54 |
468899367797768 |
|
14:50:19 |
XLON |
3000 |
119.54 |
468899367797769 |
|
14:50:19 |
XLON |
1809 |
119.54 |
468899367797770 |
|
14:50:24 |
XLON |
665 |
119.54 |
468899367797779 |
|
14:50:24 |
XLON |
3000 |
119.54 |
468899367797780 |
|
14:50:53 |
XLON |
15760 |
119.54 |
468899367797834 |
|
14:51:18 |
XLON |
15760 |
119.54 |
468899367797939 |
|
14:52:31 |
XLON |
3103 |
119.48 |
468899367798075 |
|
14:52:31 |
XLON |
3657 |
119.48 |
468899367798076 |
|
14:53:01 |
XLON |
6769 |
119.48 |
468899367798153 |
|
14:53:01 |
XLON |
3000 |
119.48 |
468899367798161 |
|
14:53:01 |
XLON |
3100 |
119.48 |
468899367798162 |
|
14:53:01 |
XLON |
6768 |
119.48 |
468899367798163 |
|
14:53:01 |
XLON |
1200 |
119.48 |
468899367798164 |
|
14:53:01 |
XLON |
1200 |
119.48 |
468899367798165 |
|
14:53:01 |
XLON |
492 |
119.48 |
468899367798166 |
|
14:53:15 |
XLON |
2403 |
119.48 |
468899367798208 |
|
14:53:15 |
XLON |
750 |
119.48 |
468899367798209 |
|
14:53:58 |
XLON |
15720 |
119.44 |
468899367798333 |
|
14:54:18 |
XLON |
10812 |
119.44 |
468899367798383 |
|
14:54:18 |
XLON |
4920 |
119.44 |
468899367798384 |
|
14:55:04 |
XLON |
8222 |
119.42 |
468899367798473 |
|
14:55:04 |
XLON |
7538 |
119.42 |
468899367798474 |
|
14:56:27 |
XLON |
15760 |
119.42 |
468899367798656 |
|
14:56:57 |
XLON |
4176 |
119.42 |
468899367798707 |
|
14:56:57 |
XLON |
2320 |
119.42 |
468899367798708 |
|
14:56:57 |
XLON |
5211 |
119.42 |
468899367798709 |
|
14:56:57 |
XLON |
6406 |
119.42 |
468899367798710 |
|
14:56:57 |
XLON |
268 |
119.42 |
468899367798711 |
|
14:57:08 |
XLON |
13056 |
119.4 |
468899367798738 |
|
14:58:26 |
XLON |
3180 |
119.42 |
468899367798928 |
|
14:58:26 |
XLON |
2090 |
119.42 |
468899367798929 |
|
14:58:26 |
XLON |
650 |
119.42 |
468899367798930 |
|
14:58:33 |
XLON |
3000 |
119.42 |
468899367798969 |
|
14:58:33 |
XLON |
2630 |
119.42 |
468899367798970 |
|
14:59:07 |
XLON |
3140 |
119.4 |
468899367799081 |
|
14:59:07 |
XLON |
12620 |
119.4 |
468899367799082 |
|
14:59:07 |
XLON |
662 |
119.36 |
468899367799092 |
|
14:59:07 |
XLON |
3000 |
119.38 |
468899367799085 |
|
14:59:07 |
XLON |
1586 |
119.4 |
468899367799086 |
|
14:59:39 |
XLON |
5087 |
119.34 |
468899367799136 |
|
14:59:39 |
XLON |
9305 |
119.34 |
468899367799137 |
|
14:59:39 |
XLON |
91 |
119.34 |
468899367799138 |
|
15:00:26 |
XLON |
1038 |
119.32 |
468899367799349 |
|
15:00:26 |
XLON |
14722 |
119.32 |
468899367799350 |
|
15:01:25 |
XLON |
31 |
119.3 |
468899367799458 |
|
15:01:25 |
XLON |
3031 |
119.3 |
468899367799459 |
|
15:01:25 |
XLON |
3710 |
119.3 |
468899367799460 |
|
15:01:25 |
XLON |
5104 |
119.3 |
468899367799461 |
|
