Transaction in Own Shares
17 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 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 November 2021 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,707,176 |
|
Highest price paid per share (pence): |
116.94 |
|
Lowest price paid per share (pence): |
113.60 |
|
Volume weighted average price paid per share (pence): |
114.71 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,479,627,358 of its ordinary shares in treasury and has 27,338,000,510 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 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 17 November 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
114.71 |
5,707,176 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:34:08 |
XLON |
12232 |
116.56 |
431172375027531 |
|
08:35:21 |
XLON |
14880 |
116.50 |
431172375027629 |
|
08:36:28 |
XLON |
4471 |
116.54 |
431172375027810 |
|
08:36:28 |
XLON |
10409 |
116.54 |
431172375027811 |
|
08:37:52 |
XLON |
1980 |
116.54 |
431172375027993 |
|
08:37:52 |
XLON |
10057 |
116.54 |
431172375027994 |
|
08:37:52 |
XLON |
2843 |
116.54 |
431172375027995 |
|
08:38:43 |
XLON |
14880 |
116.60 |
431172375028105 |
|
08:39:54 |
XLON |
14098 |
116.64 |
431172375028277 |
|
08:42:04 |
XLON |
10911 |
116.62 |
431172375028530 |
|
08:42:04 |
XLON |
3969 |
116.62 |
431172375028531 |
|
08:43:34 |
XLON |
14880 |
116.78 |
431172375028759 |
|
08:43:34 |
XLON |
3000 |
116.78 |
431172375028763 |
|
08:43:34 |
XLON |
1661 |
116.78 |
431172375028764 |
|
08:43:34 |
XLON |
537 |
116.78 |
431172375028765 |
|
08:44:12 |
XLON |
175 |
116.80 |
431172375028880 |
|
08:44:12 |
XLON |
135 |
116.80 |
431172375028881 |
|
08:44:12 |
XLON |
3000 |
116.80 |
431172375028882 |
|
08:44:17 |
XLON |
11 |
116.80 |
431172375028888 |
|
08:44:17 |
XLON |
3000 |
116.80 |
431172375028889 |
|
08:44:35 |
XLON |
3774 |
116.82 |
431172375028921 |
|
08:45:08 |
XLON |
621 |
116.80 |
431172375028968 |
|
08:45:13 |
XLON |
3713 |
116.80 |
431172375028994 |
|
08:45:38 |
XLON |
2117 |
116.78 |
431172375029081 |
|
08:45:38 |
XLON |
3000 |
116.78 |
431172375029082 |
|
08:45:49 |
XLON |
3000 |
116.80 |
431172375029096 |
|
08:46:04 |
XLON |
3495 |
116.78 |
431172375029117 |
|
08:46:04 |
XLON |
1121 |
116.78 |
431172375029118 |
|
08:46:26 |
XLON |
9368 |
116.80 |
431172375029190 |
|
08:47:04 |
XLON |
994 |
116.78 |
431172375029243 |
|
08:47:04 |
XLON |
2188 |
116.78 |
431172375029244 |
|
08:47:06 |
XLON |
8695 |
116.76 |
431172375029250 |
|
08:47:06 |
XLON |
6185 |
116.76 |
431172375029251 |
|
08:47:31 |
XLON |
3128 |
116.66 |
431172375029317 |
|
08:49:03 |
XLON |
4658 |
116.62 |
431172375029538 |
|
08:49:03 |
XLON |
7168 |
116.62 |
431172375029539 |
|
08:49:20 |
XLON |
14880 |
116.58 |
431172375029577 |
|
08:49:24 |
XLON |
3024 |
116.64 |
431172375029607 |
|
08:50:21 |
XLON |
14567 |
116.76 |
431172375029710 |
|
08:52:06 |
XLON |
3000 |
116.94 |
431172375029995 |
|
08:52:06 |
XLON |
2851 |
116.94 |
431172375029996 |
|
08:52:11 |
XLON |
1389 |
116.80 |
431172375030026 |
|
08:52:11 |
XLON |
3473 |
116.80 |
431172375030027 |
|
08:52:11 |
XLON |
1389 |
116.80 |
431172375030028 |
|
08:53:04 |
XLON |
8093 |
116.80 |
431172375030108 |
|
08:53:04 |
XLON |
2691 |
116.80 |
431172375030109 |
|
08:53:04 |
XLON |
4088 |
116.80 |
431172375030110 |
|
08:54:05 |
XLON |
14352 |
116.66 |
431172375030266 |
|
08:54:50 |
XLON |
1930 |
116.66 |
431172375030390 |
|
08:54:50 |
XLON |
1483 |
116.66 |
431172375030391 |
|
08:55:29 |
XLON |
14863 |
116.62 |
431172375030480 |
|
08:57:43 |
XLON |
1700 |
116.58 |
431172375030731 |
|
08:58:02 |
XLON |
912 |
116.70 |
431172375030754 |
|
08:58:02 |
XLON |
13968 |
116.70 |
431172375030755 |
|
08:58:02 |
XLON |
3000 |
116.70 |
431172375030761 |
|
08:58:02 |
XLON |
1980 |
116.70 |
431172375030762 |
|
08:58:02 |
XLON |
1800 |
116.70 |
431172375030763 |
|
08:58:02 |
XLON |
2337 |
116.70 |
431172375030764 |
|
08:58:02 |
XLON |
1200 |
116.70 |
431172375030765 |
|
08:58:02 |
XLON |
2712 |
116.70 |
431172375030766 |
|
08:58:02 |
XLON |
1200 |
116.70 |
431172375030767 |
|
08:58:02 |
XLON |
651 |
116.70 |
431172375030768 |
|
08:59:46 |
XLON |
9665 |
116.58 |
431172375030958 |
|
08:59:46 |
XLON |
3507 |
116.58 |
431172375030959 |
|
09:00:32 |
XLON |
14861 |
116.46 |
431172375031043 |
|
09:01:38 |
XLON |
14880 |
116.48 |
431172375031230 |
|
09:02:27 |
XLON |
4151 |
116.26 |
431172375031316 |
|
09:02:29 |
XLON |
10653 |
116.26 |
431172375031320 |
|
09:03:41 |
XLON |
14880 |
116.10 |
431172375031461 |
|
09:04:39 |
XLON |
14880 |
115.94 |
431172375031715 |
|
09:05:56 |
XLON |
14850 |
115.80 |
431172375031857 |
|
09:07:04 |
XLON |
14867 |
115.74 |
431172375032066 |
|
09:08:25 |
XLON |
14880 |
115.70 |
431172375032252 |
|
09:09:24 |
XLON |
242 |
115.50 |
431172375032469 |
|
09:09:25 |
XLON |
9964 |
115.50 |
431172375032475 |
|
09:09:25 |
XLON |
4674 |
115.50 |
431172375032476 |
|
09:11:06 |
XLON |
6196 |
115.46 |
431172375032690 |
|
09:11:10 |
XLON |
8619 |
115.46 |
431172375032698 |
|
09:11:50 |
XLON |
2457 |
115.38 |
431172375032806 |
|
09:11:58 |
XLON |
7912 |
115.38 |
431172375032841 |
|
09:11:58 |
XLON |
4511 |
115.38 |
431172375032842 |
|
09:13:02 |
XLON |
14880 |
115.32 |
431172375033048 |
|
09:15:03 |
XLON |
911 |
115.44 |
431172375033398 |
|
09:15:03 |
XLON |
2800 |
115.46 |
431172375033399 |
|
09:15:03 |
XLON |
2034 |
115.46 |
431172375033400 |
|
09:15:03 |
XLON |
6203 |
115.46 |
431172375033401 |
|
09:16:03 |
XLON |
6001 |
115.40 |
431172375033552 |
|
09:16:03 |
XLON |
3300 |
115.40 |
431172375033555 |
|
09:16:03 |
XLON |
3100 |
115.40 |
431172375033556 |
|
09:16:03 |
XLON |
3000 |
115.40 |
431172375033557 |
|
09:16:03 |
XLON |
1200 |
115.40 |
431172375033558 |
|
09:16:03 |
XLON |
4280 |
115.40 |
431172375033559 |
|
09:16:54 |
XLON |
7732 |
115.38 |
431172375033674 |
|
09:16:54 |
XLON |
4001 |
115.38 |
431172375033675 |
|
09:18:49 |
XLON |
600 |
115.46 |
431172375033854 |
|
09:19:06 |
XLON |
3421 |
115.42 |
431172375033870 |
|
09:19:06 |
XLON |
3011 |
115.42 |
431172375033871 |
|
09:19:06 |
XLON |
4474 |
115.42 |
431172375033872 |
|
09:19:06 |
XLON |
523 |
115.42 |
431172375033873 |
|
09:19:06 |
XLON |
3000 |
115.44 |
431172375033874 |
|
09:19:06 |
XLON |
150 |
115.44 |
431172375033875 |
|
09:20:02 |
XLON |
3679 |
115.40 |
431172375033963 |
|
09:20:02 |
XLON |
4819 |
115.40 |
431172375033964 |
|
09:20:02 |
XLON |
6191 |
115.40 |
431172375033965 |
|
09:22:20 |
XLON |
3604 |
115.42 |
431172375034234 |
|
09:22:20 |
XLON |
4965 |
115.42 |
431172375034235 |
|
09:22:20 |
XLON |
3130 |
115.42 |
431172375034236 |
|
09:22:21 |
XLON |
620 |
115.42 |
431172375034267 |
|
09:22:25 |
XLON |
3116 |
115.42 |
431172375034292 |
|
09:22:25 |
XLON |
3393 |
115.42 |
431172375034293 |
|
09:22:29 |
XLON |
5374 |
115.40 |
431172375034301 |
|
09:22:29 |
XLON |
9169 |
115.40 |
431172375034302 |
|
09:22:29 |
XLON |
337 |
115.40 |
431172375034303 |
|
09:23:49 |
XLON |
526 |
115.44 |
431172375034383 |
|
09:23:49 |
XLON |
1200 |
115.44 |
431172375034384 |
|
09:23:49 |
XLON |
1200 |
115.46 |
431172375034385 |
|
09:23:49 |
XLON |
2033 |
115.46 |
431172375034386 |
|
09:23:49 |
XLON |
2179 |
115.46 |
431172375034387 |
|
09:23:49 |
XLON |
5126 |
115.46 |
431172375034388 |
|
09:25:08 |
XLON |
10491 |
115.38 |
431172375034535 |
|
09:25:51 |
XLON |
5230 |
115.42 |
431172375034622 |
|
09:26:19 |
XLON |
5610 |
115.40 |
431172375034665 |
|
09:26:19 |
XLON |
9270 |
115.40 |
431172375034666 |
|
09:28:02 |
XLON |
2700 |
115.48 |
431172375034832 |
|
09:28:02 |
XLON |
1457 |
115.48 |
431172375034833 |
|
09:28:02 |
XLON |
3000 |
115.50 |
431172375034834 |
|
09:28:02 |
XLON |
1200 |
115.50 |
431172375034835 |
|
09:28:02 |
XLON |
1103 |
115.50 |
431172375034836 |
|
09:30:12 |
XLON |