15:01:25 |
XLON |
3000 |
119.3 |
468899367799462 |
|
15:01:42 |
XLON |
15760 |
119.28 |
468899367799497 |
|
15:02:20 |
XLON |
4362 |
119.24 |
468899367799588 |
|
15:02:20 |
XLON |
3074 |
119.24 |
468899367799589 |
|
15:02:29 |
XLON |
8324 |
119.24 |
468899367799628 |
|
15:03:07 |
XLON |
15760 |
119.22 |
468899367799748 |
|
15:04:33 |
XLON |
13219 |
119.2 |
468899367799978 |
|
15:04:33 |
XLON |
3000 |
119.2 |
468899367799979 |
|
15:04:33 |
XLON |
1200 |
119.2 |
468899367799980 |
|
15:04:33 |
XLON |
4818 |
119.2 |
468899367799981 |
|
15:04:33 |
XLON |
4703 |
119.2 |
468899367799982 |
|
15:04:33 |
XLON |
1200 |
119.2 |
468899367799983 |
|
15:04:33 |
XLON |
839 |
119.2 |
468899367799984 |
|
15:04:36 |
XLON |
3245 |
119.2 |
468899367800003 |
|
15:05:27 |
XLON |
13019 |
119.24 |
468899367800107 |
|
15:05:27 |
XLON |
2741 |
119.24 |
468899367800108 |
|
15:06:05 |
XLON |
15742 |
119.2 |
468899367800290 |
|
15:07:07 |
XLON |
14944 |
119.12 |
468899367800447 |
|
15:07:07 |
XLON |
531 |
119.12 |
468899367800448 |
|
15:07:45 |
XLON |
12978 |
119.12 |
468899367800559 |
|
15:07:45 |
XLON |
2782 |
119.12 |
468899367800560 |
|
15:09:00 |
XLON |
9981 |
119.14 |
468899367800711 |
|
15:09:00 |
XLON |
5350 |
119.14 |
468899367800712 |
|
15:09:00 |
XLON |
1490 |
119.14 |
468899367800713 |
|
15:09:08 |
XLON |
14519 |
119.12 |
468899367800775 |
|
15:10:33 |
XLON |
6758 |
119.14 |
468899367801006 |
|
15:10:33 |
XLON |
1093 |
119.14 |
468899367801007 |
|
15:10:33 |
XLON |
3359 |
119.14 |
468899367801008 |
|
15:10:33 |
XLON |
2463 |
119.14 |
468899367801009 |
|
15:10:33 |
XLON |
5081 |
119.14 |
468899367801010 |
|
15:11:01 |
XLON |
12921 |
119.14 |
468899367801056 |
|
15:11:33 |
XLON |
10469 |
119.14 |
468899367801205 |
|
15:11:33 |
XLON |
5291 |
119.14 |
468899367801206 |
|
15:12:52 |
XLON |
3099 |
119.12 |
468899367801430 |
|
15:12:52 |
XLON |
1550 |
119.12 |
468899367801431 |
|
15:12:52 |
XLON |
4560 |
119.12 |
468899367801432 |
|
15:12:52 |
XLON |
1093 |
119.12 |
468899367801433 |
|
15:12:52 |
XLON |
3000 |
119.12 |
468899367801434 |
|
15:12:52 |
XLON |
1200 |
119.12 |
468899367801435 |
|
15:12:52 |
XLON |
1350 |
119.12 |
468899367801436 |
|
15:13:02 |
XLON |
15566 |
119.08 |
468899367801457 |
|
15:14:27 |
XLON |
1502 |
119.1 |
468899367801720 |
|
15:14:27 |
XLON |
1550 |
119.1 |
468899367801721 |
|
15:14:27 |
XLON |
3000 |
119.1 |
468899367801722 |
|
15:14:33 |
XLON |
6458 |
119.08 |
468899367801729 |
|
15:15:36 |
XLON |
3000 |
119.1 |
468899367801855 |
|
15:15:55 |
XLON |
8405 |
119.12 |
468899367801892 |
|
15:16:00 |
XLON |
6318 |
119.12 |
468899367801907 |
|
15:16:02 |
XLON |
13544 |