14874 |
115.46 |
431172375035096 |
|
09:30:19 |
XLON |
7138 |
115.46 |
431172375035107 |
|
09:30:19 |
XLON |
7742 |
115.46 |
431172375035108 |
|
09:30:19 |
XLON |
3963 |
115.44 |
431172375035110 |
|
09:31:59 |
XLON |
2728 |
115.44 |
431172375035358 |
|
09:31:59 |
XLON |
1825 |
115.44 |
431172375035359 |
|
09:32:25 |
XLON |
6436 |
115.44 |
431172375035430 |
|
09:33:09 |
XLON |
14880 |
115.36 |
431172375035527 |
|
09:33:47 |
XLON |
2977 |
115.40 |
431172375035567 |
|
09:34:47 |
XLON |
550 |
115.46 |
431172375035704 |
|
09:34:47 |
XLON |
9958 |
115.46 |
431172375035705 |
|
09:34:47 |
XLON |
1295 |
115.46 |
431172375035706 |
|
09:35:40 |
XLON |
4541 |
115.44 |
431172375035831 |
|
09:35:43 |
XLON |
14880 |
115.42 |
431172375035835 |
|
09:37:13 |
XLON |
13307 |
115.34 |
431172375036050 |
|
09:39:06 |
XLON |
14880 |
115.34 |
431172375036192 |
|
09:41:20 |
XLON |
41 |
115.36 |
431172375036451 |
|
09:41:20 |
XLON |
3000 |
115.36 |
431172375036452 |
|
09:41:58 |
XLON |
8843 |
115.34 |
431172375036521 |
|
09:41:58 |
XLON |
14880 |
115.32 |
431172375036527 |
|
09:41:58 |
XLON |
5967 |
115.28 |
431172375036531 |
|
09:43:17 |
XLON |
11803 |
115.12 |
431172375036703 |
|
09:44:58 |
XLON |
14880 |
115.04 |
431172375036964 |
|
09:46:50 |
XLON |
10901 |
115.08 |
431172375037156 |
|
09:46:59 |
XLON |
1911 |
115.14 |
431172375037173 |
|
09:46:59 |
XLON |
3818 |
115.14 |
431172375037174 |
|
09:48:44 |
XLON |
13117 |
115.00 |
431172375037297 |
|
09:50:20 |
XLON |
14880 |
115.14 |
431172375037510 |
|
09:51:34 |
XLON |
14785 |
115.00 |
431172375037666 |
|
09:53:25 |
XLON |
14880 |
115.10 |
431172375037919 |
|
09:55:08 |
XLON |
5868 |
114.94 |
431172375038113 |
|
09:55:08 |
XLON |
9012 |
114.94 |
431172375038114 |
|
09:56:58 |
XLON |
14880 |
114.96 |
431172375038389 |
|
09:58:39 |
XLON |
14880 |
114.82 |
431172375038671 |
|
10:00:31 |
XLON |
12748 |
114.90 |
431172375038931 |
|
10:00:31 |
XLON |
2132 |
114.90 |
431172375038932 |
|
10:01:39 |
XLON |
14784 |
114.92 |
431172375039105 |
|
10:03:22 |
XLON |
3000 |
114.80 |
431172375039323 |
|
10:03:22 |
XLON |
7402 |
114.80 |
431172375039324 |
|
10:03:22 |
XLON |
1710 |
114.80 |
431172375039325 |
|
10:03:49 |
XLON |
4382 |
114.66 |
431172375039368 |
|
10:03:49 |
XLON |
10498 |
114.66 |
431172375039369 |
|
10:04:03 |
XLON |
3039 |
114.54 |
431172375039402 |
|
10:05:10 |
XLON |
14599 |
114.22 |
431172375039714 |
|
10:07:01 |
XLON |
14662 |
114.62 |
431172375040165 |
|
10:07:01 |
XLON |
193 |
114.62 |
431172375040166 |
|
10:09:52 |
XLON |
1607 |
114.96 |
431172375040713 |
|
10:09:52 |
XLON |
3000 |
114.96 |
431172375040714 |
|
10:09:58 |
XLON |
3000 |
115.02 |
431172375040789 |
|
10:09:58 |
XLON |
2600 |
115.02 |
431172375040790 |
|
10:10:12 |
XLON |
3300 |
115.12 |
431172375040827 |
|
10:10:12 |
XLON |
3000 |
115.12 |
431172375040828 |
|
10:10:12 |
XLON |
2178 |
115.12 |
431172375040829 |
|
10:10:12 |
XLON |
3680 |
115.12 |
431172375040830 |
|
10:10:12 |
XLON |
14880 |
115.08 |
431172375040835 |
|
10:11:19 |
XLON |
960 |
115.10 |
431172375041020 |
|
10:11:19 |
XLON |
6391 |
115.10 |
431172375041021 |
|
10:13:02 |
XLON |
8994 |
115.14 |
431172375041269 |
|
10:13:02 |
XLON |
5886 |
115.14 |
431172375041270 |
|
10:14:40 |
XLON |
14875 |
114.94 |
431172375041509 |
|
10:16:47 |
XLON |
3000 |
115.06 |
431172375041875 |
|
10:17:01 |
XLON |
40 |
115.06 |
431172375041897 |
|
10:17:01 |
XLON |
4826 |
115.06 |
431172375041898 |
|
10:17:07 |
XLON |
3162 |
115.12 |
431172375041927 |
|
10:17:07 |
XLON |
891 |
115.12 |
431172375041928 |
|
10:17:08 |
XLON |
3300 |
115.14 |
431172375041929 |
|
10:17:08 |
XLON |
3000 |
115.14 |
431172375041930 |
|
10:17:08 |
XLON |
8580 |
115.14 |
431172375041931 |
|
10:17:25 |
XLON |
4407 |
115.02 |
431172375041980 |
|
10:18:42 |
XLON |
8660 |
115.10 |
431172375042185 |
|
10:18:42 |
XLON |
5137 |
115.10 |
431172375042186 |
|
10:19:51 |
XLON |
14880 |
115.26 |
431172375042327 |
|
10:21:47 |
XLON |
14880 |
115.22 |
431172375042512 |
|
10:23:17 |
XLON |
14880 |
115.18 |
431172375042643 |
|
10:23:17 |
XLON |
3300 |
115.20 |
431172375042645 |
|
10:23:17 |
XLON |
3000 |
115.20 |
431172375042646 |
|
10:23:17 |
XLON |
2178 |
115.20 |
431172375042647 |
|
10:23:17 |
XLON |
1200 |
115.20 |
431172375042648 |
|
10:23:17 |
XLON |
4629 |
115.20 |
431172375042649 |
|
10:25:51 |
XLON |
8689 |
115.10 |
431172375042896 |
|
10:25:51 |
XLON |
6191 |
115.10 |
431172375042897 |
|
10:27:15 |
XLON |
14842 |
115.08 |
431172375043097 |
|
10:28:43 |
XLON |
14880 |
115.00 |
431172375043236 |
|
10:30:04 |
XLON |
5956 |
115.04 |
431172375043401 |
|
10:30:04 |
XLON |
8924 |
115.04 |
431172375043402 |
|
10:31:27 |
XLON |
14856 |
114.98 |
431172375043648 |
|
10:32:43 |
XLON |
14880 |
114.96 |
431172375043892 |
|
10:35:01 |
XLON |
3309 |
114.96 |
431172375044188 |
|
10:35:01 |
XLON |
3000 |
114.96 |
431172375044189 |
|
10:35:01 |
XLON |
2305 |
114.96 |
431172375044190 |
|
10:35:01 |
XLON |
6791 |
114.96 |
431172375044191 |
|
10:36:16 |
XLON |
14880 |
114.94 |
431172375044380 |
|
10:38:01 |
XLON |
2187 |
115.04 |
431172375044642 |
|
10:38:28 |
XLON |
3205 |
115.08 |
431172375044706 |
|
10:38:28 |
XLON |
2115 |
115.08 |
431172375044707 |
|
10:38:28 |
XLON |
3000 |
115.08 |
431172375044708 |
|
10:38:28 |
XLON |
2413 |
115.08 |
431172375044709 |
|
10:38:31 |
XLON |
4 |
115.06 |
431172375044734 |
|
10:38:31 |
XLON |
1126 |
115.06 |
431172375044735 |
|
10:38:31 |
XLON |
2953 |
115.06 |
431172375044736 |
|
10:38:57 |
XLON |
1797 |
115.08 |
431172375044796 |
|
10:38:57 |
XLON |
1200 |
115.08 |
431172375044797 |
|
10:38:57 |
XLON |
4953 |
115.08 |
431172375044798 |
|
10:38:57 |
XLON |
4671 |
115.08 |
431172375044799 |
|
10:40:10 |
XLON |
14355 |
115.04 |
431172375044914 |
|
10:41:56 |
XLON |
2958 |
115.02 |
431172375045157 |
|
10:41:56 |
XLON |
1952 |
115.02 |
431172375045158 |
|
10:42:00 |
XLON |
7062 |
115.00 |
431172375045161 |
|
10:42:44 |
XLON |
14880 |
114.98 |
431172375045334 |
|
10:42:44 |
XLON |
3418 |
114.96 |
431172375045337 |
|
10:44:19 |
XLON |
14420 |
115.24 |
431172375045612 |
|
10:46:02 |
XLON |
14880 |
115.36 |
431172375045850 |
|
10:47:57 |
XLON |
14344 |
115.54 |
431172375046149 |
|
10:49:02 |
XLON |
14581 |
115.56 |
431172375046309 |
|
10:51:41 |
XLON |
3734 |
115.44 |
431172375046733 |
|
10:51:41 |
XLON |
8867 |
115.44 |
431172375046734 |
|
10:51:41 |
XLON |
3000 |
115.44 |
431172375046738 |
|
10:51:41 |
XLON |
3300 |
115.44 |
431172375046739 |
|
10:52:18 |
XLON |
12318 |
115.40 |
431172375046821 |
|
10:53:38 |
XLON |
14814 |
115.40 |
431172375046966 |
|
10:54:49 |
XLON |
3207 |
115.30 |
431172375047052 |
|
10:54:49 |
XLON |
9691 |
115.30 |
431172375047053 |
|
10:54:49 |
XLON |
1916 |
115.30 |
431172375047054 |
|
10:56:04 |
XLON |
14880 |
115.36 |
431172375047249 |
|
10:57:29 |
XLON |
1243 |
115.28 |
431172375047425 |
|
10:58:05 |
XLON |
13410 |
115.28 |
431172375047487 |
|
11:00:08 |
XLON |
3000 |
115.42 |
431172375047800 |
|
11:00:08 |
XLON |
2700 |
115.42 |
431172375047801 |
|
11:00:18 |
XLON |
3000 |
115.42 |
431172375047810 |
|
11:00:18 |
XLON |
2100 |
115.42 |
431172375047811 |
|
11:01:04 |
XLON |
3 |
115.42 |
431172375047884 |
|
11:01:04 |
XLON |
2500 |
115.42 |
431172375047885 |
|
11:01:04 |
XLON |
1111 |
115.42 |
431172375047886 |
|
11:02:05 |
XLON |
8658 |
115.50 |
431172375047957 |
|
11:02:10 |
XLON |
3866 |
115.54 |
431172375047976 |
|
11:02:10 |
XLON |
1465 |
115.54 |
431172375047977 |
|
11:02:40 |
XLON |
4476 |
115.54 |
431172375048032 |
|
11:03:22 |
XLON |
2900 |
115.52 |
431172375048154 |
|
11:03:22 |
XLON |
3000 |
115.52 |
431172375048155 |
|
11:03:30 |
XLON |
3000 |
115.50 |
431172375048162 |
|
11:03:30 |
XLON |
465 |
115.50 |
431172375048163 |
|
11:04:05 |
XLON |
4565 |
115.42 |
431172375048250 |
|
11:04:05 |
XLON |
14880 |
115.40 |
431172375048251 |
|
11:06:07 |
XLON |
3000 |
115.38 |
431172375048499 |
|
11:06:12 |
XLON |
3561 |
115.38 |
431172375048507 |
|
11:06:12 |
XLON |
182 |
115.38 |
431172375048508 |
|
11:06:31 |
XLON |
3000 |
115.42 |
431172375048566 |
|
11:06:31 |
XLON |
150 |
115.42 |
431172375048567 |
|
11:07:55 |
XLON |
3300 |
115.44 |
431172375048673 |
|
11:07:55 |
XLON |
3000 |
115.44 |
431172375048674 |
|
11:07:55 |
XLON |
7889 |
115.44 |
431172375048675 |
|
11:08:47 |
XLON |
6108 |
115.38 |
431172375048785 |
|
11:09:02 |
XLON |
10495 |
115.36 |
431172375048824 |
|
11:09:02 |
XLON |
4385 |
115.36 |
431172375048825 |
|
11:10:18 |
XLON |
7586 |
115.40 |
431172375048942 |
|
11:10:18 |
XLON |
4388 |
115.40 |
431172375048943 |
|
11:12:45 |
XLON |
535 |
115.42 |
431172375049238 |
|
11:12:45 |
XLON |
154 |
115.42 |
431172375049239 |
|
11:12:45 |
XLON |
2603 |
115.42 |
431172375049240 |
|
11:13:13 |
XLON |
3057 |
115.42 |
431172375049253 |
|
11:13:13 |
XLON |
5205 |
115.42 |
431172375049254 |
|
11:13:19 |
XLON |
8031 |
115.44 |
431172375049264 |
|
11:14:03 |
XLON |
3000 |
115.42 |
431172375049299 |
|
11:14:03 |
XLON |
1178 |
115.42 |
431172375049300 |
|
11:14:08 |
XLON |
3000 |
115.38 |
431172375049307 |
|
11:14:08 |
XLON |
2339 |
115.38 |
431172375049308 |
|
11:14:08 |
XLON |
141 |
115.38 |
431172375049309 |
|
11:15:56 |
XLON |
3300 |
115.42 |
431172375049498 |
|
11:15:56 |
XLON |
6108 |
115.42 |
431172375049499 |
|
11:15:56 |
XLON |
2716 |
115.42 |
431172375049500 |
|
11:17:03 |
XLON |
7187 |
115.34 |
431172375049557 |
|
11:17:03 |
XLON |
7693 |
115.34 |
431172375049558 |
|
11:17:03 |
XLON |
3000 |
115.32 |
431172375049559 |
|
11:18:27 |
XLON |
14880 |
115.14 |
431172375049723 |
|
11:20:18 |
XLON |
14880 |
115.12 |
431172375049899 |
|
11:22:19 |
XLON |
1974 |
115.06 |
431172375050084 |
|
11:22:19 |
XLON |
3000 |
115.06 |
431172375050085 |
|
11:22:19 |
XLON |
3300 |
115.08 |
431172375050086 |
|
11:22:19 |
XLON |
3000 |
115.08 |
431172375050087 |
|
11:22:19 |
XLON |
442 |
115.08 |
431172375050088 |
|
11:22:19 |
XLON |
3119 |
115.08 |
431172375050089 |
|
11:23:38 |
XLON |
14880 |
115.06 |
431172375050179 |
|
11:25:18 |
XLON |
14880 |
115.02 |
431172375050339 |
|
11:27:56 |
XLON |
4 |
114.96 |
431172375050650 |
|
11:27:56 |
XLON |
2421 |
114.96 |
431172375050651 |
|
11:27:56 |
XLON |
2148 |
114.96 |
431172375050652 |
|
11:27:56 |
XLON |
158 |
114.96 |
431172375050653 |
|
11:27:56 |
XLON |
379 |
114.96 |
431172375050654 |
|
11:27:58 |
XLON |
6599 |
114.94 |
431172375050659 |
|
11:29:36 |
XLON |
7024 |
114.86 |
431172375050843 |
|
11:29:36 |
XLON |
3000 |
114.86 |
431172375050844 |
|
11:29:36 |
XLON |
9529 |
114.86 |
431172375050845 |
|
11:29:36 |
XLON |
489 |
114.86 |
431172375050846 |
|
11:33:27 |
XLON |
4192 |
114.86 |
431172375051190 |
|
11:34:01 |
XLON |
1613 |
114.86 |
431172375051241 |
|
11:34:01 |
XLON |
13267 |
114.86 |
431172375051242 |
|
11:34:01 |
XLON |
144 |
114.88 |
431172375051250 |
|
11:34:01 |
XLON |
8670 |
114.84 |
431172375051254 |
|
11:34:01 |
XLON |
14880 |
114.86 |
431172375051251 |
|
11:36:38 |
XLON |
9628 |
114.76 |
431172375051505 |
|
11:36:38 |
XLON |
1950 |
114.76 |
431172375051506 |
|
11:37:52 |
XLON |
1170 |
114.68 |
431172375051576 |
|
11:37:52 |
XLON |
3000 |
114.68 |
431172375051577 |
|
11:37:52 |
XLON |
1880 |
114.68 |
431172375051578 |
|
11:37:52 |
XLON |
246 |
114.68 |
431172375051579 |
|
11:37:52 |
XLON |
9542 |
114.68 |
431172375051580 |
|
11:37:52 |
XLON |
2256 |
114.68 |
431172375051581 |
|
11:38:50 |
XLON |
14880 |
114.72 |
431172375051643 |
|
11:40:57 |
XLON |
14762 |
114.60 |
431172375051938 |
|
11:42:51 |
XLON |
4709 |
114.48 |
431172375052172 |
|
11:42:51 |
XLON |
1434 |
114.48 |
431172375052173 |
|
11:42:51 |
XLON |
149 |
114.48 |
431172375052174 |
|
11:43:38 |
XLON |
1176 |
114.50 |
431172375052246 |
|
11:43:38 |
XLON |
3000 |
114.50 |
431172375052247 |
|
11:43:38 |
XLON |
5448 |
114.48 |
431172375052249 |
|
11:44:36 |
XLON |
10643 |
114.58 |
431172375052334 |
|
11:46:58 |
XLON |
791 |
114.68 |
431172375052773 |
|
11:46:58 |
XLON |
3300 |
114.70 |
431172375052774 |
|
11:46:58 |
XLON |
6247 |
114.70 |
431172375052775 |
|
11:46:58 |
XLON |
4484 |
114.70 |
431172375052776 |
|
11:47:18 |
XLON |
4513 |
114.66 |
431172375052808 |
|
11:47:18 |
XLON |
83 |
114.66 |
431172375052809 |
|
11:48:02 |
XLON |
3677 |
114.68 |
431172375052832 |
|
11:48:02 |
XLON |
168 |
114.68 |
431172375052833 |
|
11:48:02 |
XLON |
3000 |
114.68 |
431172375052834 |
|
11:48:02 |
XLON |
6908 |
114.68 |
431172375052835 |
|
11:51:03 |
XLON |
11395 |
114.62 |
431172375053119 |
|
11:51:24 |
XLON |
14880 |
114.62 |
431172375053159 |
|
11:53:07 |
XLON |
1150 |
114.66 |
431172375053440 |
|
11:53:19 |
XLON |
3402 |
114.66 |
431172375053465 |
|
11:54:14 |
XLON |
3000 |
114.66 |
431172375053562 |
|
11:54:15 |
XLON |
7301 |
114.66 |
431172375053563 |
|
11:56:24 |
XLON |
14880 |
114.70 |
431172375053744 |
|
11:56:30 |
XLON |
12695 |
114.70 |
431172375053754 |
|
11:56:30 |
XLON |
2110 |
114.70 |
431172375053755 |
|
11:56:30 |
XLON |
75 |
114.70 |
431172375053756 |
|
11:58:04 |
XLON |
14880 |
114.72 |
431172375053903 |
|
11:58:04 |
XLON |
1571 |
114.72 |
431172375053904 |
|
11:58:04 |
XLON |
2875 |
114.72 |
431172375053905 |
|
11:58:04 |
XLON |
1571 |
114.72 |
431172375053906 |
|
12:00:28 |
XLON |
2884 |
114.82 |
431172375054188 |
|
12:00:28 |
XLON |
141 |
114.82 |
431172375054189 |
|
12:00:28 |
XLON |
3007 |
114.82 |
431172375054190 |
|
12:00:28 |
XLON |
1950 |
114.82 |
431172375054191 |
|
12:00:47 |
XLON |
3000 |
114.80 |
431172375054255 |
|
12:00:47 |
XLON |
1597 |
114.80 |
431172375054256 |
|
12:02:14 |
XLON |
10018 |
114.94 |
431172375054557 |
|
12:02:29 |
XLON |
3000 |
115.00 |
431172375054605 |
|
12:02:29 |
XLON |
1143 |
115.00 |
431172375054606 |
|
12:03:02 |
XLON |
14880 |
115.00 |
431172375054674 |
|
12:04:34 |
XLON |
14880 |
115.02 |
431172375054860 |
|
12:06:15 |
XLON |
14880 |
115.02 |
431172375055056 |
|
12:08:28 |
XLON |
877 |
115.00 |
431172375055294 |
|
12:09:16 |
XLON |
16055 |
115.06 |
431172375055406 |
|
12:11:16 |
XLON |
1305 |
115.04 |
431172375055598 |
|
12:11:16 |
XLON |
3000 |
115.04 |
431172375055599 |
|
12:11:16 |
XLON |
1975 |
115.04 |
431172375055600 |
|
12:11:16 |
XLON |
225 |
115.04 |
431172375055601 |
|
12:11:16 |
XLON |
2486 |
115.04 |
431172375055602 |
|
12:11:21 |
XLON |
3000 |
115.04 |
431172375055621 |
|
12:12:37 |
XLON |
4142 |
115.00 |
431172375055751 |
|
12:12:37 |
XLON |
10738 |
115.00 |
431172375055752 |
|
12:14:49 |
XLON |
14880 |
115.00 |
431172375055931 |
|
12:16:25 |
XLON |
1745 |
115.02 |
431172375056220 |
|
12:16:25 |
XLON |
500 |
115.02 |
431172375056221 |
|
12:16:25 |
XLON |
3052 |
115.02 |
431172375056222 |
|
12:16:25 |
XLON |
8319 |
115.02 |
431172375056223 |
|
12:16:25 |
XLON |
1264 |
115.02 |
431172375056224 |
|
12:19:24 |
XLON |
14880 |
115.04 |
431172375056495 |
|
12:21:34 |
XLON |
2941 |
115.00 |
431172375056706 |
|
12:21:34 |
XLON |
9509 |
115.00 |
431172375056707 |
|
12:21:34 |
XLON |
1200 |
115.00 |
431172375056708 |
|
12:21:34 |
XLON |
1200 |
115.00 |
431172375056709 |
|
12:21:34 |
XLON |
2989 |
115.00 |
431172375056710 |
|
12:23:29 |
XLON |
1200 |
114.96 |
431172375056920 |
|
12:23:29 |
XLON |
244 |
114.96 |
431172375056921 |
|
12:23:29 |
XLON |
9515 |
114.96 |
431172375056922 |
|
12:23:29 |
XLON |
1395 |
114.96 |
431172375056923 |
|
12:24:33 |
XLON |
14880 |
114.96 |
431172375056962 |
|
12:27:49 |
XLON |
1329 |
115.00 |
431172375057348 |
|
12:29:54 |
XLON |
14880 |
115.10 |
431172375057485 |
|
12:29:54 |
XLON |
14880 |
115.10 |
431172375057487 |
|
12:34:20 |
XLON |
174 |
115.06 |
431172375058232 |
|
12:34:34 |
XLON |
4602 |
115.06 |
431172375058264 |
|
12:34:34 |
XLON |
2823 |
115.06 |