119.1 |
468899367801912 |
|
15:16:52 |
XLON |
3984 |
119.08 |
468899367801987 |
|
15:16:58 |
XLON |
4072 |
119.08 |
468899367802003 |
|
15:16:58 |
XLON |
7704 |
119.08 |
468899367802002 |
|
15:17:14 |
XLON |
8313 |
119.08 |
468899367802017 |
|
15:17:26 |
XLON |
5404 |
119.1 |
468899367802035 |
|
15:17:26 |
XLON |
835 |
119.1 |
468899367802036 |
|
15:17:26 |
XLON |
1346 |
119.1 |
468899367802037 |
|
15:17:26 |
XLON |
2354 |
119.1 |
468899367802038 |
|
15:18:03 |
XLON |
15760 |
119.08 |
468899367802130 |
|
15:18:22 |
XLON |
4367 |
119.02 |
468899367802173 |
|
15:18:57 |
XLON |
4173 |
119.04 |
468899367802222 |
|
15:18:57 |
XLON |
835 |
119.04 |
468899367802223 |
|
15:18:57 |
XLON |
7763 |
119.04 |
468899367802224 |
|
15:19:25 |
XLON |
14796 |
119 |
468899367802320 |
|
15:20:31 |
XLON |
10712 |
118.98 |
468899367802494 |
|
15:20:36 |
XLON |
1 |
118.98 |
468899367802495 |
|
15:20:36 |
XLON |
3204 |
118.98 |
468899367802496 |
|
15:22:12 |
XLON |
3000 |
119 |
468899367802760 |
|
15:22:17 |
XLON |
2431 |
119 |
468899367802779 |
|
15:22:17 |
XLON |
1655 |
119 |
468899367802780 |
|
15:22:17 |
XLON |
900 |
119 |
468899367802781 |
|
15:22:17 |
XLON |
3000 |
119 |
468899367802782 |
|
15:22:22 |
XLON |
2530 |
119 |
468899367802795 |
|
15:22:22 |
XLON |
3000 |
119 |
468899367802796 |
|
15:22:22 |
XLON |
1502 |
119 |
468899367802797 |
|
15:22:27 |
XLON |
1297 |
119 |
468899367802798 |
|
15:22:27 |
XLON |
7281 |
119 |
468899367802799 |
|
15:22:32 |
XLON |
1696 |
119 |
468899367802800 |
|
15:22:32 |
XLON |
5317 |
119 |
468899367802801 |
|
15:23:00 |
XLON |
2196 |
119 |
468899367802841 |
|
15:23:00 |
XLON |
2491 |
119 |
468899367802842 |
|
15:23:00 |
XLON |
3000 |
119 |
468899367802843 |
|
15:23:04 |
XLON |
4646 |
118.98 |
468899367802859 |
|
15:23:33 |
XLON |
3855 |
118.94 |
468899367802946 |
|
15:23:50 |
XLON |
3000 |
118.94 |
468899367802985 |
|
15:23:50 |
XLON |
3127 |
118.94 |
468899367802986 |
|
15:23:54 |
XLON |
4048 |
118.88 |
468899367802999 |
|
15:23:54 |
XLON |
1795 |
118.88 |
468899367803000 |
|
15:24:22 |
XLON |
809 |
118.88 |
468899367803092 |
|
15:24:34 |
XLON |
2806 |
118.88 |
468899367803100 |
|
15:24:52 |
XLON |
44 |
118.9 |
468899367803151 |
|
15:24:52 |
XLON |
280 |
118.88 |
468899367803143 |
|
15:24:58 |
XLON |
3000 |
118.9 |
468899367803177 |
|
15:24:58 |
XLON |
15760 |
118.9 |
468899367803176 |
|
15:25:01 |
XLON |
11525 |
118.9 |
468899367803189 |
|
15:25:01 |
XLON |
24 |
118.9 |
468899367803190 |
|
15:26:23 |
XLON |
3386 |
118.88 |
468899367803338 |
|
15:26:39 |
XLON |
3155 |
118.88 |
468899367803378 |
|
15:26:42 |
XLON |
1273 |
118.88 |
468899367803380 |
|