431172375058265 |
|
12:34:34 |
XLON |
7281 |
115.06 |
431172375058266 |
|
12:34:34 |
XLON |
10651 |
115.04 |
431172375058272 |
|
12:35:06 |
XLON |
4791 |
115.02 |
431172375058318 |
|
12:35:16 |
XLON |
7618 |
115.00 |
431172375058332 |
|
12:35:16 |
XLON |
7262 |
115.00 |
431172375058333 |
|
12:38:01 |
XLON |
145 |
115.02 |
431172375058655 |
|
12:38:01 |
XLON |
2300 |
115.02 |
431172375058653 |
|
12:38:01 |
XLON |
3000 |
115.02 |
431172375058654 |
|
12:38:22 |
XLON |
4548 |
115.02 |
431172375058672 |
|
12:39:34 |
XLON |
4032 |
115.02 |
431172375058912 |
|
12:40:15 |
XLON |
952 |
115.02 |
431172375059048 |
|
12:40:15 |
XLON |
2229 |
115.02 |
431172375059049 |
|
12:40:15 |
XLON |
3000 |
115.02 |
431172375059050 |
|
12:40:15 |
XLON |
2521 |
115.02 |
431172375059051 |
|
12:40:15 |
XLON |
1436 |
115.02 |
431172375059052 |
|
12:41:12 |
XLON |
14880 |
115.02 |
431172375059210 |
|
12:41:12 |
XLON |
409 |
115.02 |
431172375059211 |
|
12:41:46 |
XLON |
2600 |
115.02 |
431172375059240 |
|
12:43:44 |
XLON |
2551 |
115.02 |
431172375059351 |
|
12:43:49 |
XLON |
2547 |
115.00 |
431172375059360 |
|
12:43:49 |
XLON |
2253 |
115.00 |
431172375059361 |
|
12:43:49 |
XLON |
8818 |
115.00 |
431172375059362 |
|
12:44:42 |
XLON |
14880 |
115.04 |
431172375059476 |
|
12:46:27 |
XLON |
14607 |
115.02 |
431172375059667 |
|
12:48:29 |
XLON |
3896 |
115.02 |
431172375059850 |
|
12:48:29 |
XLON |
1387 |
115.02 |
431172375059851 |
|
12:48:29 |
XLON |
9576 |
115.02 |
431172375059852 |
|
12:50:55 |
XLON |
5530 |
114.92 |
431172375060046 |
|
12:50:55 |
XLON |
3000 |
114.92 |
431172375060047 |
|
12:51:00 |
XLON |
108 |
114.92 |
431172375060053 |
|
12:51:00 |
XLON |
3000 |
114.92 |
431172375060054 |
|
12:52:35 |
XLON |
5936 |
114.82 |
431172375060239 |
|
12:52:48 |
XLON |
2186 |
114.82 |
431172375060280 |
|
12:52:48 |
XLON |
1064 |
114.82 |
431172375060281 |
|
12:52:48 |
XLON |
163 |
114.82 |
431172375060282 |
|
12:52:57 |
XLON |
121 |
114.82 |
431172375060301 |
|
12:52:57 |
XLON |
2689 |
114.82 |
431172375060302 |
|
12:53:14 |
XLON |
3000 |
114.76 |
431172375060328 |
|
12:53:14 |
XLON |
2100 |
114.78 |
431172375060329 |
|
12:53:14 |
XLON |
889 |
114.78 |
431172375060330 |
|
12:54:22 |
XLON |
14880 |
114.72 |
431172375060472 |
|
12:55:41 |
XLON |
9700 |
114.46 |
431172375060597 |
|
12:55:41 |
XLON |
4705 |
114.46 |
431172375060598 |
|
12:57:56 |
XLON |
14880 |
114.58 |
431172375060936 |
|
12:59:54 |
XLON |
11 |
114.60 |
431172375061145 |
|
12:59:54 |
XLON |
14869 |
114.60 |
431172375061146 |
|
13:01:51 |
XLON |
3000 |
114.54 |
431172375061315 |
|
13:01:51 |
XLON |
3343 |
114.54 |
431172375061316 |
|
13:01:51 |
XLON |
2449 |
114.54 |
431172375061317 |
|
13:01:51 |
XLON |
3051 |
114.54 |
431172375061318 |
|
13:01:51 |
XLON |
3000 |
114.54 |
431172375061319 |
|
13:01:51 |
XLON |
2273 |
114.54 |
431172375061320 |
|
13:01:51 |
XLON |
136 |
114.54 |
431172375061321 |
|
13:03:30 |
XLON |
1800 |
114.48 |
431172375061555 |
|
13:03:30 |
XLON |
3000 |
114.48 |
431172375061556 |
|
13:03:30 |
XLON |
3000 |
114.50 |
431172375061557 |
|
13:03:30 |
XLON |
1660 |
114.50 |
431172375061558 |
|
13:04:33 |
XLON |
5670 |
114.44 |
431172375061668 |
|
13:04:33 |
XLON |
3000 |
114.44 |
431172375061669 |
|
13:04:33 |
XLON |
11880 |
114.44 |
431172375061670 |
|
13:06:26 |
XLON |
13413 |
114.38 |
431172375061937 |
|
13:08:45 |
XLON |
1799 |
114.34 |
431172375062246 |
|
13:08:45 |
XLON |
563 |
114.34 |
431172375062247 |
|
13:08:45 |
XLON |
10176 |
114.34 |
431172375062248 |
|
13:11:03 |
XLON |
12937 |
114.50 |
431172375062519 |
|
13:11:44 |
XLON |
4266 |
114.54 |
431172375062596 |
|
13:11:44 |
XLON |
3000 |
114.54 |
431172375062606 |
|
13:11:44 |
XLON |
2543 |
114.54 |
431172375062607 |
|
13:11:45 |
XLON |
4093 |
114.54 |
431172375062609 |
|
13:11:45 |
XLON |
1151 |
114.54 |
431172375062610 |
|
13:11:45 |
XLON |
4093 |
114.54 |
431172375062611 |
|
13:14:12 |
XLON |
11996 |
114.48 |
431172375062933 |
|
13:14:12 |
XLON |
2884 |
114.48 |
431172375062934 |
|
13:15:20 |
XLON |
6748 |
114.42 |
431172375063094 |
|
13:15:20 |
XLON |
7100 |
114.42 |
431172375063095 |
|
13:17:31 |
XLON |
4858 |
114.36 |
431172375063312 |
|
13:17:31 |
XLON |
10022 |
114.36 |
431172375063313 |
|
13:18:30 |
XLON |
14880 |
114.26 |
431172375063416 |
|
13:20:13 |
XLON |
14880 |
114.30 |
431172375063608 |
|
13:22:15 |
XLON |
14880 |
114.54 |
431172375063948 |
|
13:25:22 |
XLON |
11457 |
114.60 |
431172375064320 |
|
13:25:22 |
XLON |
1898 |
114.60 |
431172375064323 |
|
13:25:22 |
XLON |
1252 |
114.60 |
431172375064324 |
|
13:26:46 |
XLON |
11744 |
114.72 |
431172375064559 |
|
13:27:04 |
XLON |
12123 |
114.74 |
431172375064617 |
|
13:27:04 |
XLON |
2757 |
114.74 |
431172375064618 |
|
13:27:21 |
XLON |
5011 |
114.74 |
431172375064701 |
|
13:30:01 |
XLON |
3000 |
114.82 |
431172375064968 |
|
13:30:04 |
XLON |
6901 |
114.78 |
431172375064993 |
|
13:31:01 |
XLON |
3000 |
114.84 |
431172375065110 |
|
13:31:01 |
XLON |
11842 |
114.84 |
431172375065111 |
|
13:31:31 |
XLON |
2179 |
114.76 |
431172375065211 |
|
13:31:31 |
XLON |
836 |
114.76 |
431172375065212 |
|
13:31:59 |
XLON |
3000 |
114.70 |
431172375065274 |
|
13:31:59 |
XLON |
2597 |
114.70 |
431172375065275 |
|
13:31:59 |
XLON |
3000 |
114.72 |
431172375065276 |
|
13:31:59 |
XLON |
5811 |
114.72 |
431172375065277 |
|
13:31:59 |
XLON |
892 |
114.72 |
431172375065278 |
|
13:33:12 |
XLON |
3300 |
114.62 |
431172375065531 |
|
13:33:12 |
XLON |
9523 |
114.62 |
431172375065532 |
|
13:33:12 |
XLON |
3000 |
114.64 |
431172375065533 |
|
13:33:12 |
XLON |
868 |
114.64 |
431172375065534 |
|
13:34:10 |
XLON |
13036 |
114.50 |
431172375065656 |
|
13:35:47 |
XLON |
3000 |
114.52 |
431172375066057 |
|
13:35:47 |
XLON |
5576 |
114.52 |
431172375066058 |
|
13:35:47 |
XLON |
2627 |
114.52 |
431172375066059 |
|
13:35:47 |
XLON |
2617 |
114.52 |
431172375066060 |
|
13:36:35 |
XLON |
8877 |
114.66 |
431172375066237 |
|
13:36:35 |
XLON |
6003 |
114.66 |
431172375066238 |
|
13:37:49 |
XLON |
3342 |
114.68 |
431172375066370 |
|
13:37:49 |
XLON |
11538 |
114.68 |
431172375066371 |
|
13:39:14 |
XLON |
11555 |
114.68 |
431172375066612 |
|
13:39:14 |
XLON |
3325 |
114.68 |
431172375066613 |
|
13:40:15 |
XLON |
12630 |
114.62 |
431172375066778 |
|
13:40:19 |
XLON |
4790 |
114.68 |
431172375066791 |
|
13:41:58 |
XLON |
5843 |
114.68 |
431172375066960 |
|
13:41:58 |
XLON |
3000 |
114.70 |
431172375066961 |
|
13:41:58 |
XLON |
1093 |
114.70 |
431172375066962 |
|
13:42:39 |
XLON |
3412 |
114.66 |
431172375067040 |
|
13:42:39 |
XLON |
1993 |
114.66 |
431172375067041 |
|
13:43:03 |
XLON |
9250 |
114.64 |
431172375067087 |
|
13:43:12 |
XLON |
3000 |
114.64 |
431172375067105 |
|
13:44:24 |
XLON |
14880 |
114.56 |
431172375067242 |
|
13:45:36 |
XLON |
14880 |
114.62 |
431172375067358 |
|
13:47:08 |
XLON |
3000 |
114.68 |
431172375067541 |
|
13:47:27 |
XLON |
8984 |
114.68 |
431172375067678 |
|
13:47:57 |
XLON |
14469 |
114.62 |
431172375067788 |
|
13:47:57 |
XLON |
411 |
114.62 |
431172375067789 |
|
13:48:52 |
XLON |
14880 |
114.60 |
431172375067955 |
|
13:48:52 |
XLON |
3000 |
114.58 |
431172375067958 |
|
13:48:52 |
XLON |
1200 |
114.60 |
431172375067959 |
|
13:48:52 |
XLON |
1497 |
114.60 |
431172375067960 |
|
13:50:24 |
XLON |
2610 |
114.62 |
431172375068131 |
|
13:50:51 |
XLON |
6449 |
114.62 |
431172375068176 |
|
13:51:22 |
XLON |
6347 |
114.52 |
431172375068243 |
|
13:51:22 |
XLON |
8533 |
114.52 |
431172375068244 |
|
13:51:22 |
XLON |
3940 |
114.52 |
431172375068245 |
|
13:53:20 |
XLON |
434 |
114.56 |
431172375068544 |
|
13:53:20 |
XLON |
7438 |
114.56 |
431172375068545 |
|
13:53:20 |
XLON |
3149 |
114.56 |
431172375068546 |
|
13:54:08 |
XLON |
3468 |
114.58 |
431172375068704 |
|
13:54:08 |
XLON |
11412 |
114.58 |
431172375068705 |
|
13:55:21 |
XLON |
7129 |
114.56 |
431172375068865 |
|
13:55:21 |
XLON |
7751 |
114.56 |
431172375068866 |
|
13:55:50 |
XLON |
1264 |
114.54 |
431172375068890 |
|
13:55:50 |
XLON |
4517 |
114.54 |
431172375068891 |
|
13:57:12 |
XLON |
12059 |
114.52 |
431172375069143 |
|
13:58:04 |
XLON |
18 |
114.54 |
431172375069270 |
|
13:58:04 |
XLON |
297 |
114.54 |
431172375069271 |
|
13:58:38 |
XLON |
14880 |
114.54 |
431172375069346 |
|
13:59:58 |
XLON |
1072 |
114.50 |
431172375069535 |
|
13:59:58 |
XLON |
1471 |
114.50 |
431172375069536 |
|
13:59:58 |
XLON |
544 |
114.50 |
431172375069537 |
|
13:59:58 |
XLON |
11682 |
114.50 |
431172375069538 |
|
14:01:22 |
XLON |
133 |
114.50 |
431172375069789 |
|
14:01:22 |
XLON |
3000 |
114.50 |
431172375069790 |
|
14:01:35 |
XLON |
6822 |
114.48 |
431172375069825 |
|
14:01:35 |
XLON |
1559 |
114.48 |
431172375069826 |
|
14:02:19 |
XLON |
5472 |
114.50 |
431172375069929 |
|
14:02:46 |
XLON |
1 |
114.52 |
431172375069961 |
|
14:02:46 |
XLON |
62 |
114.52 |
431172375069962 |
|
14:02:46 |
XLON |
3000 |
114.52 |
431172375069963 |
|
14:03:23 |
XLON |
6332 |
114.52 |
431172375070060 |
|
14:03:38 |
XLON |
14880 |
114.54 |
431172375070126 |
|
14:03:38 |
XLON |
248 |
114.52 |
431172375070129 |
|
14:04:28 |
XLON |
4129 |
114.54 |
431172375070243 |
|
14:05:18 |
XLON |
6714 |
114.56 |
431172375070321 |
|
14:06:00 |
XLON |
14880 |
114.66 |
431172375070412 |
|
14:06:00 |
XLON |
3000 |
114.66 |
431172375070413 |
|
14:06:00 |
XLON |
4049 |
114.66 |
431172375070414 |
|
14:07:32 |
XLON |
14880 |
114.54 |
431172375070596 |
|
14:09:05 |
XLON |
7064 |
114.54 |
431172375070715 |
|
14:10:18 |
XLON |
14880 |
114.54 |
431172375070989 |
|
14:10:18 |
XLON |
7791 |
114.56 |
431172375070990 |
|
14:11:33 |
XLON |
14880 |
114.56 |
431172375071234 |
|
14:13:08 |
XLON |
2374 |
114.62 |
431172375071470 |
|
14:13:08 |
XLON |
3058 |
114.62 |
431172375071471 |
|
14:13:08 |
XLON |
3000 |
114.62 |
431172375071472 |
|
14:13:08 |
XLON |
1623 |
114.62 |
431172375071473 |
|
14:13:08 |
XLON |
3484 |
114.62 |
431172375071474 |
|
14:13:08 |
XLON |
2712 |
114.62 |
431172375071475 |
|
14:13:08 |
XLON |
118 |
114.62 |
431172375071476 |
|
14:14:50 |
XLON |
4392 |
114.68 |
431172375071666 |
|
14:14:50 |
XLON |
1503 |
114.68 |
431172375071667 |
|
14:14:50 |
XLON |
3000 |
114.68 |
431172375071668 |
|
14:14:50 |
XLON |
2281 |
114.68 |
431172375071669 |
|
14:15:46 |
XLON |
1021 |
114.64 |
431172375071763 |
|
14:15:46 |
XLON |
1793 |
114.64 |
431172375071764 |
|
14:15:46 |
XLON |
3620 |
114.64 |
431172375071765 |
|
14:15:46 |
XLON |
7946 |
114.64 |
431172375071766 |
|
14:15:46 |
XLON |
3000 |
114.64 |
431172375071767 |
|
14:15:46 |
XLON |
415 |
114.64 |
431172375071768 |
|
14:16:59 |
XLON |
10246 |
114.60 |
431172375071906 |
|
14:16:59 |
XLON |
586 |
114.60 |
431172375071907 |
|
14:18:10 |
XLON |
14794 |
114.66 |
431172375072136 |
|
14:20:27 |
XLON |
3300 |
114.64 |
431172375072460 |
|
14:20:27 |
XLON |
3000 |
114.64 |
431172375072461 |
|
14:20:27 |
XLON |
5465 |
114.64 |
431172375072462 |
|
14:20:34 |
XLON |
7944 |
114.64 |
431172375072494 |
|
14:20:39 |
XLON |
7825 |
114.64 |
431172375072500 |
|
14:20:39 |
XLON |
3896 |
114.64 |
431172375072501 |
|
14:21:37 |
XLON |
2576 |
114.56 |
431172375072646 |
|
14:21:37 |
XLON |
2205 |
114.56 |
431172375072647 |
|
14:21:37 |
XLON |
122 |
114.56 |
431172375072648 |
|
14:21:37 |
XLON |
2612 |
114.56 |
431172375072649 |
|
14:21:37 |
XLON |
3000 |
114.56 |
431172375072650 |
|
14:21:37 |
XLON |
176 |
114.56 |
431172375072651 |
|
14:21:42 |
XLON |
1804 |
114.56 |
431172375072652 |
|
14:21:42 |
XLON |
3000 |
114.56 |
431172375072653 |
|
14:22:47 |
XLON |
2357 |
114.56 |
431172375072766 |
|
14:22:47 |
XLON |
10995 |
114.56 |
431172375072767 |
|
14:22:47 |
XLON |
3453 |
114.56 |
431172375072768 |
|
14:23:58 |
XLON |
634 |
114.56 |
431172375072897 |
|
14:23:58 |
XLON |
513 |
114.56 |
431172375072898 |
|
14:23:58 |
XLON |
3000 |
114.56 |
431172375072899 |
|
14:24:21 |
XLON |
54 |
114.56 |
431172375072948 |
|
14:24:21 |
XLON |
51 |
114.56 |
431172375072949 |
|
14:24:21 |
XLON |
3000 |
114.56 |
431172375072950 |
|
14:24:27 |
XLON |
78 |
114.56 |
431172375072951 |
|
14:24:27 |
XLON |
4417 |
114.56 |
431172375072952 |
|
14:24:59 |
XLON |
14476 |
114.60 |
431172375073049 |
|
14:24:59 |
XLON |
404 |
114.60 |
431172375073050 |
|
14:24:59 |
XLON |
4830 |
114.60 |
431172375073054 |
|
14:25:48 |
XLON |
8968 |
114.46 |
431172375073350 |
|
14:26:22 |
XLON |
14880 |
114.38 |
431172375073500 |
|
14:26:30 |
XLON |
3334 |
114.36 |
431172375073513 |
|
14:26:30 |
XLON |
2905 |
114.36 |
431172375073514 |
|
14:27:04 |
XLON |
1325 |
114.36 |
431172375073678 |
|
14:27:04 |
XLON |
5000 |
114.36 |
431172375073679 |
|
14:27:04 |
XLON |
1785 |
114.36 |
431172375073680 |
|
14:27:04 |
XLON |
3710 |
114.36 |
431172375073681 |
|
14:27:40 |
XLON |
14880 |
114.34 |
431172375073748 |
|
14:28:41 |
XLON |
1760 |
114.32 |
431172375073884 |
|
14:28:41 |
XLON |
3000 |
114.32 |
431172375073885 |
|
14:28:41 |
XLON |
1663 |
114.32 |
431172375073886 |
|
14:28:41 |
XLON |
1269 |
114.32 |
431172375073887 |
|
14:28:41 |
XLON |
7669 |
114.32 |
431172375073888 |
|
14:29:58 |
XLON |
6842 |
114.32 |
431172375074050 |
|
14:29:58 |
XLON |
1158 |
114.32 |
431172375074051 |
|
14:30:01 |
XLON |
14880 |
114.30 |
431172375074102 |
|
14:30:01 |
XLON |
13597 |
114.28 |
431172375074112 |
|
14:30:37 |
XLON |
1061 |
114.26 |
431172375074456 |
|
14:30:37 |
XLON |
1000 |
114.26 |
431172375074457 |
|
14:30:37 |
XLON |
2000 |
114.26 |
431172375074458 |
|
14:30:37 |
XLON |
4947 |
114.26 |
431172375074459 |
|
14:31:24 |
XLON |
13500 |
114.14 |
431172375074732 |
|
14:31:55 |
XLON |
386 |
114.14 |
431172375074907 |
|
14:31:55 |
XLON |
14494 |
114.14 |
431172375074908 |
|
14:32:39 |
XLON |
14880 |
114.18 |
431172375075165 |
|
14:33:25 |
XLON |
410 |
113.96 |
431172375075471 |
|
14:33:25 |
XLON |
7646 |
113.96 |
431172375075472 |
|
14:33:25 |
XLON |
3042 |
113.96 |
431172375075473 |
|
14:33:25 |
XLON |
3782 |
113.96 |
431172375075474 |
|
14:34:16 |
XLON |
3000 |
113.88 |
431172375075678 |
|
14:34:16 |
XLON |
8468 |
113.88 |
431172375075679 |
|
14:34:38 |
XLON |
1000 |
113.92 |
431172375075840 |
|
14:34:38 |
XLON |
1000 |
113.92 |
431172375075841 |
|
14:34:38 |
XLON |
1000 |
113.92 |
431172375075842 |
|
14:34:38 |
XLON |
1000 |
113.92 |
431172375075843 |
|
14:34:38 |
XLON |
1000 |
113.92 |
431172375075844 |
|
14:34:38 |
XLON |
424 |
113.92 |
431172375075845 |
|
14:35:04 |
XLON |
3200 |
113.90 |
431172375076048 |
|
14:35:04 |
XLON |
3000 |
113.90 |
431172375076049 |
|
14:35:04 |
XLON |
6436 |
113.90 |
431172375076050 |
|
14:35:04 |
XLON |
1922 |
113.90 |
431172375076051 |
|
14:35:32 |
XLON |
3000 |
113.84 |
431172375076209 |
|
14:36:01 |
XLON |
1896 |
113.82 |
431172375076330 |
|
14:36:01 |
XLON |
12458 |
113.82 |
431172375076331 |
|
14:36:01 |
XLON |
526 |
113.82 |
431172375076332 |
|
14:36:06 |
XLON |
14 |
113.78 |
431172375076387 |
|
14:36:06 |
XLON |
6947 |
113.78 |
431172375076388 |
|
14:36:10 |
XLON |
6073 |
113.68 |
431172375076425 |
|
14:36:10 |
XLON |
8807 |
113.68 |
431172375076426 |
|
14:36:39 |
XLON |
2 |
113.70 |
431172375076631 |
|
14:36:51 |
XLON |
3372 |
113.74 |
431172375076726 |
|
14:37:25 |
XLON |
14635 |
113.78 |
431172375076864 |
|
14:37:25 |
XLON |
245 |
113.78 |
431172375076865 |
|
14:37:25 |
XLON |
3300 |
113.78 |
431172375076866 |
|
14:37:25 |
XLON |
3000 |
113.78 |
431172375076867 |
|
14:37:25 |
XLON |
448 |
113.80 |
431172375076868 |
|
14:37:34 |
XLON |
1441 |
113.76 |
431172375076901 |
|
14:37:34 |
XLON |
3165 |
113.76 |
431172375076902 |
|
14:37:36 |
XLON |
6289 |
113.70 |
431172375076937 |
|
14:37:41 |
XLON |
5265 |
113.68 |
431172375076942 |
|
14:37:41 |
XLON |
9615 |