15:27:07 |
XLON |
3000 |
118.9 |
468899367803440 |
|
15:27:07 |
XLON |
1113 |
118.9 |
468899367803441 |
|
15:27:07 |
XLON |
3500 |
118.9 |
468899367803442 |
|
15:27:13 |
XLON |
11332 |
118.88 |
468899367803449 |
|
15:27:13 |
XLON |
5440 |
118.86 |
468899367803477 |
|
15:27:13 |
XLON |
3000 |
118.86 |
468899367803478 |
|
15:27:13 |
XLON |
1200 |
118.86 |
468899367803479 |
|
15:27:13 |
XLON |
3000 |
118.88 |
468899367803480 |
|
15:27:13 |
XLON |
143 |
118.88 |
468899367803481 |
|
15:28:09 |
XLON |
1866 |
118.84 |
468899367803686 |
|
15:28:09 |
XLON |
1429 |
118.84 |
468899367803687 |
|
15:28:14 |
XLON |
3000 |
118.84 |
468899367803701 |
|
15:28:14 |
XLON |
1296 |
118.84 |
468899367803702 |
|
15:28:37 |
XLON |
15760 |
118.82 |
468899367803739 |
|
15:29:26 |
XLON |
15760 |
118.8 |
468899367803958 |
|
15:30:44 |
XLON |
2000 |
118.88 |
468899367804265 |
|
15:30:44 |
XLON |
3000 |
118.88 |
468899367804266 |
|
15:30:53 |
XLON |
3301 |
118.88 |
468899367804288 |
|
15:30:55 |
XLON |
2181 |
118.9 |
468899367804297 |
|
15:31:32 |
XLON |
3000 |
118.9 |
468899367804404 |
|
15:31:32 |
XLON |
3100 |
118.9 |
468899367804405 |
|
15:31:32 |
XLON |
1200 |
118.9 |
468899367804406 |
|
15:31:32 |
XLON |
1200 |
118.9 |
468899367804407 |
|
15:31:32 |
XLON |
4317 |
118.9 |
468899367804408 |
|
15:31:37 |
XLON |
3000 |
118.9 |
468899367804427 |
|
15:31:37 |
XLON |
4317 |
118.9 |
468899367804428 |
|
15:31:37 |
XLON |
1863 |
118.9 |
468899367804429 |
|
15:31:52 |
XLON |
3209 |
118.86 |
468899367804467 |
|
15:31:52 |
XLON |
2034 |
118.86 |
468899367804468 |
|
15:31:52 |
XLON |
2003 |
118.86 |
468899367804474 |
|
15:31:52 |
XLON |
2504 |
118.86 |
468899367804475 |
|
15:31:52 |
XLON |
797 |
118.86 |
468899367804476 |
|
15:31:52 |
XLON |
5083 |
118.86 |
468899367804477 |
|
15:31:52 |
XLON |
3262 |
118.86 |
468899367804478 |
|
15:31:52 |
XLON |
2047 |
118.86 |
468899367804479 |
|
15:32:12 |
XLON |
64 |
118.86 |
468899367804530 |
|
15:33:14 |
XLON |
3000 |
118.8 |
468899367804657 |
|
15:33:14 |
XLON |
6182 |
118.8 |
468899367804658 |
|
15:33:14 |
XLON |
1200 |
118.8 |
468899367804659 |
|
15:33:25 |
XLON |
6513 |
118.78 |
468899367804678 |
|
15:33:25 |
XLON |
3000 |
118.78 |
468899367804679 |
|
15:33:25 |
XLON |
2328 |
118.78 |
468899367804680 |
|
15:33:55 |
XLON |
850 |
118.8 |
468899367804764 |
|
15:33:55 |
XLON |
700 |
118.8 |
468899367804765 |
|
15:33:55 |
XLON |
1619 |
118.8 |
468899367804766 |
|
15:34:43 |
XLON |
1569 |
118.8 |
468899367804880 |
|
15:34:43 |
XLON |
1113 |
118.8 |
468899367804881 |
|
15:34:43 |
XLON |
3067 |
118.8 |
468899367804882 |
|
15:34:43 |
XLON |
1729 |
118.8 |
468899367804883 |