113.68 |
431172375076943 |
|
14:38:22 |
XLON |
8513 |
113.76 |
431172375077177 |
|
14:38:48 |
XLON |
4700 |
113.72 |
431172375077381 |
|
14:38:48 |
XLON |
1648 |
113.72 |
431172375077395 |
|
14:38:48 |
XLON |
1502 |
113.72 |
431172375077396 |
|
14:39:02 |
XLON |
485 |
113.74 |
431172375077456 |
|
14:39:02 |
XLON |
6566 |
113.74 |
431172375077457 |
|
14:39:43 |
XLON |
8345 |
113.74 |
431172375077602 |
|
14:39:43 |
XLON |
2070 |
113.74 |
431172375077603 |
|
14:39:43 |
XLON |
4000 |
113.74 |
431172375077604 |
|
14:39:43 |
XLON |
465 |
113.74 |
431172375077605 |
|
14:39:43 |
XLON |
3000 |
113.76 |
431172375077622 |
|
14:39:43 |
XLON |
175 |
113.76 |
431172375077623 |
|
14:39:43 |
XLON |
185 |
113.76 |
431172375077624 |
|
14:39:44 |
XLON |
3735 |
113.70 |
431172375077637 |
|
14:39:44 |
XLON |
11145 |
113.70 |
431172375077638 |
|
14:40:04 |
XLON |
719 |
113.68 |
431172375077776 |
|
14:40:18 |
XLON |
58 |
113.74 |
431172375077822 |
|
14:40:18 |
XLON |
3000 |
113.74 |
431172375077823 |
|
14:40:23 |
XLON |
3000 |
113.70 |
431172375077856 |
|
14:40:23 |
XLON |
360 |
113.70 |
431172375077857 |
|
14:40:23 |
XLON |
6385 |
113.70 |
431172375077840 |
|
14:40:23 |
XLON |
1437 |
113.70 |
431172375077841 |
|
14:40:54 |
XLON |
1200 |
113.72 |
431172375077974 |
|
14:40:54 |
XLON |
3000 |
113.72 |
431172375077975 |
|
14:40:54 |
XLON |
3534 |
113.72 |
431172375077976 |
|
14:40:54 |
XLON |
1849 |
113.72 |
431172375077977 |
|
14:40:54 |
XLON |
1624 |
113.72 |
431172375077978 |
|
14:41:17 |
XLON |
14880 |
113.68 |
431172375078090 |
|
14:41:17 |
XLON |
3000 |
113.66 |
431172375078110 |
|
14:41:17 |
XLON |
1088 |
113.66 |
431172375078111 |
|
14:42:30 |
XLON |
1123 |
113.72 |
431172375078472 |
|
14:42:47 |
XLON |
269 |
113.72 |
431172375078519 |
|
14:42:47 |
XLON |
1000 |
113.72 |
431172375078520 |
|
14:42:47 |
XLON |
2000 |
113.72 |
431172375078521 |
|
14:42:47 |
XLON |
3000 |
113.72 |
431172375078522 |
|
14:42:47 |
XLON |
3367 |
113.72 |
431172375078527 |
|
14:42:47 |
XLON |
9000 |
113.74 |
431172375078533 |
|
14:42:47 |
XLON |
3000 |
113.74 |
431172375078534 |
|
14:42:47 |
XLON |
326 |
113.74 |
431172375078535 |
|
14:42:47 |
XLON |
2554 |
113.74 |
431172375078536 |
|
14:43:13 |
XLON |
3000 |
113.74 |
431172375078592 |
|
14:43:13 |
XLON |
3000 |
113.76 |
431172375078593 |
|
14:43:13 |
XLON |
3200 |
113.76 |
431172375078594 |
|
14:43:13 |
XLON |
5680 |
113.76 |
431172375078595 |
|
14:45:31 |
XLON |
14880 |
113.86 |
431172375079217 |
|
14:45:31 |
XLON |
4100 |
113.86 |
431172375079228 |
|
14:45:31 |
XLON |
3000 |
113.86 |
431172375079229 |
|
14:45:32 |
XLON |
1000 |
113.86 |
431172375079236 |
|
14:45:32 |
XLON |
1000 |
113.86 |
431172375079237 |
|
14:45:32 |
XLON |
5780 |
113.86 |
431172375079238 |
|
14:45:35 |
XLON |
14880 |
113.86 |
431172375079258 |
|
14:46:05 |
XLON |
1297 |
113.96 |
431172375079364 |
|
14:46:05 |
XLON |
2297 |
113.96 |
431172375079365 |
|
14:46:05 |
XLON |
3000 |
113.96 |
431172375079366 |
|
14:46:05 |
XLON |
1911 |
113.96 |
431172375079367 |
|
14:46:05 |
XLON |
2594 |
113.96 |
431172375079368 |
|
14:46:12 |
XLON |
500 |
113.94 |
431172375079413 |
|
14:46:13 |
XLON |
3000 |
113.94 |
431172375079431 |
|
14:46:13 |
XLON |
4000 |
113.94 |
431172375079432 |
|
14:46:13 |
XLON |
3500 |
113.94 |
431172375079433 |
|
14:46:13 |
XLON |
3000 |
113.94 |
431172375079434 |
|
14:46:13 |
XLON |
880 |
113.94 |
431172375079435 |
|
14:46:17 |
XLON |
5776 |
113.94 |
431172375079458 |
|
14:46:17 |
XLON |
9104 |
113.94 |
431172375079459 |
|
14:46:17 |
XLON |
3300 |
113.94 |
431172375079460 |
|
14:46:17 |
XLON |
3000 |
113.96 |
431172375079461 |
|
14:46:17 |
XLON |
1200 |
113.96 |
431172375079462 |
|
14:46:17 |
XLON |
565 |
113.96 |
431172375079463 |
|
14:47:04 |
XLON |
4531 |
114.02 |
431172375079738 |
|
14:47:04 |
XLON |
779 |
114.02 |
431172375079739 |
|
14:47:09 |
XLON |
2221 |
114.02 |
431172375079744 |
|
14:47:09 |
XLON |
1623 |
114.02 |
431172375079745 |
|
14:47:19 |
XLON |
3300 |
114.02 |
431172375079783 |
|
14:47:19 |
XLON |
1601 |
114.02 |
431172375079784 |
|
14:47:36 |
XLON |
52 |
114.00 |
431172375079857 |
|
14:47:36 |
XLON |
2424 |
114.00 |
431172375079858 |
|
14:47:36 |
XLON |
3000 |
114.00 |
431172375079859 |
|
14:47:41 |
XLON |
9318 |
114.00 |
431172375079878 |
|
14:47:56 |
XLON |
13443 |
113.90 |
431172375079924 |
|
14:47:56 |
XLON |
1437 |
113.90 |
431172375079925 |
|
14:48:42 |
XLON |
380 |
113.96 |
431172375080167 |
|
14:48:46 |
XLON |
3000 |
113.96 |
431172375080199 |
|
14:48:46 |
XLON |
2000 |
113.96 |
431172375080200 |
|
14:48:46 |
XLON |
1792 |
113.96 |
431172375080201 |
|
14:48:46 |
XLON |
5785 |
113.96 |
431172375080202 |
|
14:48:46 |
XLON |
2017 |
113.96 |
431172375080203 |
|
14:48:46 |
XLON |
1030 |
113.96 |
431172375080204 |
|
14:49:12 |
XLON |
13531 |
113.86 |
431172375080311 |
|
14:49:32 |
XLON |
8745 |
113.86 |
431172375080437 |
|
14:49:32 |
XLON |
3000 |
113.86 |
431172375080438 |
|
14:49:32 |
XLON |
3135 |
113.86 |
431172375080439 |
|
14:50:17 |
XLON |
432 |
113.80 |
431172375080639 |
|
14:50:17 |
XLON |
14448 |
113.80 |
431172375080640 |
|
14:51:09 |
XLON |
3000 |
113.80 |
431172375080932 |
|
14:51:28 |
XLON |
14880 |
113.84 |
431172375081085 |
|
14:51:28 |
XLON |
5186 |
113.84 |
431172375081094 |
|
14:51:28 |
XLON |
3000 |
113.84 |
431172375081095 |
|
14:51:28 |
XLON |
1200 |
113.84 |
431172375081096 |
|
14:51:28 |
XLON |
5494 |
113.84 |
431172375081097 |
|
14:51:56 |
XLON |
3426 |
113.80 |
431172375081252 |
|
14:51:56 |
XLON |
4000 |
113.80 |
431172375081253 |
|
14:51:56 |
XLON |
3000 |
113.80 |
431172375081254 |
|
14:51:56 |
XLON |
1577 |
113.80 |
431172375081255 |
|
14:53:04 |
XLON |
5449 |
113.76 |
431172375081658 |
|
14:53:04 |
XLON |
6138 |
113.76 |
431172375081659 |
|
14:53:04 |
XLON |
3000 |
113.74 |
431172375081668 |
|
14:53:04 |
XLON |
3700 |
113.74 |
431172375081669 |
|
14:53:04 |
XLON |
2477 |
113.74 |
431172375081670 |
|
14:53:04 |
XLON |
544 |
113.76 |
431172375081671 |
|
14:53:06 |
XLON |
2082 |
113.72 |
431172375081696 |
|
14:53:06 |
XLON |
3000 |
113.72 |
431172375081697 |
|
14:53:06 |
XLON |
720 |
113.72 |
431172375081698 |
|
14:53:06 |
XLON |
1000 |
113.72 |
431172375081699 |
|
14:53:06 |
XLON |
1354 |
113.72 |
431172375081700 |
|
14:54:31 |
XLON |
3000 |
113.76 |
431172375081957 |
|
14:54:31 |
XLON |
1385 |
113.76 |
431172375081958 |
|
14:54:50 |
XLON |
152 |
113.74 |
431172375082024 |
|
14:54:50 |
XLON |
2998 |
113.74 |
431172375082025 |
|
14:54:52 |
XLON |
14880 |
113.70 |
431172375082049 |
|
14:54:52 |
XLON |
4113 |
113.70 |
431172375082052 |
|
14:54:56 |
XLON |
5701 |
113.70 |
431172375082109 |
|
14:55:07 |
XLON |
3505 |
113.68 |
431172375082161 |
|
14:55:07 |
XLON |
60 |
113.68 |
431172375082162 |
|
14:55:07 |
XLON |
11315 |
113.68 |
431172375082163 |
|
14:55:50 |
XLON |
4054 |
113.72 |
431172375082341 |
|
14:55:50 |
XLON |
4028 |
113.72 |
431172375082342 |
|
14:55:50 |
XLON |
1142 |
113.72 |
431172375082343 |
|
14:56:23 |
XLON |
2928 |
113.70 |
431172375082461 |
|
14:56:23 |
XLON |
1000 |
113.70 |
431172375082462 |
|
14:56:23 |
XLON |
1010 |
113.70 |
431172375082463 |
|
14:56:23 |
XLON |
4054 |
113.72 |
431172375082464 |
|
14:56:23 |
XLON |
152 |
113.72 |
431172375082465 |
|
14:56:25 |
XLON |
275 |
113.68 |
431172375082476 |
|
14:56:25 |
XLON |
5000 |
113.68 |
431172375082477 |
|
14:56:25 |
XLON |
350 |
113.68 |
431172375082478 |
|
14:56:58 |
XLON |
4150 |
113.66 |
431172375082562 |
|
14:56:58 |
XLON |
4477 |
113.68 |
431172375082554 |
|
14:56:58 |
XLON |
10403 |
113.68 |
431172375082555 |
|
14:58:49 |
XLON |
5549 |
113.74 |
431172375083046 |
|
14:58:49 |
XLON |
3000 |
113.74 |
431172375083047 |
|
14:58:58 |
XLON |
14880 |
113.72 |
431172375083074 |
|
15:00:02 |
XLON |
2299 |
113.72 |
431172375083344 |
|
15:00:02 |
XLON |
3000 |
113.72 |
431172375083345 |
|
15:00:10 |
XLON |
14880 |
113.70 |
431172375083405 |
|
15:00:10 |
XLON |
1200 |
113.70 |
431172375083409 |
|
15:00:10 |
XLON |
3000 |
113.70 |
431172375083410 |
|
15:00:10 |
XLON |
5564 |
113.70 |
431172375083411 |
|
15:00:10 |
XLON |
290 |
113.70 |
431172375083412 |
|
15:00:20 |
XLON |
4826 |
113.70 |
431172375083453 |
|
15:00:20 |
XLON |
13512 |
113.68 |
431172375083457 |
|
15:00:20 |
XLON |
1368 |
113.68 |
431172375083458 |
|
15:00:20 |
XLON |
4666 |
113.64 |
431172375083471 |
|
15:00:20 |
XLON |
2389 |
113.64 |
431172375083472 |
|
15:00:20 |
XLON |
7825 |
113.64 |
431172375083476 |
|
15:01:20 |
XLON |
11291 |
113.60 |
431172375083716 |
|
15:01:20 |
XLON |
544 |
113.60 |
431172375083717 |
|
15:01:21 |
XLON |
3000 |
113.60 |
431172375083718 |
|
15:01:59 |
XLON |
4472 |
113.64 |
431172375083836 |
|
15:01:59 |
XLON |
3000 |
113.64 |
431172375083837 |
|
15:01:59 |
XLON |
454 |
113.64 |
431172375083838 |
|
15:02:12 |
XLON |
14880 |
113.66 |
431172375083883 |
|
15:02:37 |
XLON |
14880 |
113.68 |
431172375083935 |
|
15:02:41 |
XLON |
1000 |
113.68 |
431172375083938 |
|
15:02:41 |
XLON |
8876 |
113.68 |
431172375083939 |
|
15:03:39 |
XLON |
4395 |
113.72 |
431172375084179 |
|
15:03:39 |
XLON |
9249 |
113.72 |
431172375084180 |
|
15:04:04 |
XLON |
3000 |
113.78 |
431172375084237 |
|
15:04:42 |
XLON |
2 |
113.86 |
431172375084363 |
|
15:04:42 |
XLON |
3712 |
113.86 |
431172375084364 |
|
15:04:42 |
XLON |
214 |
113.86 |
431172375084365 |
|
15:05:05 |
XLON |
3123 |
113.86 |
431172375084478 |
|
15:05:05 |
XLON |
5621 |
113.82 |
431172375084489 |
|
15:05:05 |
XLON |
3000 |
113.82 |
431172375084490 |
|
15:05:05 |
XLON |
3000 |
113.84 |
431172375084491 |
|
15:05:05 |
XLON |
3259 |
113.84 |
431172375084492 |
|
15:05:22 |
XLON |
1200 |
113.78 |
431172375084572 |
|
15:05:22 |
XLON |
5847 |
113.78 |
431172375084573 |
|
15:05:22 |
XLON |
3000 |
113.78 |
431172375084574 |
|
15:05:22 |
XLON |
4833 |
113.78 |
431172375084575 |
|
15:05:22 |
XLON |
2400 |
113.78 |
431172375084578 |
|
15:05:22 |
XLON |
650 |
113.78 |
431172375084579 |
|
15:05:41 |
XLON |
5502 |
113.70 |
431172375084623 |
|
15:05:41 |
XLON |
9378 |
113.70 |
431172375084624 |
|
15:06:58 |
XLON |
7383 |
113.72 |
431172375084998 |
|
15:06:58 |
XLON |
4804 |
113.72 |
431172375084999 |
|
15:06:58 |
XLON |
1248 |
113.72 |
431172375085000 |
|
15:06:58 |
XLON |
2312 |
113.72 |
431172375085001 |
|
15:06:58 |
XLON |
2297 |
113.72 |
431172375085002 |
|
15:06:58 |
XLON |
3200 |
113.72 |
431172375085003 |
|
15:06:58 |
XLON |
3716 |
113.72 |
431172375085004 |
|
15:06:58 |
XLON |
2473 |
113.72 |
431172375085005 |
|
15:06:58 |
XLON |
2733 |
113.72 |
431172375085006 |
|
15:07:41 |
XLON |
3000 |
113.82 |
431172375085294 |
|
15:07:41 |
XLON |
3850 |
113.82 |
431172375085295 |
|
15:07:47 |
XLON |
4241 |
113.84 |
431172375085315 |
|
15:08:18 |
XLON |
8062 |
113.82 |
431172375085386 |
|
15:08:18 |
XLON |
6818 |
113.82 |
431172375085387 |
|
15:08:19 |
XLON |
100 |
113.82 |
431172375085396 |
|
15:08:19 |
XLON |
2615 |
113.82 |
431172375085397 |
|
15:08:19 |
XLON |
482 |
113.82 |
431172375085398 |
|
15:08:32 |
XLON |
14880 |
113.74 |
431172375085434 |
|
15:09:06 |
XLON |
14880 |
113.76 |
431172375085553 |
|
15:10:05 |
XLON |
11707 |
113.76 |
431172375085822 |
|
15:10:19 |
XLON |
14880 |
113.70 |
431172375085900 |
|
15:10:57 |
XLON |
4632 |
113.70 |
431172375086054 |
|
15:10:57 |
XLON |
14880 |
113.70 |
431172375086075 |
|
15:11:59 |
XLON |
6182 |
113.70 |
431172375086255 |
|
15:11:59 |
XLON |
3717 |
113.70 |
431172375086256 |
|
15:11:59 |
XLON |
5000 |
113.70 |
431172375086257 |
|
15:11:59 |
XLON |
251 |
113.70 |
431172375086258 |
|
15:11:59 |
XLON |
417 |
113.70 |
431172375086259 |
|
15:12:36 |
XLON |
9379 |
113.62 |
431172375086370 |
|
15:12:39 |
XLON |
20 |
113.62 |
431172375086393 |
|
15:12:40 |
XLON |
2300 |
113.62 |
431172375086394 |
|
15:12:40 |
XLON |
665 |
113.62 |
431172375086395 |
|
15:12:40 |
XLON |
994 |
113.62 |
431172375086409 |
|
15:12:41 |
XLON |
4656 |
113.62 |
431172375086410 |
|
15:12:41 |
XLON |
5000 |
113.62 |
431172375086412 |
|
15:12:42 |
XLON |
1259 |
113.62 |
431172375086424 |
|
15:13:01 |
XLON |
975 |
113.66 |
431172375086518 |
|
15:13:01 |
XLON |
2249 |
113.66 |
431172375086519 |
|
15:13:31 |
XLON |
14880 |
113.62 |
431172375086601 |
|
15:13:55 |
XLON |
3119 |
113.60 |
431172375086652 |
|
15:13:55 |
XLON |
11756 |
113.60 |
431172375086653 |
|
15:14:57 |
XLON |
11908 |
113.70 |
431172375086886 |
|
15:14:57 |
XLON |
3000 |
113.70 |
431172375086888 |
|
15:15:23 |
XLON |
2600 |
113.68 |
431172375087094 |
|
15:15:23 |
XLON |
3000 |
113.68 |
431172375087095 |
|
15:15:23 |
XLON |
11105 |
113.68 |
431172375087096 |
|
15:16:09 |
XLON |
9871 |
113.76 |
431172375087348 |
|
15:16:19 |
XLON |
1990 |
113.72 |
431172375087393 |
|
15:16:19 |
XLON |
5187 |
113.72 |
431172375087394 |
|
15:16:19 |
XLON |
7703 |
113.72 |
431172375087395 |
|
15:17:04 |
XLON |
1756 |
113.70 |
431172375087562 |
|
15:17:04 |
XLON |
5000 |
113.70 |
431172375087563 |
|
15:17:04 |
XLON |
1849 |
113.70 |
431172375087564 |
|
15:17:04 |
XLON |
2716 |
113.70 |
431172375087565 |
|
15:17:04 |
XLON |
3559 |
113.70 |
431172375087566 |
|
15:17:04 |
XLON |
2981 |
113.70 |
431172375087571 |
|
15:17:36 |
XLON |
14880 |
113.70 |
431172375087715 |
|
15:18:17 |
XLON |
1741 |
113.72 |
431172375087905 |
|
15:18:19 |
XLON |
13139 |
113.72 |
431172375087911 |
|
15:18:59 |
XLON |
2304 |
113.76 |
431172375088118 |
|
15:18:59 |
XLON |
2419 |
113.76 |
431172375088119 |
|
15:18:59 |
XLON |
3000 |
113.76 |
431172375088120 |
|
15:19:09 |
XLON |
2295 |
113.80 |
431172375088180 |
|
15:19:09 |
XLON |
1294 |
113.80 |
431172375088181 |
|
15:19:09 |
XLON |
4170 |
113.80 |
431172375088182 |
|
15:19:30 |
XLON |
14660 |
113.78 |
431172375088285 |
|
15:20:07 |
XLON |
13076 |
113.78 |
431172375088455 |
|
15:20:07 |
XLON |
1804 |
113.78 |
431172375088456 |
|
15:20:41 |
XLON |
425 |
113.76 |
431172375088681 |
|
15:20:41 |
XLON |
5000 |
113.76 |
431172375088682 |
|
15:20:42 |
XLON |
3000 |
113.76 |
431172375088694 |
|
15:20:42 |
XLON |
2000 |
113.76 |
431172375088695 |
|
15:20:42 |
XLON |
3000 |
113.76 |
431172375088696 |
|
15:20:42 |
XLON |
1411 |
113.76 |
431172375088697 |
|
15:22:07 |
XLON |
11167 |
113.70 |
431172375088974 |
|
15:22:30 |
XLON |
14880 |
113.76 |
431172375089063 |
|
15:22:31 |
XLON |
2400 |
113.76 |
431172375089075 |
|
15:22:31 |
XLON |
795 |
113.76 |
431172375089076 |
|
15:24:39 |
XLON |
5000 |
114.02 |
431172375089568 |
|
15:24:39 |
XLON |
14880 |
114.04 |
431172375089566 |
|
15:24:40 |
XLON |
9880 |
114.02 |
431172375089569 |
|
15:25:10 |
XLON |
14880 |
114.02 |
431172375089638 |
|
15:25:20 |
XLON |
14880 |
114.04 |
431172375089678 |
|
15:26:10 |
XLON |
8527 |
114.10 |
431172375089963 |
|
15:26:10 |
XLON |
1264 |
114.10 |
431172375089964 |
|
15:26:10 |
XLON |
1792 |
114.10 |
431172375089965 |
|
15:26:10 |
XLON |
3297 |
114.10 |
431172375089966 |
|
15:26:14 |
XLON |
14880 |
114.08 |
431172375089975 |
|
15:26:49 |
XLON |
11487 |
114.08 |
431172375090099 |
|
15:26:49 |
XLON |
3393 |
114.08 |
431172375090100 |
|
15:27:28 |
XLON |
4949 |
114.00 |
431172375090262 |
|
15:27:53 |
XLON |
3300 |
114.08 |
431172375090396 |
|
15:27:53 |
XLON |
2178 |
114.08 |
431172375090397 |
|
15:27:53 |
XLON |
3000 |
114.08 |
431172375090398 |
|
15:27:53 |
XLON |
2379 |
114.08 |
431172375090399 |
|
15:27:53 |
XLON |
6633 |
114.08 |
431172375090395 |
|
15:28:49 |
XLON |
4219 |
114.10 |
431172375090586 |
|
15:28:54 |
XLON |
56 |
114.10 |
431172375090613 |
|
15:28:54 |
XLON |
3386 |
114.10 |
431172375090614 |
|
15:28:54 |
XLON |
691 |
114.10 |
431172375090615 |
|
15:28:57 |
XLON |
14880 |
114.08 |
431172375090628 |
|
15:29:39 |
XLON |