|
15:34:43 |
XLON |
2983 |
118.8 |
468899367804884 |
|
15:34:43 |
XLON |
5731 |
118.8 |
468899367804885 |
|
15:34:43 |
XLON |
850 |
118.8 |
468899367804886 |
|
15:34:43 |
XLON |
19 |
118.8 |
468899367804887 |
|
15:36:04 |
XLON |
1438 |
118.82 |
468899367805189 |
|
15:36:04 |
XLON |
3000 |
118.82 |
468899367805190 |
|
15:36:09 |
XLON |
1297 |
118.82 |
468899367805203 |
|
15:36:09 |
XLON |
69 |
118.82 |
468899367805204 |
|
15:36:09 |
XLON |
3000 |
118.82 |
468899367805205 |
|
15:36:09 |
XLON |
4506 |
118.82 |
468899367805206 |
|
15:36:21 |
XLON |
1696 |
118.82 |
468899367805228 |
|
15:36:21 |
XLON |
3287 |
118.82 |
468899367805229 |
|
15:36:21 |
XLON |
2331 |
118.82 |
468899367805230 |
|
15:36:21 |
XLON |
1238 |
118.82 |
468899367805231 |
|
15:36:26 |
XLON |
1907 |
118.82 |
468899367805250 |
|
15:36:26 |
XLON |
105 |
118.82 |
468899367805251 |
|
15:36:26 |
XLON |
3030 |
118.82 |
468899367805252 |
|
15:37:10 |
XLON |
7638 |
118.82 |
468899367805412 |
|
15:37:10 |
XLON |
1406 |
118.82 |
468899367805413 |
|
15:37:15 |
XLON |
3767 |
118.82 |
468899367805424 |
|
15:37:15 |
XLON |
835 |
118.82 |
468899367805425 |
|
15:37:15 |
XLON |
449 |
118.82 |
468899367805426 |
|
15:37:20 |
XLON |
4629 |
118.8 |
468899367805437 |
|
15:37:20 |
XLON |
812 |
118.8 |
468899367805438 |
|
15:38:00 |
XLON |
2536 |
118.8 |
468899367805499 |
|
15:38:00 |
XLON |
7146 |
118.8 |
468899367805500 |
|
15:38:00 |
XLON |
1200 |
118.8 |
468899367805501 |
|
15:38:00 |
XLON |
145 |
118.8 |
468899367805502 |
|
15:38:00 |
XLON |
6061 |
118.8 |
468899367805503 |
|
15:38:00 |
XLON |
834 |
118.8 |
468899367805504 |
|
15:38:39 |
XLON |
12901 |
118.78 |
468899367805594 |
|
15:39:39 |
XLON |
1933 |
118.78 |
468899367805880 |
|
15:39:39 |
XLON |
2029 |
118.78 |
468899367805881 |
|
15:39:39 |
XLON |
3011 |
118.78 |
468899367805882 |
|
15:39:39 |
XLON |
3068 |
118.78 |
468899367805883 |
|
15:39:39 |
XLON |
3000 |
118.78 |
468899367805884 |
|
15:39:39 |
XLON |
3143 |
118.78 |
468899367805885 |
|
15:40:19 |
XLON |
15334 |
118.76 |
468899367805994 |
|
15:41:14 |
XLON |
2129 |
118.78 |
468899367806170 |
|
15:41:14 |
XLON |
2029 |
118.78 |
468899367806171 |
|
15:41:45 |
XLON |
8334 |
118.76 |
468899367806215 |
|
15:42:24 |
XLON |
7019 |
118.76 |
468899367806305 |
|
15:42:24 |
XLON |
6183 |
118.76 |
468899367806306 |
|
15:42:24 |
XLON |
2558 |
118.76 |
468899367806307 |
|
15:42:48 |
XLON |
3000 |
118.72 |
468899367806346 |
|
15:42:48 |
XLON |
6880 |
118.74 |
468899367806347 |
|
15:42:48 |
XLON |
2519 |
118.74 |
468899367806348 |
|
15:42:48 |
XLON |
1553 |
118.74 |
468899367806349 |
|
15:42:48 |
XLON |
3000 |
118.74 |
468899367806350 |
|
15:42:48 |
XLON |
1676 |
118.74 |
468899367806351 |
|
15:42:48 |
XLON |
1033 |
118.74 |
468899367806352 |
|
15:43:35 |
XLON |
875 |
118.72 |
468899367806523 |
|
15:43:35 |
XLON |
2029 |
118.72 |
468899367806524 |
|
15:43:35 |
XLON |
1199 |
118.72 |
468899367806525 |
|
15:43:35 |
XLON |
6354 |
118.72 |
468899367806526 |
|
15:43:35 |
XLON |
835 |
118.72 |
468899367806527 |
|
15:43:35 |
XLON |
3000 |
118.72 |
468899367806528 |
|
15:43:35 |
XLON |
3045 |
118.72 |
468899367806529 |
|
15:44:20 |
XLON |
13143 |
118.66 |
468899367806655 |
|
15:44:56 |
XLON |
3982 |
118.62 |
468899367806747 |
|
15:44:58 |
XLON |
8420 |
118.62 |
468899367806754 |
|
15:44:59 |
XLON |
3274 |
118.62 |
468899367806755 |
|
15:45:59 |
XLON |
1113 |
118.64 |
468899367806941 |
|
15:45:59 |
XLON |
9635 |
118.64 |
468899367806942 |
|
15:45:59 |
XLON |
1680 |
118.64 |
468899367806943 |
|
15:45:59 |
XLON |
2337 |
118.64 |
468899367806944 |
|
15:45:59 |
XLON |
2210 |
118.64 |
468899367806945 |
|
15:46:30 |
XLON |
312 |
118.6 |
468899367807029 |
|
15:46:30 |
XLON |
9500 |
118.6 |
468899367807030 |
|
15:46:30 |
XLON |
3546 |
118.6 |
468899367807032 |
|
15:46:30 |
XLON |
1097 |
118.6 |
468899367807033 |
|
15:46:30 |
XLON |
67 |
118.6 |
468899367807034 |
|
15:47:36 |
XLON |
15760 |
118.62 |
468899367807197 |
|
15:48:54 |
XLON |
10989 |
118.66 |
468899367807368 |
|
15:48:54 |
XLON |
4771 |
118.66 |
468899367807369 |
|
15:48:54 |
XLON |
2500 |
118.66 |
468899367807371 |
|
15:48:54 |
XLON |
3000 |
118.66 |
468899367807372 |
|
15:48:56 |
XLON |
1209 |
118.66 |
468899367807375 |
|
15:48:56 |
XLON |
3132 |
118.66 |
468899367807376 |
|
15:48:57 |
XLON |
1454 |
118.66 |
468899367807377 |
|
15:52:10 |
XLON |
3000 |
118.7 |
468899367807715 |
|
15:52:10 |
XLON |
6545 |
118.7 |
468899367807716 |
|
15:52:15 |
XLON |
4739 |
118.7 |
468899367807744 |
|
15:52:15 |
XLON |
2029 |
118.7 |
468899367807745 |
|
15:52:15 |
XLON |
5890 |
118.7 |
468899367807746 |
|
15:52:20 |
XLON |
856 |
118.7 |
468899367807753 |
|
15:52:20 |
XLON |
4676 |
118.7 |
468899367807754 |
|
15:52:20 |
XLON |
1293 |
118.7 |
468899367807755 |
|
15:52:20 |
XLON |
3000 |
118.7 |
468899367807756 |
|
15:52:25 |
XLON |
261 |
118.7 |
468899367807762 |
|
15:52:25 |
XLON |
1334 |
118.7 |
468899367807763 |
|
15:52:25 |
XLON |
3031 |
118.7 |
468899367807764 |
|
15:52:30 |
XLON |
2029 |
118.7 |
468899367807766 |
|
15:52:30 |
XLON |
3275 |
118.7 |
468899367807767 |
|
15:54:23 |
XLON |
13 |
118.72 |
468899367808047 |
|
15:54:27 |
XLON |
3230 |
118.74 |
468899367808053 |
|
15:54:44 |
XLON |
15760 |
118.76 |
468899367808076 |
|
15:54:45 |
XLON |
3000 |
118.76 |
468899367808079 |
|
15:54:46 |
XLON |
560 |
118.76 |
468899367808080 |
|
15:54:46 |
XLON |
12200 |
118.76 |
468899367808081 |
|
15:55:22 |
XLON |
2363 |
118.78 |
468899367808138 |
|
15:55:22 |
XLON |
1200 |
118.78 |
468899367808139 |
|
15:56:07 |
XLON |
733 |
118.78 |
468899367808221 |
|
15:56:07 |
XLON |
6777 |
118.78 |
468899367808222 |
|
15:56:21 |
XLON |
15760 |
118.78 |
468899367808246 |
|
15:56:24 |
XLON |
4230 |
118.78 |
468899367808259 |
|
15:56:24 |
XLON |
1408 |
118.78 |
468899367808260 |
|
15:56:37 |
XLON |
1377 |
118.78 |
468899367808282 |
|
15:56:37 |
XLON |
2495 |
118.78 |
468899367808283 |
|
15:56:42 |
XLON |
1297 |
118.78 |
468899367808285 |
|
15:56:42 |
XLON |
2040 |
118.78 |
468899367808286 |
|
15:56:42 |
XLON |
1406 |
118.78 |
468899367808287 |
|
15:57:00 |
XLON |
1696 |
118.78 |
468899367808335 |
|
15:57:00 |
XLON |
3207 |
118.78 |
468899367808336 |
|
15:57:22 |
XLON |
1113 |
118.78 |
468899367808420 |
|
15:57:22 |
XLON |
7318 |
118.78 |
468899367808421 |
|
15:57:35 |
XLON |
1274 |
118.78 |
468899367808494 |
|
15:57:35 |
XLON |
835 |
118.78 |
468899367808495 |
|
15:57:45 |
XLON |
3127 |
118.78 |
468899367808506 |
|
15:57:45 |
XLON |
156 |
118.78 |
468899367808507 |
|
15:57:53 |
XLON |
15760 |
118.76 |
468899367808518 |
|
15:58:38 |
XLON |
4133 |
118.78 |
468899367808617 |
|
15:58:38 |
XLON |
835 |
118.78 |
468899367808618 |
|
15:58:38 |
XLON |
1137 |
118.78 |
468899367808619 |
|
15:58:43 |
XLON |
1008 |
118.78 |
468899367808632 |
|
15:58:43 |
XLON |
3179 |
118.78 |
468899367808633 |
|
15:58:43 |
XLON |
1664 |
118.78 |
468899367808634 |
|
15:58:52 |
XLON |
6657 |
118.78 |
468899367808660 |
|
15:58:52 |
XLON |
541 |
118.78 |
468899367808661 |
|
15:58:52 |
XLON |
6657 |
118.78 |
468899367808659 |
|
15:59:22 |
XLON |
835 |
118.76 |
468899367808801 |
|
15:59:22 |
XLON |
291 |
118.76 |
468899367808802 |
|
15:59:22 |
XLON |
3289 |
118.76 |
468899367808803 |
|
15:59:22 |
XLON |
5456 |
118.76 |
468899367808804 |
|
15:59:22 |
XLON |
2279 |
118.76 |
468899367808805 |
|
15:59:23 |
XLON |
185 |
118.76 |
468899367808806 |
|
15:59:22 |
XLON |
1415 |
118.76 |
468899367808799 |
|
15:59:22 |
XLON |
1737 |
118.76 |
468899367808800 |
|
15:59:48 |
XLON |
4664 |
118.78 |
468899367808901 |
|
15:59:48 |
XLON |
1113 |
118.78 |
468899367808902 |
|
15:59:48 |
XLON |
1407 |
118.78 |
468899367808903 |
|
15:59:48 |
XLON |
2196 |
118.78 |
468899367808905 |
|
15:59:49 |
XLON |
700 |
118.78 |
468899367808906 |
|
15:59:48 |
XLON |
1696 |
118.78 |
468899367808904 |
|
15:59:56 |
XLON |
2952 |
118.78 |
468899367808928 |
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.