118 |
114.14 |
431172375090812 |
|
15:29:39 |
XLON |
3 |
114.14 |
431172375090813 |
|
15:29:42 |
XLON |
2498 |
114.12 |
431172375090837 |
|
15:29:43 |
XLON |
170 |
114.12 |
431172375090839 |
|
15:29:43 |
XLON |
1540 |
114.12 |
431172375090840 |
|
15:29:44 |
XLON |
2270 |
114.12 |
431172375090847 |
|
15:29:44 |
XLON |
8402 |
114.12 |
431172375090848 |
|
15:30:37 |
XLON |
1549 |
114.14 |
431172375091058 |
|
15:30:37 |
XLON |
4600 |
114.14 |
431172375091059 |
|
15:30:37 |
XLON |
1721 |
114.14 |
431172375091060 |
|
15:30:37 |
XLON |
1300 |
114.14 |
431172375091061 |
|
15:30:37 |
XLON |
5801 |
114.14 |
431172375091062 |
|
15:31:35 |
XLON |
3489 |
114.32 |
431172375091258 |
|
15:31:35 |
XLON |
3294 |
114.32 |
431172375091259 |
|
15:31:35 |
XLON |
3200 |
114.32 |
431172375091260 |
|
15:31:35 |
XLON |
3000 |
114.32 |
431172375091261 |
|
15:31:47 |
XLON |
14880 |
114.32 |
431172375091286 |
|
15:33:28 |
XLON |
40 |
114.46 |
431172375091760 |
|
15:33:38 |
XLON |
14880 |
114.44 |
431172375091805 |
|
15:33:38 |
XLON |
14629 |
114.44 |
431172375091813 |
|
15:33:38 |
XLON |
251 |
114.44 |
431172375091814 |
|
15:33:56 |
XLON |
3000 |
114.42 |
431172375091860 |
|
15:33:56 |
XLON |
5629 |
114.42 |
431172375091861 |
|
15:33:56 |
XLON |
2993 |
114.42 |
431172375091862 |
|
15:34:04 |
XLON |
2192 |
114.42 |
431172375091876 |
|
15:34:04 |
XLON |
1431 |
114.42 |
431172375091877 |
|
15:34:28 |
XLON |
14880 |
114.48 |
431172375091948 |
|
15:35:12 |
XLON |
14880 |
114.46 |
431172375092189 |
|
15:36:10 |
XLON |
2214 |
114.54 |
431172375092385 |
|
15:36:10 |
XLON |
1352 |
114.54 |
431172375092386 |
|
15:36:21 |
XLON |
8227 |
114.54 |
431172375092437 |
|
15:36:21 |
XLON |
14879 |
114.54 |
431172375092448 |
|
15:36:21 |
XLON |
1 |
114.54 |
431172375092449 |
|
15:36:21 |
XLON |
5461 |
114.54 |
431172375092452 |
|
15:37:37 |
XLON |
13563 |
114.62 |
431172375092803 |
|
15:37:57 |
XLON |
6699 |
114.70 |
431172375092911 |
|
15:37:57 |
XLON |
7103 |
114.70 |
431172375092912 |
|
15:39:13 |
XLON |
11821 |
114.70 |
431172375093218 |
|
15:39:16 |
XLON |
2274 |
114.68 |
431172375093232 |
|
15:39:30 |
XLON |
1 |
114.72 |
431172375093261 |
|
15:39:30 |
XLON |
3684 |
114.72 |
431172375093262 |
|
15:39:30 |
XLON |
365 |
114.72 |
431172375093263 |
|
15:39:55 |
XLON |
14782 |
114.78 |
431172375093341 |
|
15:40:08 |
XLON |
327 |
114.76 |
431172375093407 |
|
15:40:08 |
XLON |
2822 |
114.76 |
431172375093408 |
|
15:40:08 |
XLON |
5408 |
114.76 |
431172375093409 |
|
15:40:11 |
XLON |
3051 |
114.76 |
431172375093444 |
|
15:40:34 |
XLON |
14863 |
114.70 |
431172375093526 |
|
15:41:48 |
XLON |
3000 |
114.68 |
431172375093786 |
|
15:41:53 |
XLON |
1200 |
114.68 |
431172375093791 |
|
15:41:53 |
XLON |
4505 |
114.68 |
431172375093792 |
|
15:41:58 |
XLON |
2772 |
114.68 |
431172375093800 |
|
15:41:58 |
XLON |
2155 |
114.68 |
431172375093801 |
|
15:41:58 |
XLON |
1190 |
114.68 |
431172375093802 |
|
15:42:54 |
XLON |
4825 |
114.68 |
431172375094073 |
|
15:42:54 |
XLON |
414 |
114.68 |
431172375094074 |
|
15:42:54 |
XLON |
6626 |
114.68 |
431172375094075 |
|
15:43:09 |
XLON |
2989 |
114.66 |
431172375094139 |
|
15:43:09 |
XLON |
9588 |
114.66 |
431172375094140 |
|
15:43:09 |
XLON |
2303 |
114.66 |
431172375094141 |
|
15:43:09 |
XLON |
3000 |
114.66 |
431172375094150 |
|
15:43:09 |
XLON |
2239 |
114.66 |
431172375094151 |
|
15:43:57 |
XLON |
12986 |
114.70 |
431172375094384 |
|
15:44:53 |
XLON |
3000 |
114.62 |
431172375094564 |
|
15:44:53 |
XLON |
150 |
114.62 |
431172375094565 |
|
15:44:59 |
XLON |
2800 |
114.70 |
431172375094597 |
|
15:44:59 |
XLON |
3000 |
114.70 |
431172375094598 |
|
15:44:59 |
XLON |
2600 |
114.70 |
431172375094599 |
|
15:45:56 |
XLON |
2700 |
114.68 |
431172375094787 |
|
15:45:56 |
XLON |
4500 |
114.68 |
431172375094788 |
|
15:45:56 |
XLON |
3219 |
114.68 |
431172375094789 |
|
15:45:56 |
XLON |
2253 |
114.68 |
431172375094790 |
|
15:45:56 |
XLON |
1360 |
114.68 |
431172375094791 |
|
15:45:56 |
XLON |
250 |
114.68 |
431172375094792 |
|
15:45:56 |
XLON |
1258 |
114.68 |
431172375094793 |
|
15:45:56 |
XLON |
2642 |
114.68 |
431172375094794 |
|
15:46:45 |
XLON |
9828 |
114.74 |
431172375094949 |
|
15:46:45 |
XLON |
1671 |
114.74 |
431172375094950 |
|
15:46:45 |
XLON |
3000 |
114.74 |
431172375094955 |
|
15:46:57 |
XLON |
6470 |
114.74 |
431172375094987 |
|
15:46:57 |
XLON |
3081 |
114.74 |
431172375094988 |
|
15:46:57 |
XLON |
2223 |
114.74 |
431172375094989 |
|
15:46:57 |
XLON |
3076 |
114.74 |
431172375094990 |
|
15:47:49 |
XLON |
13052 |
114.78 |
431172375095138 |
|
15:48:22 |
XLON |
1733 |
114.80 |
431172375095198 |
|
15:48:22 |
XLON |
3700 |
114.80 |
431172375095199 |
|
15:48:22 |
XLON |
1262 |
114.80 |
431172375095200 |
|
15:48:22 |
XLON |
2147 |
114.80 |
431172375095201 |
|
15:48:22 |
XLON |
1675 |
114.80 |
431172375095202 |
|
15:48:22 |
XLON |
3311 |
114.80 |
431172375095203 |
|
15:48:45 |
XLON |
14880 |
114.72 |
431172375095341 |
|
15:49:56 |
XLON |
4700 |
114.68 |
431172375095589 |
|
15:49:56 |
XLON |
3700 |
114.70 |
431172375095590 |
|
15:49:56 |
XLON |
3000 |
114.70 |
431172375095591 |
|
15:49:56 |
XLON |
1200 |
114.70 |
431172375095592 |
|
15:49:56 |
XLON |
2079 |
114.70 |
431172375095593 |
|
15:50:10 |
XLON |
14880 |
114.58 |
431172375095652 |
|
15:50:30 |
XLON |
678 |
114.64 |
431172375095712 |
|
15:50:30 |
XLON |
2309 |
114.64 |
431172375095713 |
|
15:51:00 |
XLON |
2416 |
114.60 |
431172375095788 |
|
15:51:00 |
XLON |
12464 |
114.60 |
431172375095789 |
|
15:52:06 |
XLON |
3000 |
114.42 |
431172375096019 |
|
15:52:06 |
XLON |
5660 |
114.42 |
431172375096020 |
|
15:52:06 |
XLON |
1200 |
114.42 |
431172375096021 |
|
15:52:06 |
XLON |
1856 |
114.42 |
431172375096022 |
|
15:52:20 |
XLON |
9733 |
114.32 |
431172375096106 |
|
15:52:20 |
XLON |
5000 |
114.32 |
431172375096107 |
|
15:52:20 |
XLON |
147 |
114.32 |
431172375096108 |
|
15:52:21 |
XLON |
5600 |
114.32 |
431172375096118 |
|
15:53:04 |
XLON |
2739 |
114.30 |
431172375096334 |
|
15:53:04 |
XLON |
9542 |
114.30 |
431172375096335 |
|
15:54:04 |
XLON |
4845 |
114.26 |
431172375096614 |
|
15:54:04 |
XLON |
2000 |
114.26 |
431172375096615 |
|
15:54:09 |
XLON |
25 |
114.26 |
431172375096628 |
|
15:54:09 |
XLON |
3617 |
114.26 |
431172375096629 |
|
15:54:09 |
XLON |
1821 |
114.26 |
431172375096630 |
|
15:55:19 |
XLON |
14880 |
114.34 |
431172375096867 |
|
15:55:29 |
XLON |
14880 |
114.34 |
431172375096893 |
|
15:56:34 |
XLON |
3000 |
114.32 |
431172375097037 |
|
15:56:34 |
XLON |
11460 |
114.32 |
431172375097038 |
|
15:56:49 |
XLON |
6815 |
114.30 |
431172375097075 |
|
15:56:49 |
XLON |
8065 |
114.30 |
431172375097076 |
|
15:56:59 |
XLON |
2544 |
114.28 |
431172375097113 |
|
15:56:59 |
XLON |
3207 |
114.28 |
431172375097114 |
|
15:57:39 |
XLON |
4749 |
114.22 |
431172375097199 |
|
15:57:39 |
XLON |
7317 |
114.22 |
431172375097200 |
|
15:58:40 |
XLON |
3300 |
114.26 |
431172375097424 |
|
15:58:40 |
XLON |
3100 |
114.26 |
431172375097425 |
|
15:58:40 |
XLON |
3000 |
114.26 |
431172375097426 |
|
15:58:40 |
XLON |
1643 |
114.26 |
431172375097427 |
|
15:58:40 |
XLON |
3624 |
114.26 |
431172375097428 |
|
15:58:40 |
XLON |
5046 |
114.26 |
431172375097429 |
|
15:58:40 |
XLON |
3000 |
114.26 |
431172375097430 |
|
15:58:40 |
XLON |
246 |
114.26 |
431172375097431 |
|
15:58:42 |
XLON |
14380 |
114.28 |
431172375097437 |
|
15:58:42 |
XLON |
1922 |
114.28 |
431172375097438 |
|
15:58:43 |
XLON |
35 |
114.28 |
431172375097450 |
|
15:58:44 |
XLON |
29 |
114.28 |
431172375097451 |
|
15:58:53 |
XLON |
321 |
114.24 |
431172375097504 |
|
15:58:54 |
XLON |
2206 |
114.24 |
431172375097510 |
|
15:58:54 |
XLON |
770 |
114.24 |
431172375097511 |
|
15:58:54 |
XLON |
1535 |
114.24 |
431172375097514 |
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP