Transaction in Own Shares
18 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 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: |
18 November 2021 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
117.10 |
|
Lowest price paid per share (pence): |
114.86 |
|
Volume weighted average price paid per share (pence): |
115.62 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,485,333,442 of its ordinary shares in treasury and has 27,332,294,426 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 18 November 2021 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 18 November 2021 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
115.62 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:30:40 |
XLON |
15017 |
114.86 |
431790850317233 |
|
08:32:44 |
XLON |
1717 |
115.12 |
431790850317640 |
|
08:33:18 |
XLON |
3000 |
115.04 |
431790850317755 |
|
08:33:18 |
XLON |
1543 |
115.06 |
431790850317756 |
|
08:33:18 |
XLON |
3000 |
115.08 |
431790850317757 |
|
08:33:18 |
XLON |
1557 |
115.08 |
431790850317758 |
|
08:33:18 |
XLON |
1320 |
115.08 |
431790850317759 |
|
08:33:18 |
XLON |
4605 |
115.08 |
431790850317760 |
|
08:33:18 |
XLON |
5373 |
115.12 |
431790850317746 |
|
08:33:18 |
XLON |
5386 |
115.12 |
431790850317747 |
|
08:34:16 |
XLON |
15025 |
115.14 |
431790850317855 |
|
08:35:18 |
XLON |
15025 |
115.18 |
431790850318048 |
|
08:36:52 |
XLON |
4092 |
115.08 |
431790850318232 |
|
08:37:03 |
XLON |
10933 |
115.08 |
431790850318265 |
|
08:37:34 |
XLON |
2075 |
115.18 |
431790850318336 |
|
08:37:34 |
XLON |
3000 |
115.18 |
431790850318337 |
|
08:37:34 |
XLON |
9950 |
115.18 |
431790850318338 |
|
08:39:02 |
XLON |
15025 |
115.24 |
431790850318518 |
|
08:40:29 |
XLON |
15025 |
115.32 |
431790850318774 |
|
08:41:24 |
XLON |
15025 |
115.26 |
431790850319019 |
|
08:42:49 |
XLON |
15025 |
115.16 |
431790850319207 |
|
08:43:37 |
XLON |
9206 |
115.14 |
431790850319356 |
|
08:44:32 |
XLON |
5466 |
115.32 |
431790850319469 |
|
08:45:02 |
XLON |
15025 |
115.30 |
431790850319507 |
|
08:46:08 |
XLON |
15025 |
115.34 |
431790850319683 |
|
08:47:38 |
XLON |
15025 |
115.42 |
431790850319857 |
|
08:48:25 |
XLON |
3643 |
115.42 |
431790850319980 |
|
08:48:25 |
XLON |
11382 |
115.42 |
431790850319981 |
|
08:49:56 |
XLON |
2292 |
115.46 |
431790850320188 |
|
08:49:56 |
XLON |
3000 |
115.46 |
431790850320189 |
|
08:49:56 |
XLON |
2028 |
115.46 |
431790850320190 |
|
08:50:05 |
XLON |
7656 |
115.44 |
431790850320201 |
|
08:50:33 |
XLON |
10486 |
115.58 |
431790850320244 |
|
08:50:33 |
XLON |
4539 |
115.58 |
431790850320245 |
|
08:52:02 |
XLON |
13547 |
115.50 |
431790850320424 |
|
08:52:02 |
XLON |
1478 |
115.50 |
431790850320425 |
|
08:53:27 |
XLON |
6988 |
115.42 |
431790850320600 |
|
08:53:27 |
XLON |
8037 |
115.42 |
431790850320601 |
|
08:54:40 |
XLON |
15025 |
115.36 |
431790850320741 |
|
08:55:39 |
XLON |
15025 |
115.34 |
431790850320813 |
|
08:57:02 |
XLON |
15025 |
115.34 |
431790850320925 |
|
08:58:23 |
XLON |
5257 |
115.32 |
431790850321195 |
|
08:58:23 |
XLON |
5000 |
115.32 |
431790850321196 |
|
08:58:23 |
XLON |
4438 |
115.32 |
431790850321197 |
|
08:59:05 |
XLON |
1935 |
115.82 |
431790850321412 |
|
08:59:05 |
XLON |
1221 |
115.82 |
431790850321413 |
|
08:59:50 |
XLON |
13720 |
115.92 |
431790850321708 |
|
09:00:45 |
XLON |
3208 |
115.94 |
431790850321933 |
|
09:00:45 |
XLON |
11817 |
115.94 |
431790850321934 |
|
09:02:34 |
XLON |
243 |
115.90 |
431790850322190 |
|
09:02:41 |
XLON |
214 |
115.90 |
431790850322194 |
|
09:02:41 |
XLON |
7328 |
115.90 |
431790850322195 |
|
09:02:41 |
XLON |
3000 |
115.92 |
431790850322196 |
|
09:02:41 |
XLON |
2844 |
115.92 |
431790850322197 |
|
09:03:17 |
XLON |
2081 |
115.90 |
431790850322289 |
|
09:03:40 |
XLON |
2722 |
115.92 |
431790850322342 |
|
09:03:40 |
XLON |
9882 |
115.92 |
431790850322343 |
|
09:04:28 |
XLON |
15025 |
115.88 |
431790850322458 |
|
09:05:25 |
XLON |
844 |
116.02 |
431790850322578 |
|
09:05:25 |
XLON |
1837 |
116.02 |
431790850322579 |
|
09:05:25 |
XLON |
364 |
116.02 |
431790850322580 |
|
09:05:37 |
XLON |
1920 |
116.10 |
431790850322626 |
|
09:05:37 |
XLON |
3000 |
116.10 |
431790850322627 |
|
09:05:37 |
XLON |
1720 |
116.10 |
431790850322628 |
|
09:05:41 |
XLON |
3335 |
116.06 |
431790850322632 |
|
09:05:41 |
XLON |
2002 |
116.06 |
431790850322633 |
|
09:06:40 |
XLON |
14570 |
115.94 |
431790850322759 |
|
09:07:19 |
XLON |
15025 |
116.00 |
431790850322830 |
|
09:07:19 |
XLON |
3200 |
116.00 |
431790850322833 |
|
09:07:19 |
XLON |
224 |
116.00 |
431790850322834 |
|
09:07:36 |
XLON |
501 |
115.96 |
431790850322844 |
|
09:07:36 |
XLON |
2655 |
115.96 |
431790850322845 |
|
09:08:45 |
XLON |
11687 |
115.88 |
431790850323126 |
|
09:10:19 |
XLON |
3200 |
115.90 |
431790850323366 |
|
09:10:19 |
XLON |
3000 |
115.90 |
431790850323367 |
|
09:10:19 |
XLON |
180 |
115.90 |
431790850323368 |
|
09:11:11 |
XLON |
5854 |
115.92 |
431790850323451 |
|
09:11:34 |
XLON |
1671 |
116.02 |
431790850323508 |
|
09:11:34 |
XLON |
812 |
116.02 |
431790850323509 |
|
09:11:34 |
XLON |
3000 |
116.02 |
431790850323510 |
|
09:11:34 |
XLON |
154 |
116.02 |
431790850323511 |
|
09:11:49 |
XLON |
9293 |
116.06 |
431790850323545 |
|
09:12:39 |
XLON |
14556 |
116.02 |
431790850323631 |
|
09:12:50 |
XLON |
221 |
116.06 |
431790850323651 |
|
09:12:50 |
XLON |
3000 |
116.06 |
431790850323652 |
|
09:12:50 |
XLON |
357 |
116.06 |
431790850323653 |
|
09:13:26 |
XLON |
14122 |
116.04 |
431790850323692 |
|
09:15:07 |
XLON |
15025 |
115.96 |
431790850323856 |
|
09:16:42 |
XLON |
1748 |
115.94 |
431790850324043 |
|
09:16:42 |
XLON |
1402 |
115.94 |
431790850324044 |
|
09:16:47 |
XLON |
1598 |
115.94 |
431790850324047 |
|
09:16:47 |
XLON |
2172 |
115.94 |
431790850324048 |
|
09:16:47 |
XLON |
6911 |
115.94 |
431790850324049 |
|
09:17:31 |
XLON |
15025 |
115.94 |
431790850324195 |
|
09:18:54 |
XLON |
15025 |
115.84 |
431790850324322 |
|
09:20:28 |
XLON |
2344 |
115.86 |
431790850324589 |
|
09:20:28 |
XLON |
3000 |
115.86 |
431790850324590 |
|
09:20:28 |
XLON |
133 |
115.86 |
431790850324591 |
|
09:20:53 |
XLON |
8612 |
115.84 |
431790850324650 |
|
09:21:09 |
XLON |
15025 |
115.86 |
431790850324695 |
|
09:22:59 |
XLON |
3000 |
116.04 |
431790850325034 |
|
09:22:59 |
XLON |
2362 |
116.04 |
431790850325035 |
|
09:22:59 |
XLON |
1465 |
116.04 |
431790850325036 |
|
09:22:59 |
XLON |
2209 |
116.04 |
431790850325037 |
|
09:22:59 |
XLON |
145 |
116.04 |
431790850325038 |
|
09:22:59 |
XLON |
1314 |
116.04 |
431790850325039 |
|
09:23:18 |
XLON |
4453 |
116.14 |
431790850325102 |
|
09:24:23 |
XLON |
14224 |
116.26 |
431790850325237 |
|
09:24:23 |
XLON |
801 |
116.26 |
431790850325238 |
|
09:24:23 |
XLON |
2753 |
116.24 |
431790850325243 |
|
09:24:23 |
XLON |
312 |
116.24 |
431790850325244 |
|
09:25:23 |
XLON |
1965 |
116.26 |
431790850325350 |
|
09:25:38 |
XLON |
3000 |
116.26 |
431790850325352 |
|
09:25:48 |
XLON |
6949 |
116.24 |
431790850325356 |
|
09:26:13 |
XLON |
15025 |
116.16 |
431790850325418 |
|
09:28:55 |
XLON |
15025 |
116.06 |
431790850325829 |
|
09:28:55 |
XLON |
3000 |
116.06 |
431790850325833 |
|
09:29:19 |
XLON |
13560 |
116.04 |
431790850325904 |
|
09:30:45 |
XLON |
13268 |
116.02 |
431790850326100 |
|
09:32:09 |
XLON |
1314 |
115.96 |
431790850326248 |
|
09:32:29 |
XLON |
13711 |
115.96 |
431790850326267 |
|
09:32:36 |
XLON |
2074 |
115.98 |
431790850326275 |
|
09:32:36 |
XLON |
1227 |
115.98 |
431790850326276 |
|
09:33:53 |
XLON |
12337 |
116.04 |
431790850326434 |
|
09:35:38 |
XLON |
3000 |
116.14 |
431790850326664 |
|
09:35:45 |
XLON |
1014 |
116.16 |
431790850326674 |
|
09:35:45 |
XLON |
109 |
116.16 |
431790850326675 |
|
09:35:45 |
XLON |
2899 |
116.16 |
431790850326676 |
|
09:35:53 |
XLON |
2259 |
116.10 |
431790850326685 |
|
09:35:53 |
XLON |
5259 |
116.10 |
431790850326686 |
|
09:35:53 |
XLON |
2728 |
116.10 |
431790850326693 |
|
09:35:53 |
XLON |
532 |
116.10 |
431790850326694 |
|
09:37:00 |
XLON |
9501 |
116.08 |
431790850326806 |
|
09:37:00 |
XLON |
5037 |
116.08 |
431790850326807 |
|
09:37:51 |
XLON |
3383 |
116.04 |
431790850326984 |
|
09:37:51 |
XLON |
1718 |
116.04 |
431790850326985 |
|
09:37:51 |
XLON |
5000 |
116.04 |
431790850326986 |
|
09:37:51 |
XLON |
3615 |
116.04 |
431790850326987 |
|
09:39:42 |
XLON |
6021 |
116.12 |
431790850327221 |
|
09:39:42 |
XLON |
9004 |
116.12 |
431790850327222 |
|
09:41:38 |
XLON |
15025 |
116.20 |
431790850327458 |
|
09:43:14 |
XLON |
15025 |
116.26 |
431790850327626 |
|
09:45:47 |
XLON |
500 |
116.32 |
431790850327971 |
|
09:46:06 |
XLON |
2226 |
116.34 |
431790850327991 |
|
09:46:06 |
XLON |
699 |
116.34 |
431790850327992 |
|
09:46:06 |
XLON |
3044 |
116.34 |
431790850327993 |
|
09:46:06 |
XLON |
3000 |
116.34 |
431790850327994 |
|
09:46:06 |
XLON |
4017 |
116.34 |
431790850327995 |
|
09:46:21 |
XLON |
90 |
116.36 |
431790850328038 |
|
09:46:33 |
XLON |
12559 |
116.34 |
431790850328073 |
|
09:46:33 |
XLON |
1021 |
116.36 |
431790850328078 |
|
09:46:33 |
XLON |
2041 |
116.36 |
431790850328079 |
|
09:47:48 |
XLON |
14536 |
116.42 |
431790850328247 |
|
09:47:48 |
XLON |
489 |
116.42 |
431790850328248 |
|
09:49:37 |
XLON |
3029 |
116.54 |
431790850328470 |
|
09:49:54 |
XLON |
11996 |
116.54 |
431790850328476 |
|
09:51:03 |
XLON |
12220 |
116.46 |
431790850328625 |
|
09:51:03 |
XLON |
2186 |
116.46 |
431790850328630 |
|
09:53:00 |
XLON |
15025 |
116.60 |
431790850328894 |
|
09:53:39 |
XLON |
3000 |
116.62 |
431790850328974 |
|
09:55:21 |
XLON |
610 |
116.68 |
431790850329155 |
|
09:55:21 |
XLON |
4449 |
116.68 |
431790850329156 |
|
09:55:21 |
XLON |
1352 |
116.68 |
431790850329157 |
|
09:55:26 |
XLON |
992 |
116.68 |
431790850329160 |
|
09:55:26 |
XLON |
2492 |
116.68 |
431790850329161 |
|
09:56:17 |
XLON |
4774 |
116.68 |
431790850329302 |
|
09:56:17 |
XLON |
15025 |
116.64 |
431790850329306 |
|
09:58:30 |
XLON |
4201 |
116.86 |
431790850329638 |
|
09:58:30 |
XLON |
8707 |
116.86 |
431790850329639 |
|
09:59:49 |
XLON |
14037 |
116.88 |
431790850329789 |
|
10:01:05 |
XLON |
2888 |
116.96 |
431790850330022 |
|
10:01:44 |
XLON |
15025 |
117.00 |
431790850330118 |
|
10:02:22 |
XLON |
12598 |
117.00 |
431790850330296 |
|
10:02:22 |
XLON |
1476 |
117.00 |
431790850330297 |
|
10:03:39 |
XLON |
14553 |
117.02 |
431790850330494 |
|
10:04:56 |
XLON |
14289 |
117.02 |
431790850330758 |
|
10:07:04 |
XLON |
6325 |
117.10 |
431790850331209 |
|
10:07:04 |
XLON |
3000 |
117.10 |
431790850331210 |
|
10:07:17 |
XLON |
5324 |
117.08 |
431790850331233 |
|
10:07:59 |
XLON |
15025 |
117.06 |
431790850331309 |
|
10:09:22 |
XLON |
14569 |
117.04 |
431790850331500 |
|
10:09:23 |
XLON |
3000 |
117.00 |
431790850331506 |
|
10:09:23 |
XLON |
45 |
117.00 |
431790850331507 |
|
10:11:22 |
XLON |
15025 |
117.08 |
431790850331824 |
|
10:12:58 |
XLON |
13430 |
117.00 |
431790850332042 |
|
10:14:41 |
XLON |
15025 |
116.96 |
431790850332235 |
|
10:15:52 |
XLON |
15025 |
116.98 |
431790850332354 |
|
10:18:00 |
XLON |
15025 |
117.02 |
431790850332530 |
|
10:18:00 |
XLON |
3000 |
117.00 |
431790850332538 |
|
10:18:00 |
XLON |
2416 |
117.00 |
431790850332539 |
|
10:18:00 |
XLON |
2419 |
117.02 |
431790850332540 |
|
10:18:00 |
XLON |
7077 |
117.02 |
431790850332541 |
|
10:19:18 |
XLON |
13100 |
117.00 |
431790850332697 |
|
10:19:18 |
XLON |
1925 |
117.00 |
431790850332698 |
|
10:20:31 |
XLON |
13894 |
116.80 |
431790850332857 |
|
10:21:18 |
XLON |
3000 |
116.64 |
431790850332954 |
|
10:21:18 |
XLON |
196 |
116.64 |
431790850332955 |
|
10:22:40 |
XLON |
11796 |
116.52 |
431790850333081 |
|
10:22:40 |
XLON |
2821 |
116.52 |
431790850333082 |
|
10:23:39 |
XLON |
3530 |
116.52 |
431790850333256 |
|
10:24:21 |
XLON |
2121 |
116.50 |
431790850333330 |
|
10:24:21 |
XLON |
2388 |
116.50 |
431790850333331 |
|
10:24:37 |
XLON |
5060 |
116.52 |
431790850333343 |
|
10:25:27 |
XLON |
1211 |
116.54 |
431790850333457 |
|
10:25:30 |
XLON |
1686 |
116.54 |
431790850333458 |
|
10:25:30 |
XLON |
11448 |
116.54 |
431790850333459 |
|
10:28:40 |
XLON |
14955 |
116.62 |
431790850333664 |
|
10:28:40 |
XLON |
603 |
116.64 |
431790850333666 |
|
10:28:40 |
XLON |
2462 |
116.64 |
431790850333667 |
|
10:28:50 |
XLON |
94 |
116.58 |
431790850333681 |
|
10:28:50 |
XLON |
779 |
116.58 |
431790850333682 |
|
10:28:50 |
XLON |
4686 |
116.58 |
431790850333683 |
|
10:28:50 |
XLON |
2344 |
116.58 |
431790850333684 |
|
10:28:50 |
XLON |
1658 |
116.58 |
431790850333685 |
|
10:28:50 |
XLON |
1467 |
116.58 |
431790850333686 |
|
10:28:55 |
XLON |
1751 |
116.58 |
431790850333693 |
|
10:28:55 |
XLON |
2183 |
116.58 |
431790850333694 |
|
10:30:56 |
XLON |
11987 |
116.54 |
431790850333993 |
|
10:30:56 |
XLON |
3000 |
116.54 |
431790850334001 |
|
10:30:56 |
XLON |
150 |
116.54 |
431790850334002 |
|
10:31:13 |
XLON |
15025 |
116.58 |
431790850334079 |
|
10:33:26 |
XLON |
2900 |
116.48 |
431790850334323 |
|
10:33:26 |
XLON |
3000 |
116.48 |
431790850334324 |
|
10:33:26 |
XLON |
8051 |
116.48 |
431790850334325 |
|
10:33:26 |
XLON |
518 |
116.48 |
431790850334317 |
|
10:33:26 |
XLON |
11386 |
116.48 |
431790850334318 |
|
10:34:55 |
XLON |
3347 |
116.56 |
431790850334505 |
|
10:35:19 |
XLON |
15025 |
116.56 |
431790850334534 |
|
10:36:51 |
XLON |
15018 |
116.46 |
431790850334657 |
|
10:38:10 |
XLON |
12837 |
116.40 |
431790850334783 |
|
10:39:34 |
XLON |
15025 |
116.42 |
431790850334869 |
|
10:41:35 |
XLON |
15025 |
116.44 |
431790850335022 |
|
10:43:09 |
XLON |
15025 |
116.22 |
431790850335226 |
|
10:44:49 |
XLON |
2563 |
116.24 |
431790850335311 |
|
10:44:49 |
XLON |
3000 |
116.24 |
431790850335312 |
|
10:44:49 |
XLON |
2660 |
116.24 |
431790850335313 |
|
10:45:28 |
XLON |
3000 |
116.24 |
431790850335383 |
|
10:45:31 |
XLON |
2216 |
116.22 |
431790850335391 |
|
10:45:31 |
XLON |
1524 |
116.22 |
431790850335390 |
|
10:45:35 |
XLON |
6338 |
116.22 |
431790850335400 |
|
10:45:35 |
XLON |
8687 |
116.22 |
431790850335401 |
|
10:46:57 |
XLON |
6037 |
116.00 |
431790850335507 |
|
10:47:42 |
XLON |
3000 |
115.96 |
431790850335614 |
|
10:47:50 |
XLON |
5860 |
115.92 |
431790850335637 |
|
10:48:30 |
XLON |
5476 |
115.98 |
431790850335747 |
|
10:48:30 |
XLON |
4428 |
115.96 |
431790850335750 |
|
10:48:30 |
XLON |
2592 |
115.96 |
431790850335751 |
|
10:48:30 |
XLON |
8005 |
115.96 |
431790850335752 |
|
10:50:14 |
XLON |
13001 |
115.88 |
431790850335979 |
|
10:51:40 |
XLON |
15025 |
115.84 |
431790850336153 |
|
10:52:54 |
XLON |
14653 |
115.76 |
431790850336294 |
|
10:54:30 |
XLON |
9640 |
115.66 |
431790850336518 |
|
10:54:30 |
XLON |
5367 |
115.66 |
431790850336519 |
|
10:55:52 |
XLON |
1189 |
115.74 |
431790850336725 |
|
10:55:52 |
XLON |
5512 |
115.74 |
431790850336726 |
|
10:55:52 |
XLON |
8324 |
115.74 |
431790850336727 |
|
10:57:51 |
XLON |
828 |
115.70 |
431790850336953 |
|
10:57:51 |
XLON |
175 |
115.70 |
431790850336954 |
|
10:57:51 |
XLON |
1789 |
115.70 |
431790850336955 |
|
10:57:51 |
XLON |
1429 |
115.70 |
431790850336956 |
|
10:58:38 |
XLON |
7765 |
115.66 |
431790850337029 |
|
10:59:15 |
XLON |
3782 |
115.76 |
431790850337087 |
|
10:59:24 |
XLON |
1650 |
115.76 |
431790850337118 |
|
11:00:02 |
XLON |
9610 |
115.76 |
431790850337174 |
|
11:00:02 |
XLON |
3000 |
115.76 |
431790850337182 |
|
11:00:02 |
XLON |
5565 |
115.76 |
431790850337183 |
|
11:00:06 |
XLON |
8021 |
115.68 |
431790850337191 |
|
11:02:01 |
XLON |
3735 |
115.54 |
431790850337373 |
|
11:02:01 |
XLON |
7619 |
115.54 |
431790850337374 |
|
11:02:01 |
XLON |
3671 |
115.54 |
431790850337375 |
|
11:04:06 |
XLON |
15025 |
115.54 |
431790850337522 |
|
11:05:43 |
XLON |
15025 |
115.50 |
431790850337786 |
|
11:07:59 |
XLON |
13390 |
115.46 |
431790850338074 |
|
11:08:28 |
XLON |
3113 |
115.46 |
431790850338165 |
|
11:08:28 |
XLON |
358 |
115.46 |
431790850338166 |
|
11:09:50 |
XLON |
3000 |
115.46 |
431790850338321 |
|
11:09:50 |
XLON |
3300 |
115.48 |
431790850338322 |
|
11:09:50 |
XLON |
5983 |
115.48 |
431790850338323 |
|
11:09:50 |
XLON |
3000 |
115.48 |
431790850338324 |
|
11:09:50 |
XLON |
417 |
115.48 |
431790850338325 |
|
11:10:11 |
XLON |
26 |
115.38 |
431790850338349 |
|
11:10:11 |
XLON |
7598 |
115.38 |
431790850338350 |
|
11:10:11 |
XLON |
6307 |
115.38 |
431790850338351 |
|
11:12:28 |
XLON |
1346 |
115.32 |
431790850338638 |
|
11:12:28 |
XLON |
2307 |
115.32 |
431790850338639 |
|
11:12:28 |
XLON |
1873 |
115.32 |
431790850338640 |
|
11:12:28 |
XLON |
240 |
115.32 |
431790850338641 |
|
11:12:28 |
XLON |
9480 |
115.32 |
431790850338642 |
|
11:12:28 |
XLON |
1169 |
115.32 |
431790850338643 |
|
11:13:52 |
XLON |
14631 |
115.44 |
431790850338795 |
|
11:15:32 |
XLON |
15025 |
115.40 |
431790850339038 |
|
11:18:05 |
XLON |
1731 |
115.40 |
431790850339254 |
|
11:18:25 |
XLON |
12195 |
115.46 |
431790850339308 |
|
11:18:25 |
XLON |
3000 |
115.42 |
431790850339320 |
|
11:18:25 |
XLON |
3300 |
115.44 |
431790850339321 |
|
11:18:25 |
XLON |
3000 |
115.44 |
431790850339322 |
|
11:18:25 |
XLON |
1465 |
115.44 |
431790850339323 |
|
11:20:15 |
XLON |
953 |
115.56 |
431790850339483 |
|
11:20:15 |
XLON |
2257 |
115.56 |
431790850339484 |
|
11:20:15 |
XLON |
1715 |
115.56 |
431790850339485 |
|
11:20:23 |
XLON |
1695 |
115.52 |
431790850339495 |
|
11:20:23 |
XLON |
3090 |
115.52 |
431790850339496 |
|
11:20:34 |
XLON |
2532 |
115.50 |
431790850339528 |
|
11:20:34 |
XLON |
10674 |
115.50 |
431790850339529 |
|
11:20:34 |
XLON |
1819 |
115.50 |
431790850339530 |
|
11:21:55 |
XLON |
9479 |
115.44 |
431790850339597 |
|
11:24:02 |
XLON |
15025 |
115.42 |
431790850339840 |
|
11:26:06 |
XLON |
7033 |
115.42 |
431790850340148 |
|
11:26:06 |
XLON |
265 |
115.42 |
431790850340152 |
|
11:26:06 |
XLON |
865 |
115.42 |
431790850340153 |
|
11:26:06 |
XLON |
5000 |
115.42 |
431790850340154 |
|
11:28:07 |
XLON |
13498 |
115.38 |
431790850340371 |
|
11:28:07 |
XLON |
1527 |
115.38 |
431790850340372 |
|
11:29:42 |
XLON |
15025 |
115.26 |
431790850340610 |
|
11:30:00 |
XLON |
1286 |
115.20 |
431790850340668 |
|
11:30:00 |
XLON |
2721 |
115.20 |
431790850340669 |
|
11:31:53 |
XLON |
2487 |
115.28 |
431790850340946 |
|
11:31:53 |
XLON |
1587 |
115.28 |
431790850340947 |
|
11:31:58 |
XLON |
3176 |
115.28 |
431790850340965 |
|
11:32:04 |
XLON |
6473 |
115.28 |
431790850340978 |
|
11:33:22 |
XLON |
14162 |
115.28 |
431790850341233 |
|
11:35:16 |
XLON |
3000 |
115.22 |
431790850341483 |
|
11:35:16 |
XLON |
9016 |
115.22 |
431790850341484 |
|
11:38:30 |
XLON |
3000 |
115.26 |
431790850341693 |
|
11:38:30 |
XLON |
10344 |
115.26 |
431790850341694 |
|
11:38:30 |
XLON |
1681 |
115.26 |
431790850341695 |
|
11:39:20 |
XLON |
15025 |
115.28 |
431790850341764 |
|
11:39:20 |
XLON |
3000 |
115.26 |
431790850341768 |
|
11:39:20 |
XLON |
3000 |
115.28 |
431790850341769 |
|
11:39:50 |
XLON |
473 |
115.24 |
431790850341781 |
|
11:39:50 |
XLON |
3944 |
115.24 |
431790850341782 |
|
11:40:31 |
XLON |
4640 |
115.28 |
431790850341870 |
|
11:40:31 |
XLON |
3000 |
115.28 |
431790850341871 |
|
11:42:36 |
XLON |
7271 |
115.34 |
431790850342040 |
|
11:42:36 |
XLON |
4718 |
115.34 |
431790850342041 |
|
11:42:36 |
XLON |
7521 |
115.34 |
431790850342044 |
|
11:42:36 |
XLON |
7504 |
115.34 |
431790850342045 |
|
11:42:37 |
XLON |
3283 |
115.32 |
431790850342048 |
|
11:45:36 |
XLON |
1901 |
115.26 |
431790850342333 |
|
11:45:36 |
XLON |
3000 |
115.26 |
431790850342334 |
|
11:45:36 |
XLON |
346 |
115.26 |
431790850342335 |
|
11:45:48 |
XLON |
64 |
115.28 |
431790850342355 |
|
11:45:48 |
XLON |
3000 |
115.28 |
431790850342356 |
|
11:46:01 |
XLON |
3439 |
115.26 |
431790850342387 |
|
11:46:01 |
XLON |
3000 |
115.26 |
431790850342388 |
|
11:47:54 |
XLON |
10679 |
115.34 |
431790850342614 |
|
11:47:54 |
XLON |
1338 |
115.34 |
431790850342615 |
|
11:47:55 |
XLON |
4420 |
115.34 |
431790850342628 |
|
11:48:46 |
XLON |
3300 |
115.36 |
431790850342697 |
|
11:48:46 |
XLON |
2474 |
115.36 |
431790850342698 |
|
11:48:51 |
XLON |
944 |
115.38 |
431790850342717 |
|
11:49:19 |
XLON |
3880 |
115.38 |
431790850342744 |
|
11:49:19 |
XLON |
2419 |
115.38 |
431790850342745 |
|
11:49:19 |
XLON |
3000 |
115.38 |
431790850342746 |
|
11:49:19 |
XLON |
2538 |
115.38 |
431790850342747 |
|
11:49:40 |
XLON |
10065 |
115.36 |
431790850342796 |
|
11:52:17 |
XLON |
15025 |
115.44 |
431790850343067 |
|
11:53:56 |
XLON |
14971 |
115.32 |
431790850343243 |
|
11:56:04 |
XLON |
15025 |
115.32 |
431790850343441 |
|
11:59:22 |
XLON |
12059 |
115.50 |
431790850343757 |
|
11:59:22 |
XLON |
3000 |
115.50 |
431790850343760 |
|
11:59:22 |
XLON |
2283 |
115.50 |
431790850343761 |
|
11:59:22 |
XLON |
4175 |
115.50 |
431790850343762 |
|
11:59:22 |
XLON |
5567 |
115.50 |
431790850343763 |
|
12:01:11 |
XLON |
234 |
115.48 |
431790850343955 |
|
12:01:30 |
XLON |
5587 |
115.42 |
431790850343998 |
|
12:01:30 |
XLON |
9128 |
115.42 |
431790850343999 |
|
12:01:30 |
XLON |
3300 |
115.40 |
431790850344001 |
|
12:01:30 |
XLON |
219 |
115.40 |
431790850344002 |
|
12:02:18 |
XLON |
15025 |
115.40 |
431790850344117 |
|
12:03:34 |
XLON |
14451 |
115.32 |
431790850344335 |
|
12:05:00 |
XLON |
12143 |
115.20 |
431790850344463 |
|
12:05:00 |
XLON |
2882 |
115.20 |
431790850344464 |
|
12:08:06 |
XLON |
3215 |
115.22 |
431790850344758 |
|
12:08:06 |
XLON |
11810 |
115.22 |
431790850344761 |
|
12:10:03 |
XLON |
15025 |
115.34 |
431790850344937 |
|
12:11:43 |
XLON |
9124 |
115.30 |
431790850345196 |
|
12:11:43 |
XLON |
5901 |
115.30 |
431790850345197 |
|
12:14:22 |
XLON |
3000 |
115.36 |
431790850345426 |
|
12:14:22 |
XLON |
3176 |
115.36 |
431790850345427 |
|
12:15:29 |
XLON |
2472 |
115.36 |
431790850345531 |
|
12:15:29 |
XLON |
3126 |
115.36 |
431790850345532 |
|
12:15:34 |
XLON |
8762 |
115.42 |
431790850345558 |
|
12:15:34 |
XLON |
6263 |
115.42 |
431790850345559 |
|
12:15:49 |
XLON |
7500 |
115.38 |
431790850345587 |
|
12:17:55 |
XLON |
10719 |
115.36 |
431790850345776 |
|
12:20:11 |
XLON |
15013 |
115.36 |
431790850346009 |
|
12:23:06 |
XLON |
3300 |
115.34 |
431790850346247 |
|
12:23:06 |
XLON |
3000 |
115.34 |
431790850346248 |
|
12:23:06 |
XLON |
290 |
115.36 |
431790850346249 |
|
12:23:11 |
XLON |
2469 |
115.36 |
431790850346255 |
|
12:23:11 |
XLON |
3000 |
115.36 |
431790850346256 |
|
12:23:11 |
XLON |
1502 |
115.36 |
431790850346257 |
|
12:23:11 |
XLON |
1920 |
115.36 |
431790850346258 |
|
12:25:04 |
XLON |
5392 |
115.36 |
431790850346452 |
|
12:25:04 |
XLON |
2258 |
115.36 |
431790850346453 |
|
12:25:42 |
XLON |
3933 |
115.34 |
431790850346520 |
|
12:26:13 |
XLON |
13316 |
115.32 |
431790850346567 |
|
12:26:13 |
XLON |
1709 |
115.32 |
431790850346568 |
|
12:27:10 |
XLON |
1014 |
115.38 |
431790850346658 |
|
12:27:10 |
XLON |
2023 |
115.38 |
431790850346659 |
|
12:28:39 |
XLON |
6187 |
115.44 |
431790850346814 |
|
12:28:39 |
XLON |
8838 |
115.44 |
431790850346815 |
|
12:31:17 |
XLON |
10507 |
115.38 |
431790850347050 |
|
12:31:17 |
XLON |
4457 |
115.38 |
431790850347051 |
|
12:34:35 |
XLON |
12009 |
115.52 |
431790850347448 |
|
12:34:53 |
XLON |
15025 |
115.48 |
431790850347473 |
|
12:35:41 |
XLON |
3000 |
115.48 |
431790850347586 |
|
12:35:41 |
XLON |
8 |
115.50 |
431790850347587 |
|
12:37:09 |
XLON |
10874 |
115.54 |
431790850347741 |
|
12:37:09 |
XLON |
4151 |
115.54 |
431790850347742 |
|
12:39:34 |
XLON |
15025 |
115.46 |
431790850348096 |
|
12:41:34 |
XLON |
15025 |
115.46 |
431790850348274 |
|
12:42:41 |
XLON |
15025 |
115.42 |
431790850348366 |
|
12:46:26 |
XLON |
12062 |
115.44 |
431790850348679 |
|
12:46:26 |
XLON |
3000 |
115.44 |
431790850348684 |
|
12:46:26 |
XLON |
2342 |
115.44 |
431790850348685 |
|
12:46:26 |
XLON |
9583 |
115.44 |
431790850348686 |
|
12:46:54 |
XLON |
6367 |
115.46 |
431790850348712 |
|
12:49:26 |
XLON |
2968 |
115.40 |
431790850348959 |
|
12:49:26 |
XLON |
3000 |
115.40 |
431790850348960 |
|
12:49:32 |
XLON |
2877 |
115.46 |
431790850349026 |
|
12:49:32 |
XLON |
1898 |
115.46 |
431790850349027 |
|
12:49:32 |
XLON |
1273 |
115.46 |
431790850349028 |
|
12:50:34 |
XLON |
15025 |
115.44 |
431790850349158 |
|
12:54:22 |
XLON |
15025 |
115.44 |
431790850349586 |
|
12:54:22 |
XLON |
3300 |
115.44 |
431790850349594 |
|
12:54:22 |
XLON |
3000 |
115.44 |
431790850349595 |
|
12:54:22 |
XLON |
3065 |
115.44 |
431790850349596 |
|
12:54:22 |
XLON |
2183 |
115.44 |
431790850349597 |
|
12:54:52 |
XLON |
993 |
115.44 |
431790850349616 |
|
12:54:52 |
XLON |
2107 |
115.44 |
431790850349617 |
|
12:57:48 |
XLON |
12063 |
115.46 |
431790850349884 |
|
12:58:49 |
XLON |
3000 |
115.46 |
431790850349979 |
|
12:58:49 |
XLON |
1776 |
115.46 |
431790850349980 |
|
12:58:49 |
XLON |
10224 |
115.46 |
431790850349981 |
|
12:59:19 |
XLON |
3801 |
115.44 |
431790850350018 |
|
13:00:30 |
XLON |
3000 |
115.46 |
431790850350106 |
|
13:00:30 |
XLON |
8146 |
115.46 |
431790850350107 |
|
13:03:07 |
XLON |
2821 |
115.60 |
431790850350408 |
|
13:03:07 |
XLON |
2826 |
115.60 |
431790850350409 |
|
13:03:12 |
XLON |
3000 |
115.60 |
431790850350412 |
|
13:03:12 |
XLON |
5647 |
115.60 |
431790850350413 |
|
13:03:12 |
XLON |
3176 |
115.60 |
431790850350414 |
|
13:03:16 |
XLON |
8117 |
115.58 |
431790850350419 |
|
13:03:16 |
XLON |
15025 |
115.58 |
431790850350422 |
|
13:04:39 |
XLON |
8574 |
115.52 |
431790850350509 |
|
13:06:27 |
XLON |
13939 |
115.46 |
431790850350645 |
|
13:10:58 |
XLON |
2394 |
115.56 |
431790850351056 |
|
13:10:58 |
XLON |
12631 |
115.56 |
431790850351057 |
|
13:10:58 |
XLON |
3000 |
115.54 |
431790850351060 |
|
13:11:03 |
XLON |
1585 |
115.54 |
431790850351061 |
|
13:11:03 |
XLON |
3000 |
115.54 |
431790850351062 |
|
13:11:13 |
XLON |
2284 |
115.54 |
431790850351080 |
|
13:11:13 |
XLON |
3000 |
115.54 |
431790850351081 |
|
13:12:22 |
XLON |
15025 |
115.52 |
431790850351178 |
|
13:13:54 |
XLON |
15025 |
115.54 |
431790850351307 |
|
13:13:54 |
XLON |
3000 |
115.54 |
431790850351314 |
|
13:13:54 |
XLON |
1137 |
115.54 |
431790850351315 |
|
13:16:14 |
XLON |
9904 |
115.54 |
431790850351505 |
|
13:16:14 |
XLON |
4556 |
115.54 |
431790850351506 |
|
13:17:45 |
XLON |
7398 |
115.50 |
431790850351678 |
|
13:17:45 |
XLON |
6121 |
115.50 |
431790850351679 |
|
13:19:28 |
XLON |
15025 |
115.48 |
431790850351950 |
|
13:21:21 |
XLON |
15014 |
115.40 |
431790850352146 |
|
13:22:42 |
XLON |
3527 |
115.38 |
431790850352312 |
|
13:22:42 |
XLON |
7971 |
115.38 |
431790850352313 |
|
13:22:42 |
XLON |
3527 |
115.38 |
431790850352314 |
|
13:24:14 |
XLON |
5634 |
115.30 |
431790850352392 |
|
13:24:14 |
XLON |
9391 |
115.30 |
431790850352393 |
|
13:26:36 |
XLON |
1745 |
115.48 |
431790850352659 |
|
13:26:36 |
XLON |
3210 |
115.48 |
431790850352660 |
|
13:26:36 |
XLON |
3000 |
115.48 |
431790850352661 |
|
13:27:33 |
XLON |
3196 |
115.46 |
431790850352705 |
|
13:27:33 |
XLON |
949 |
115.46 |
431790850352706 |
|
13:27:41 |
XLON |
4492 |
115.58 |
431790850352727 |
|
13:27:41 |
XLON |
10533 |
115.58 |
431790850352728 |
|
13:30:36 |
XLON |
15025 |
115.58 |
431790850352993 |
|
13:30:54 |
XLON |
15025 |
115.56 |
431790850353023 |
|
13:30:54 |
XLON |
3000 |
115.56 |
431790850353026 |
|
13:30:57 |
XLON |
7518 |
115.54 |
431790850353029 |
|
13:32:35 |
XLON |
3000 |
115.54 |
431790850353310 |
|
13:32:35 |
XLON |
1368 |
115.54 |
431790850353311 |
|
13:33:42 |
XLON |
3328 |
115.58 |
431790850353397 |
|
13:33:42 |
XLON |
3000 |
115.58 |
431790850353398 |
|
13:33:42 |
XLON |
2491 |
115.58 |
431790850353399 |
|
13:34:01 |
XLON |
6214 |
115.54 |
431790850353423 |
|
13:35:58 |
XLON |
1080 |
115.66 |
431790850353627 |
|
13:35:58 |
XLON |
3204 |
115.66 |
431790850353628 |
|
13:35:58 |
XLON |
3204 |
115.66 |
431790850353629 |
|
13:35:58 |
XLON |
3204 |
115.66 |
431790850353630 |
|
13:35:58 |
XLON |
1129 |
115.66 |
431790850353631 |
|
13:35:58 |
XLON |
3204 |
115.66 |
431790850353632 |
|
13:35:59 |
XLON |
967 |
115.68 |
431790850353637 |
|
13:35:59 |
XLON |
2046 |
115.68 |
431790850353638 |
|
13:36:11 |
XLON |
955 |
115.68 |
431790850353656 |
|
13:36:11 |
XLON |
3000 |
115.68 |
431790850353657 |
|
13:36:11 |
XLON |
1471 |
115.68 |
431790850353658 |
|
13:36:35 |
XLON |
6681 |
115.66 |
431790850353721 |
|
13:36:35 |
XLON |
3000 |
115.66 |
431790850353726 |
|
13:37:04 |
XLON |
15025 |
115.66 |
431790850353890 |
|
13:38:40 |
XLON |
3300 |
115.68 |
431790850353995 |
|
13:38:40 |
XLON |
165 |
115.68 |
431790850353996 |
|
13:38:43 |
XLON |
7576 |
115.64 |
431790850354000 |
|
13:39:04 |
XLON |
3000 |
115.60 |
431790850354024 |
|
13:39:04 |
XLON |
1237 |
115.60 |
431790850354025 |
|
13:39:04 |
XLON |
279 |
115.60 |
431790850354026 |
|
13:39:55 |
XLON |
1932 |
115.60 |
431790850354158 |
|
13:39:55 |
XLON |
2130 |
115.60 |
431790850354159 |
|
13:39:55 |
XLON |
4839 |
115.60 |
431790850354160 |
|
13:39:55 |
XLON |
6476 |
115.60 |
431790850354161 |
|
13:41:14 |
XLON |
3300 |
115.64 |
431790850354315 |
|
13:41:14 |
XLON |
3000 |
115.64 |
431790850354316 |
|
13:41:14 |
XLON |
1839 |
115.64 |
431790850354317 |
|
13:41:14 |
XLON |
2924 |
115.64 |
431790850354318 |
|
13:41:14 |
XLON |
2301 |
115.64 |
431790850354319 |
|
13:42:34 |
XLON |
8328 |
115.64 |
431790850354462 |
|
13:42:34 |
XLON |
3000 |
115.64 |
431790850354463 |
|
13:42:34 |
XLON |
2116 |
115.64 |
431790850354464 |
|
13:43:26 |
XLON |
15025 |
115.60 |
431790850354666 |
|
13:43:26 |
XLON |
3300 |
115.60 |
431790850354668 |
|
13:45:37 |
XLON |
3000 |
115.70 |
431790850355114 |
|
13:45:37 |
XLON |
7899 |
115.70 |
431790850355115 |
|
13:45:54 |
XLON |
15025 |
115.66 |
431790850355143 |
|
13:46:28 |
XLON |
2314 |
115.68 |
431790850355205 |
|
13:46:28 |
XLON |
730 |
115.68 |
431790850355206 |
|
13:47:08 |
XLON |
534 |
115.70 |
431790850355390 |
|
13:47:59 |
XLON |
3300 |
115.72 |
431790850355464 |
|
13:47:59 |
XLON |
3000 |
115.72 |
431790850355465 |
|
13:47:59 |
XLON |
3176 |
115.72 |
431790850355466 |
|
13:48:04 |
XLON |
173 |
115.72 |
431790850355482 |
|
13:48:04 |
XLON |
11 |
115.72 |
431790850355483 |
|
13:48:04 |
XLON |
3000 |
115.72 |
431790850355484 |
|
13:49:22 |
XLON |
13930 |
115.70 |
431790850355650 |
|
13:49:56 |
XLON |
15025 |
115.70 |
431790850355684 |
|
13:50:56 |
XLON |
3723 |
115.70 |
431790850355761 |
|
13:51:17 |
XLON |
14655 |
115.76 |
431790850355875 |
|
13:51:17 |
XLON |
370 |
115.76 |
431790850355876 |
|
13:52:21 |
XLON |
83 |
115.84 |
431790850356028 |
|
13:52:21 |
XLON |
14666 |
115.84 |
431790850356029 |
|
13:54:17 |
XLON |
3000 |
115.78 |
431790850356250 |
|
13:54:17 |
XLON |
2715 |
115.78 |
431790850356251 |
|
13:54:17 |
XLON |
2678 |
115.78 |
431790850356252 |
|
13:54:17 |
XLON |
1794 |
115.78 |
431790850356253 |
|
13:54:17 |
XLON |
3000 |
115.80 |
431790850356254 |
|
13:54:17 |
XLON |
3561 |
115.80 |
431790850356255 |
|
13:54:17 |
XLON |
548 |
115.80 |
431790850356256 |
|
13:55:05 |
XLON |
9150 |
115.84 |
431790850356340 |
|
13:55:05 |
XLON |
4176 |
115.84 |
431790850356341 |
|
13:57:30 |
XLON |
2615 |
115.88 |
431790850356568 |
|
13:57:50 |
XLON |
8224 |
115.86 |
431790850356630 |
|
13:58:36 |
XLON |
2223 |
115.86 |
431790850356747 |
|
13:58:36 |
XLON |
1605 |
115.86 |
431790850356748 |
|
13:58:36 |
XLON |
3000 |
115.86 |
431790850356749 |
|
13:58:36 |
XLON |
1452 |
115.86 |
431790850356750 |
|
13:58:36 |
XLON |
1659 |
115.86 |
431790850356751 |
|
13:58:36 |
XLON |
3176 |
115.86 |
431790850356752 |
|
13:58:36 |
XLON |
4290 |
115.86 |
431790850356753 |
|
14:00:03 |
XLON |
773 |
115.88 |
431790850357045 |
|
14:00:03 |
XLON |
3176 |
115.88 |
431790850357046 |
|
14:00:05 |
XLON |
4689 |
115.84 |
431790850357070 |
|
14:00:14 |
XLON |
2913 |
115.84 |
431790850357112 |
|
14:00:14 |
XLON |
1117 |
115.84 |
431790850357113 |
|
14:01:04 |
XLON |
3079 |
115.84 |
431790850357225 |
|
14:01:04 |
XLON |
11946 |
115.84 |
431790850357226 |
|
14:01:04 |
XLON |
5594 |
115.84 |
431790850357228 |
|
14:01:04 |
XLON |
973 |
115.84 |
431790850357229 |
|
14:02:03 |
XLON |
11542 |
115.76 |
431790850357372 |
|
14:03:53 |
XLON |
1271 |
115.72 |
431790850357552 |
|
14:03:53 |
XLON |
2135 |
115.72 |
431790850357553 |
|
14:03:53 |
XLON |
5781 |
115.72 |
431790850357554 |
|
14:03:53 |
XLON |
51 |
115.72 |
431790850357555 |
|
14:03:53 |
XLON |
7652 |
115.72 |
431790850357556 |
|
14:04:45 |
XLON |
13136 |
115.54 |
431790850357701 |
|
14:06:43 |
XLON |
2614 |
115.54 |
431790850358052 |
|
14:06:43 |
XLON |
2894 |
115.54 |
431790850358053 |
|
14:06:43 |
XLON |
2258 |
115.54 |
431790850358054 |
|
14:06:43 |
XLON |
227 |
115.54 |
431790850358055 |
|
14:06:43 |
XLON |
1975 |
115.54 |
431790850358056 |
|
14:06:43 |
XLON |
7565 |
115.54 |
431790850358057 |
|
14:08:10 |
XLON |
433 |
115.62 |
431790850358206 |
|
14:08:10 |
XLON |
5457 |
115.62 |
431790850358207 |
|
14:08:10 |
XLON |
2649 |
115.62 |
431790850358208 |
|
14:08:10 |
XLON |
811 |
115.62 |
431790850358209 |
|
14:08:10 |
XLON |
40 |
115.62 |
431790850358210 |
|
14:09:15 |
XLON |
1413 |
115.64 |
431790850358336 |
|
14:09:15 |
XLON |
3000 |
115.64 |
431790850358337 |
|
14:09:15 |
XLON |
3176 |
115.64 |
431790850358338 |
|
14:09:15 |
XLON |
2142 |
115.64 |
431790850358339 |
|
14:09:15 |
XLON |
3000 |
115.64 |
431790850358340 |
|
14:09:15 |
XLON |
6545 |
115.64 |
431790850358341 |
|
14:10:38 |
XLON |
1663 |
115.76 |
431790850358644 |
|
14:10:38 |
XLON |
1658 |
115.76 |
431790850358645 |
|
14:10:38 |
XLON |
3000 |
115.76 |
431790850358646 |
|
14:10:38 |
XLON |
3130 |
115.76 |
431790850358647 |
|
14:10:38 |
XLON |
92 |
115.76 |
431790850358648 |
|
14:10:43 |
XLON |
504 |
115.76 |
431790850358672 |
|
14:10:43 |
XLON |
3176 |
115.76 |
431790850358673 |
|
14:10:43 |
XLON |
1115 |
115.76 |
431790850358674 |
|
14:11:57 |
XLON |
15025 |
115.78 |
431790850358820 |
|
14:13:16 |
XLON |
13057 |
115.78 |
431790850359039 |
|
14:13:16 |
XLON |
1968 |
115.78 |
431790850359040 |
|
14:14:49 |
XLON |
4213 |
115.72 |
431790850359195 |
|
14:14:49 |
XLON |
10300 |
115.72 |
431790850359196 |
|
14:16:06 |
XLON |
118 |
115.76 |
431790850359386 |
|
14:16:06 |
XLON |
2499 |
115.76 |
431790850359387 |
|
14:16:06 |
XLON |
1869 |
115.76 |
431790850359388 |
|
14:16:06 |
XLON |
2900 |
115.76 |
431790850359389 |
|
14:16:06 |
XLON |
1573 |
115.76 |
431790850359390 |
|
14:16:06 |
XLON |
5904 |
115.76 |
431790850359391 |
|
14:16:06 |
XLON |
1134 |
115.76 |
431790850359392 |
|
14:17:50 |
XLON |
252 |
115.94 |
431790850359587 |
|
14:17:50 |
XLON |
5863 |
115.94 |
431790850359588 |
|
14:17:50 |
XLON |
6222 |
115.94 |
431790850359589 |
|
14:17:50 |
XLON |
528 |
115.94 |
431790850359590 |
|
14:18:23 |
XLON |
2633 |
115.90 |
431790850359659 |
|
14:18:23 |
XLON |
12392 |
115.90 |
431790850359660 |
|
14:18:23 |
XLON |
3701 |
115.90 |
431790850359665 |
|
14:18:23 |
XLON |
3000 |
115.90 |
431790850359666 |
|
14:18:23 |
XLON |
1890 |
115.90 |
431790850359667 |
|
14:19:45 |
XLON |
1519 |
115.90 |
431790850359856 |
|
14:19:45 |
XLON |
3000 |
115.90 |
431790850359857 |
|
14:19:45 |
XLON |
3040 |
115.90 |
431790850359858 |
|
14:20:58 |
XLON |
2279 |
115.94 |
431790850360029 |
|
14:20:58 |
XLON |
3000 |
115.94 |
431790850360030 |
|
14:20:58 |
XLON |
2130 |
115.94 |
431790850360031 |
|
14:21:03 |
XLON |
1046 |
115.94 |
431790850360033 |
|
14:21:03 |
XLON |
3000 |
115.94 |
431790850360034 |
|
14:21:03 |
XLON |
1941 |
115.94 |
431790850360035 |
|
14:22:12 |
XLON |
5551 |
115.98 |
431790850360216 |
|
14:22:12 |
XLON |
2083 |
115.98 |
431790850360217 |
|
14:22:17 |
XLON |
1093 |
115.98 |
431790850360223 |
|
14:22:17 |
XLON |
4748 |
115.98 |
431790850360224 |
|
14:22:17 |
XLON |
2236 |
115.98 |
431790850360225 |
|
14:23:04 |
XLON |
10935 |
115.92 |
431790850360307 |
|
14:23:04 |
XLON |
3349 |
115.92 |
431790850360308 |
|
14:24:24 |
XLON |
15025 |
115.90 |
431790850360504 |
|
14:25:55 |
XLON |
13649 |
115.88 |
431790850360735 |
|
14:25:55 |
XLON |
3000 |
115.86 |
431790850360737 |
|
14:25:55 |
XLON |
150 |
115.86 |
431790850360738 |
|
14:25:57 |
XLON |
1498 |
115.84 |
431790850360744 |
|
14:25:57 |
XLON |
10697 |
115.84 |
431790850360745 |
|
14:25:57 |
XLON |
2830 |
115.84 |
431790850360746 |
|
14:27:00 |
XLON |
2190 |
115.84 |
431790850360880 |
|
14:27:00 |
XLON |
2967 |
115.84 |
431790850360881 |
|
14:27:00 |
XLON |
1998 |
115.84 |
431790850360882 |
|
14:27:00 |
XLON |
3000 |
115.84 |
431790850360883 |
|
14:27:05 |
XLON |
5132 |
115.84 |
431790850360918 |
|
14:27:30 |
XLON |
1000 |
115.82 |
431790850360959 |
|
14:27:30 |
XLON |
13820 |
115.82 |
431790850360960 |
|
14:28:27 |
XLON |
3176 |
115.76 |
431790850361113 |
|
14:28:27 |
XLON |
7001 |
115.76 |
431790850361114 |
|
14:28:27 |
XLON |
3080 |
115.76 |
431790850361115 |
|
14:29:28 |
XLON |
1722 |
115.76 |
431790850361328 |
|
14:29:28 |
XLON |
3000 |
115.76 |
431790850361329 |
|
14:29:33 |
XLON |
11528 |
115.74 |
431790850361349 |
|
14:29:33 |
XLON |
530 |
115.74 |
431790850361350 |
|
14:29:40 |
XLON |
15025 |
115.68 |
431790850361361 |
|
14:30:12 |
XLON |
14786 |
115.62 |
431790850361964 |
|
14:31:21 |
XLON |
3000 |
115.70 |
431790850362608 |
|
14:31:21 |
XLON |
3940 |
115.70 |
431790850362609 |
|
14:31:21 |
XLON |
2621 |
115.70 |
431790850362610 |
|
14:31:21 |
XLON |
1965 |
115.70 |
431790850362611 |
|
14:32:01 |
XLON |
1000 |
115.84 |
431790850362851 |
|
14:32:01 |
XLON |
4395 |
115.84 |
431790850362852 |
|
14:32:12 |
XLON |
438 |
115.84 |
431790850362900 |
|
14:32:12 |
XLON |
9614 |
115.84 |
431790850362901 |
|
14:32:12 |
XLON |
3000 |
115.84 |
431790850362905 |
|
14:32:12 |
XLON |
150 |
115.84 |
431790850362906 |
|
14:32:42 |
XLON |
3000 |
115.76 |
431790850363050 |
|
14:32:42 |
XLON |
3800 |
115.76 |
431790850363051 |
|
14:32:42 |
XLON |
5092 |
115.76 |
431790850363052 |
|
14:33:12 |
XLON |
15025 |
115.74 |
431790850363264 |
|
14:33:12 |
XLON |
3000 |
115.72 |
431790850363267 |
|
14:33:12 |
XLON |
928 |
115.72 |
431790850363268 |
|
14:33:55 |
XLON |
9917 |
115.78 |
431790850363624 |
|
14:33:55 |
XLON |
5108 |
115.78 |
431790850363625 |
|
14:34:34 |
XLON |
14129 |
115.74 |
431790850363810 |
|
14:35:22 |
XLON |
12143 |
115.66 |
431790850364117 |
|
14:35:37 |
XLON |
269 |
115.56 |
431790850364184 |
|
14:35:37 |
XLON |
5000 |
115.56 |
431790850364185 |
|
14:35:39 |
XLON |
2317 |
115.60 |
431790850364228 |
|
14:35:40 |
XLON |
3530 |
115.60 |
431790850364237 |
|
14:35:53 |
XLON |
4365 |
115.72 |
431790850364375 |
|
14:35:53 |
XLON |
3000 |
115.72 |
431790850364376 |
|
14:35:53 |
XLON |
201 |
115.72 |
431790850364377 |
|
14:36:15 |
XLON |
5905 |
115.68 |
431790850364513 |
|
14:36:15 |
XLON |
1707 |
115.68 |
431790850364514 |
|
14:36:15 |
XLON |
3176 |
115.68 |
431790850364515 |
|
14:36:15 |
XLON |
5963 |
115.68 |
431790850364516 |
|
14:36:45 |
XLON |
1648 |
115.68 |
431790850364750 |
|
14:36:45 |
XLON |
3000 |
115.68 |
431790850364751 |
|
14:36:45 |
XLON |
3176 |
115.68 |
431790850364752 |
|
14:36:45 |
XLON |
374 |
115.68 |
431790850364753 |
|
14:36:50 |
XLON |
42 |
115.66 |
431790850364767 |
|
14:37:21 |
XLON |
3300 |
115.72 |
431790850364921 |
|
14:37:21 |
XLON |
3000 |
115.72 |
431790850364922 |
|
14:37:21 |
XLON |
1601 |
115.72 |
431790850364923 |
|
14:37:21 |
XLON |
7124 |
115.72 |
431790850364924 |
|
14:37:27 |
XLON |
4799 |
115.72 |
431790850364951 |
|
14:37:43 |
XLON |
5036 |
115.74 |
431790850364986 |
|
14:37:43 |
XLON |
9989 |
115.74 |
431790850364987 |
|
14:38:16 |
XLON |
6309 |
115.74 |
431790850365103 |
|
14:38:16 |
XLON |
3000 |
115.74 |
431790850365104 |
|
14:38:21 |
XLON |
1884 |
115.74 |
431790850365108 |
|
14:38:21 |
XLON |
1572 |
115.74 |
431790850365109 |
|
14:38:21 |
XLON |
2739 |
115.74 |
431790850365110 |
|
14:38:35 |
XLON |
14259 |
115.72 |
431790850365192 |
|
14:39:06 |
XLON |
15025 |
115.72 |
431790850365313 |
|
14:39:45 |
XLON |
5010 |
115.70 |
431790850365510 |
|
14:39:45 |
XLON |
3000 |
115.70 |
431790850365511 |
|
14:39:45 |
XLON |
1021 |
115.70 |
431790850365512 |
|
14:39:50 |
XLON |
2312 |
115.70 |
431790850365513 |
|
14:39:50 |
XLON |
3806 |
115.70 |
431790850365514 |
|
14:40:03 |
XLON |
4698 |
115.70 |
431790850365555 |
|
14:40:03 |
XLON |
10260 |
115.70 |
431790850365556 |
|
14:40:35 |
XLON |
14868 |
115.78 |
431790850365743 |
|
14:41:05 |
XLON |
14767 |
115.66 |
431790850365797 |
|
14:42:21 |
XLON |
7258 |
115.64 |
431790850366193 |
|
14:42:21 |
XLON |
7767 |
115.64 |
431790850366194 |
|
14:42:27 |
XLON |
15025 |
115.60 |
431790850366226 |
|
14:42:27 |
XLON |
3739 |
115.60 |
431790850366239 |
|
14:43:21 |
XLON |
1875 |
115.64 |
431790850366544 |
|
14:43:21 |
XLON |
2590 |
115.64 |
431790850366545 |
|
14:43:21 |
XLON |
2403 |
115.64 |
431790850366546 |
|
14:43:27 |
XLON |
3000 |
115.66 |
431790850366563 |
|
14:43:27 |
XLON |
150 |
115.66 |
431790850366564 |
|
14:43:29 |
XLON |
9086 |
115.66 |
431790850366579 |
|
14:43:52 |
XLON |
3000 |
115.66 |
431790850366597 |
|
14:43:52 |
XLON |
150 |
115.66 |
431790850366598 |
|
14:43:53 |
XLON |
10795 |
115.64 |
431790850366602 |
|
14:43:53 |
XLON |
4230 |
115.64 |
431790850366603 |
|
14:44:09 |
XLON |
3176 |
115.62 |
431790850366664 |
|
14:44:09 |
XLON |
1255 |
115.62 |
431790850366665 |
|
14:44:59 |
XLON |
3000 |
115.70 |
431790850366927 |
|
14:44:59 |
XLON |
3176 |
115.70 |
431790850366928 |
|
14:44:59 |
XLON |
2681 |
115.70 |
431790850366929 |
|
14:44:59 |
XLON |
660 |
115.70 |
431790850366930 |
|
14:44:59 |
XLON |
5508 |
115.70 |
431790850366931 |
|
14:44:59 |
XLON |
3114 |
115.70 |
431790850366922 |
|
14:44:59 |
XLON |
10345 |
115.70 |
431790850366923 |
|
14:44:59 |
XLON |
1566 |
115.70 |
431790850366924 |
|
14:45:34 |
XLON |
14548 |
115.64 |
431790850367076 |
|
14:46:32 |
XLON |
2344 |
115.58 |
431790850367397 |
|
14:46:32 |
XLON |
1414 |
115.58 |
431790850367398 |
|
14:46:32 |
XLON |
2652 |
115.56 |
431790850367403 |
|
14:46:32 |
XLON |
9467 |
115.56 |
431790850367404 |
|
14:47:01 |
XLON |
2980 |
115.54 |
431790850367528 |
|
14:47:03 |
XLON |
8332 |
115.48 |
431790850367538 |
|
14:48:00 |
XLON |
15025 |
115.48 |
431790850367774 |
|
14:48:00 |
XLON |
2448 |
115.44 |
431790850367781 |
|
14:48:00 |
XLON |
3000 |
115.44 |
431790850367782 |
|
14:48:00 |
XLON |
3000 |
115.46 |
431790850367783 |
|
14:48:00 |
XLON |
500 |
115.46 |
431790850367784 |
|
14:48:00 |
XLON |
4548 |
115.46 |
431790850367785 |
|
14:48:00 |
XLON |
1529 |
115.46 |
431790850367786 |
|
14:48:10 |
XLON |
5146 |
115.42 |
431790850367833 |
|
14:48:38 |
XLON |
5354 |
115.46 |
431790850367982 |
|
14:48:38 |
XLON |
3966 |
115.46 |
431790850367983 |
|
14:48:38 |
XLON |
4348 |
115.46 |
431790850367984 |
|
14:49:09 |
XLON |
7588 |
115.44 |
431790850368087 |
|
14:49:09 |
XLON |
3161 |
115.44 |
431790850368088 |
|
14:49:09 |
XLON |
3621 |
115.44 |
431790850368089 |
|
14:49:55 |
XLON |
5000 |
115.46 |
431790850368341 |
|
14:49:55 |
XLON |
3000 |
115.46 |
431790850368342 |
|
14:49:55 |
XLON |
359 |
115.46 |
431790850368343 |
|
14:50:07 |
XLON |
2345 |
115.46 |
431790850368415 |
|
14:50:07 |
XLON |
4872 |
115.46 |
431790850368416 |
|
14:50:09 |
XLON |
3000 |
115.42 |
431790850368433 |
|
14:50:09 |
XLON |
3500 |
115.42 |
431790850368434 |
|
14:50:09 |
XLON |
1223 |
115.42 |
431790850368435 |
|
14:50:09 |
XLON |
6411 |
115.42 |
431790850368436 |
|
14:51:34 |
XLON |
3682 |
115.42 |
431790850368708 |
|
14:51:34 |
XLON |
5844 |
115.42 |
431790850368709 |
|
14:51:34 |
XLON |
6623 |
115.42 |
431790850368710 |
|
14:51:34 |
XLON |
84 |
115.42 |
431790850368711 |
|
14:51:38 |
XLON |
6322 |
115.42 |
431790850368744 |
|
14:51:54 |
XLON |
2336 |
115.42 |
431790850368811 |
|
14:51:54 |
XLON |
3000 |
115.42 |
431790850368812 |
|
14:51:54 |
XLON |
845 |
115.42 |
431790850368813 |
|
14:52:30 |
XLON |
3145 |
115.42 |
431790850368946 |
|
14:52:30 |
XLON |
157 |
115.42 |
431790850368947 |
|
14:52:30 |
XLON |
9963 |
115.40 |
431790850368958 |
|
14:52:39 |
XLON |
15025 |
115.34 |
431790850369019 |
|
14:52:39 |
XLON |
3506 |
115.34 |
431790850369020 |
|
14:54:14 |
XLON |
4380 |
115.32 |
431790850369262 |
|
14:54:24 |
XLON |
3000 |
115.32 |
431790850369269 |
|
14:54:25 |
XLON |
3000 |
115.32 |
431790850369270 |
|
14:54:26 |
XLON |
3000 |
115.32 |
431790850369271 |
|
14:54:26 |
XLON |
3809 |
115.32 |
431790850369272 |
|
14:54:26 |
XLON |
690 |
115.32 |
431790850369273 |
|
14:54:26 |
XLON |
1526 |
115.32 |
431790850369274 |
|
14:54:28 |
XLON |
3000 |
115.32 |
431790850369276 |
|
14:54:28 |
XLON |
4395 |
115.32 |
431790850369277 |
|
14:54:39 |
XLON |
7190 |
115.30 |
431790850369293 |
|
14:54:39 |
XLON |
7835 |
115.30 |
431790850369294 |
|
14:55:55 |
XLON |
2700 |
115.34 |
431790850369482 |
|
14:55:56 |
XLON |
2000 |
115.34 |
431790850369488 |
|
14:55:57 |
XLON |
326 |
115.34 |
431790850369489 |
|
14:56:30 |
XLON |
9557 |
115.36 |
431790850369553 |
|
14:56:37 |
XLON |
2101 |
115.36 |
431790850369574 |
|
14:56:37 |
XLON |
3367 |
115.36 |
431790850369575 |
|
14:56:41 |
XLON |
464 |
115.34 |
431790850369584 |
|
14:56:41 |
XLON |
6002 |
115.36 |
431790850369585 |
|
14:56:41 |
XLON |
2108 |
115.36 |
431790850369586 |
|
14:56:41 |
XLON |
2238 |
115.36 |
431790850369587 |
|
14:56:41 |
XLON |
1658 |
115.36 |
431790850369589 |
|
14:56:41 |
XLON |
8436 |
115.36 |
431790850369590 |
|
14:56:41 |
XLON |
1093 |
115.34 |
431790850369591 |
|
14:56:42 |
XLON |
204 |
115.34 |
431790850369593 |
|
14:57:01 |
XLON |
3085 |
115.34 |
431790850369629 |
|
14:57:01 |
XLON |
4919 |
115.34 |
431790850369630 |
|
14:57:01 |
XLON |
7021 |
115.34 |
431790850369631 |
|
14:57:05 |
XLON |
30 |
115.34 |
431790850369645 |
|
14:57:05 |
XLON |
10 |
115.34 |
431790850369644 |
|
14:57:07 |
XLON |
10 |
115.34 |
431790850369648 |
|
14:57:35 |
XLON |
9440 |
115.34 |
431790850369736 |
|
14:57:37 |
XLON |
50 |
115.34 |
431790850369738 |
|
14:57:38 |
XLON |
20 |
115.34 |
431790850369739 |
|
14:57:38 |
XLON |
3218 |
115.34 |
431790850369740 |
|
14:57:38 |
XLON |
2297 |
115.34 |
431790850369741 |
|
14:57:38 |
XLON |
3319 |
115.34 |
431790850369744 |
|
14:57:38 |
XLON |
5941 |
115.34 |
431790850369745 |
|
14:58:47 |
XLON |
3093 |
115.40 |
431790850369925 |
|
14:58:47 |
XLON |
6481 |
115.40 |
431790850369926 |
|
14:58:47 |
XLON |
4013 |
115.40 |
431790850369927 |
|
14:59:11 |
XLON |
2273 |
115.40 |
431790850370010 |
|
14:59:11 |
XLON |
4548 |
115.40 |
431790850370011 |
|
14:59:11 |
XLON |
3636 |
115.40 |
431790850370012 |
|
15:00:01 |
XLON |
4993 |
115.36 |
431790850370174 |
|
15:00:01 |
XLON |
9479 |
115.36 |
431790850370175 |
|
15:00:06 |
XLON |
15025 |
115.34 |
431790850370211 |
|
15:00:06 |
XLON |
5495 |
115.32 |
431790850370215 |
|
15:00:46 |
XLON |
6524 |
115.30 |
431790850370335 |
|
15:01:47 |
XLON |
4506 |
115.38 |
431790850370585 |
|
15:01:47 |
XLON |
990 |
115.38 |
431790850370586 |
|
15:01:47 |
XLON |
923 |
115.38 |
431790850370587 |
|
15:01:47 |
XLON |
9266 |
115.34 |
431790850370590 |
|
15:01:47 |
XLON |
3834 |
115.34 |
431790850370591 |
|
15:02:13 |
XLON |
1376 |
115.38 |
431790850370673 |
|
15:02:13 |
XLON |
1416 |
115.38 |
431790850370674 |
|
15:02:13 |
XLON |
9232 |
115.38 |
431790850370675 |
|
15:02:13 |
XLON |
1908 |
115.38 |
431790850370676 |
|
15:02:13 |
XLON |
1768 |
115.38 |
431790850370677 |
|
15:02:13 |
XLON |
364 |
115.38 |
431790850370678 |
|
15:02:49 |
XLON |
5792 |
115.46 |
431790850370835 |
|
15:02:49 |
XLON |
4334 |
115.46 |
431790850370836 |
|
15:02:49 |
XLON |
1180 |
115.46 |
431790850370837 |
|
15:03:47 |
XLON |
6295 |
115.44 |
431790850370987 |
|
15:03:47 |
XLON |
4058 |
115.44 |
431790850370988 |
|
15:04:05 |
XLON |
2000 |
115.44 |
431790850371056 |
|
15:04:06 |
XLON |
5000 |
115.44 |
431790850371058 |
|
15:04:06 |
XLON |
4273 |
115.44 |
431790850371057 |
|
15:04:06 |
XLON |
3752 |
115.44 |
431790850371059 |
|
15:04:22 |
XLON |
1545 |
115.44 |
431790850371114 |
|
15:04:22 |
XLON |
13480 |
115.44 |
431790850371115 |
|
15:04:36 |
XLON |
1470 |
115.46 |
431790850371124 |
|
15:04:36 |
XLON |
1707 |
115.46 |
431790850371125 |
|
15:04:41 |
XLON |
5449 |
115.46 |
431790850371141 |
|
15:04:41 |
XLON |
70 |
115.46 |
431790850371142 |
|
15:05:16 |
XLON |
2748 |
115.48 |
431790850371244 |
|
15:05:16 |
XLON |
5964 |
115.48 |
431790850371245 |
|
15:05:16 |
XLON |
3995 |
115.48 |
431790850371246 |
|
15:05:16 |
XLON |
3176 |
115.48 |
431790850371247 |
|
15:05:16 |
XLON |
1571 |
115.48 |
431790850371248 |
|
15:05:43 |
XLON |
12562 |
115.44 |
431790850371302 |
|
15:06:02 |
XLON |
14931 |
115.40 |
431790850371350 |
|
15:06:43 |
XLON |
15025 |
115.40 |
431790850371432 |
|
15:07:38 |
XLON |
150 |
115.40 |
431790850371551 |
|
15:07:38 |
XLON |
2074 |
115.40 |
431790850371552 |
|
15:07:38 |
XLON |
1658 |
115.40 |
431790850371553 |
|
15:07:38 |
XLON |
478 |
115.40 |
431790850371554 |
|
15:07:43 |
XLON |
40 |
115.40 |
431790850371566 |
|
15:07:43 |
XLON |
1836 |
115.40 |
431790850371567 |
|
15:07:43 |
XLON |
2880 |
115.40 |
431790850371568 |
|
15:08:04 |
XLON |
6613 |
115.40 |
431790850371620 |
|
15:08:04 |
XLON |
158 |
115.40 |
431790850371621 |
|
15:08:09 |
XLON |
1632 |
115.40 |
431790850371628 |
|
15:08:09 |
XLON |
3682 |
115.40 |
431790850371629 |
|
15:08:14 |
XLON |
3176 |
115.40 |
431790850371642 |
|
15:08:14 |
XLON |
6928 |
115.40 |
431790850371643 |
|
15:08:21 |
XLON |
13819 |
115.38 |
431790850371652 |
|
15:09:21 |
XLON |
2956 |
115.26 |
431790850371892 |
|
15:09:26 |
XLON |
2124 |
115.26 |
431790850371915 |
|
15:09:26 |
XLON |
2598 |
115.26 |
431790850371916 |
|
15:09:26 |
XLON |
2171 |
115.26 |
431790850371917 |
|
15:09:49 |
XLON |
15025 |
115.24 |
431790850371977 |
|
15:10:13 |
XLON |
15025 |
115.22 |
431790850372052 |
|
15:11:00 |
XLON |
8747 |
115.22 |
431790850372180 |
|
15:11:21 |
XLON |
2314 |
115.22 |
431790850372243 |
|
15:11:21 |
XLON |
2313 |
115.22 |
431790850372244 |
|
15:11:21 |
XLON |
7708 |
115.22 |
431790850372245 |
|
15:11:21 |
XLON |
13 |
115.22 |
431790850372246 |
|
15:11:54 |
XLON |
3800 |
115.22 |
431790850372340 |
|
15:11:54 |
XLON |
420 |
115.22 |
431790850372341 |
|
15:12:03 |
XLON |
4563 |
115.24 |
431790850372376 |
|
15:12:03 |
XLON |
419 |
115.24 |
431790850372377 |
|
15:12:03 |
XLON |
2229 |
115.24 |
431790850372378 |
|
15:12:03 |
XLON |
1622 |
115.24 |
431790850372379 |
|
15:12:03 |
XLON |
1093 |
115.24 |
431790850372380 |
|
15:12:27 |
XLON |
5976 |
115.26 |
431790850372459 |
|
15:12:27 |
XLON |
2299 |
115.26 |
431790850372460 |
|
15:12:27 |
XLON |
3176 |
115.26 |
431790850372461 |
|
15:12:32 |
XLON |
1654 |
115.26 |
431790850372466 |
|
15:12:32 |
XLON |
2025 |
115.26 |
431790850372467 |
|
15:12:44 |
XLON |
837 |
115.24 |
431790850372491 |
|
15:12:44 |
XLON |
3000 |
115.24 |
431790850372492 |
|
15:12:49 |
XLON |
11180 |
115.24 |
431790850372522 |
|
15:13:29 |
XLON |
7945 |
115.32 |
431790850372713 |
|
15:13:29 |
XLON |
6925 |
115.32 |
431790850372714 |
|
15:14:22 |
XLON |
2 |
115.22 |
431790850372922 |
|
15:14:22 |
XLON |
4510 |
115.22 |
431790850372923 |
|
15:14:22 |
XLON |
7921 |
115.22 |
431790850372924 |
|
15:14:22 |
XLON |
3176 |
115.22 |
431790850372925 |
|
15:14:22 |
XLON |
160 |
115.22 |
431790850372926 |
|
15:14:22 |
XLON |
518 |
115.22 |
431790850372927 |
|
15:15:03 |
XLON |
4634 |
115.26 |
431790850373057 |
|
15:15:08 |
XLON |
6062 |
115.22 |
431790850373148 |
|
15:15:14 |
XLON |
15025 |
115.22 |
431790850373159 |
|
15:15:15 |
XLON |
3918 |
115.20 |
431790850373165 |
|
15:15:51 |
XLON |
3000 |
115.18 |
431790850373309 |
|
15:15:52 |
XLON |
3000 |
115.18 |
431790850373312 |
|
15:15:52 |
XLON |
2120 |
115.18 |
431790850373313 |
|
15:15:55 |
XLON |
3000 |
115.18 |
431790850373315 |
|
15:15:58 |
XLON |
3000 |
115.18 |
431790850373319 |
|
15:15:58 |
XLON |
167 |
115.18 |
431790850373320 |
|
15:17:04 |
XLON |
1610 |
115.24 |
431790850373572 |
|
15:17:04 |
XLON |
2449 |
115.24 |
431790850373573 |
|
15:17:09 |
XLON |
2275 |
115.24 |
431790850373588 |
|
15:17:09 |
XLON |
3151 |
115.24 |
431790850373589 |
|
15:17:09 |
XLON |
2074 |
115.24 |
431790850373590 |
|
15:17:11 |
XLON |
2259 |
115.24 |
431790850373604 |
|
15:17:11 |
XLON |
4720 |
115.24 |
431790850373605 |
|
15:17:11 |
XLON |
8046 |
115.24 |
431790850373606 |
|
15:17:30 |
XLON |
3226 |
115.26 |
431790850373644 |
|
15:18:36 |
XLON |
2074 |
115.20 |
431790850373791 |
|
15:18:36 |
XLON |
6319 |
115.20 |
431790850373792 |
|
15:19:25 |
XLON |
2067 |
115.16 |
431790850374041 |
|
15:19:31 |
XLON |
3994 |
115.16 |
431790850374048 |
|
15:19:31 |
XLON |
8964 |
115.16 |
431790850374049 |
|
15:19:46 |
XLON |
1000 |
115.16 |
431790850374078 |
|
15:19:46 |
XLON |
11526 |
115.16 |
431790850374079 |
|
15:19:46 |
XLON |
2499 |
115.16 |
431790850374080 |
|
15:19:46 |
XLON |
1497 |
115.16 |
431790850374082 |
|
15:19:47 |
XLON |
13528 |
115.16 |
431790850374083 |
|
15:20:11 |
XLON |
2543 |
115.18 |
431790850374206 |
|
15:20:11 |
XLON |
5130 |
115.18 |
431790850374207 |
|
15:20:11 |
XLON |
3099 |
115.14 |
431790850374210 |
|
15:20:11 |
XLON |
447 |
115.14 |
431790850374211 |
|
15:20:18 |
XLON |
764 |
115.10 |
431790850374250 |
|
15:20:18 |
XLON |
4304 |
115.10 |
431790850374258 |
|
15:20:44 |
XLON |
1460 |
115.08 |
431790850374379 |
|
15:20:57 |
XLON |
3347 |
115.14 |
431790850374448 |
|
15:20:58 |
XLON |
1840 |
115.14 |
431790850374449 |
|
15:20:58 |
XLON |
2118 |
115.14 |
431790850374450 |
|
15:21:15 |
XLON |
15025 |
115.14 |
431790850374493 |
|
15:22:04 |
XLON |
3225 |
115.12 |
431790850374607 |
|
15:22:44 |
XLON |
2128 |
115.10 |
431790850374712 |
|
15:22:44 |
XLON |
731 |
115.10 |
431790850374713 |
|
15:22:44 |
XLON |
271 |
115.10 |
431790850374718 |
|
15:23:01 |
XLON |
15025 |
115.08 |
431790850374770 |
|
15:23:04 |
XLON |
15025 |
115.06 |
431790850374779 |
|
15:23:27 |
XLON |
2 |
115.10 |
431790850374851 |
|
15:23:27 |
XLON |
5437 |
115.10 |
431790850374852 |
|
15:24:08 |
XLON |
3521 |
115.10 |
431790850374919 |
|
15:24:08 |
XLON |
2127 |
115.10 |
431790850374920 |
|
15:24:08 |
XLON |
3906 |
115.10 |
431790850374921 |
|
15:24:08 |
XLON |
3645 |
115.10 |
431790850374922 |
|
15:24:08 |
XLON |
1593 |
115.10 |
431790850374923 |
|
15:24:08 |
XLON |
1385 |
115.10 |
431790850374924 |
|
15:24:39 |
XLON |
15025 |
115.14 |
431790850374993 |
|
15:26:01 |
XLON |
2352 |
115.24 |
431790850375206 |
|
15:26:34 |
XLON |
15025 |
115.24 |
431790850375327 |
|
15:26:43 |
XLON |
1656 |
115.26 |
431790850375387 |
|
15:26:43 |
XLON |
2348 |
115.26 |
431790850375388 |
|
15:26:43 |
XLON |
817 |
115.26 |
431790850375389 |
|
15:26:48 |
XLON |
2470 |
115.26 |
431790850375399 |
|
15:26:48 |
XLON |
3419 |
115.26 |
431790850375400 |
|
15:27:03 |
XLON |
2688 |
115.26 |
431790850375422 |
|
15:27:03 |
XLON |
2474 |
115.26 |
431790850375423 |
|
15:27:08 |
XLON |
3057 |
115.26 |
431790850375436 |
|
15:27:11 |
XLON |
3813 |
115.18 |
431790850375454 |
|
15:27:19 |
XLON |
3563 |
115.22 |
431790850375465 |
|
15:27:48 |
XLON |
2041 |
115.22 |
431790850375563 |
|
15:27:48 |
XLON |
1663 |
115.22 |
431790850375564 |
|
15:27:48 |
XLON |
312 |
115.22 |
431790850375565 |
|
15:27:48 |
XLON |
2775 |
115.22 |
431790850375566 |
|
15:27:48 |
XLON |
49 |
115.22 |
431790850375567 |
|
15:27:52 |
XLON |
5210 |
115.20 |
431790850375573 |
|
15:28:16 |
XLON |
8005 |
115.18 |
431790850375667 |
|
15:28:16 |
XLON |
7020 |
115.18 |
431790850375668 |
|
15:28:35 |
XLON |
3036 |
115.16 |
431790850375764 |
|
15:29:23 |
XLON |
11846 |
115.14 |
431790850375935 |
|
15:29:45 |
XLON |
3933 |
115.12 |
431790850375959 |
|
15:29:48 |
XLON |
15025 |
115.10 |
431790850375967 |
|
15:31:23 |
XLON |
15025 |
115.14 |
431790850376350 |
|
15:31:25 |
XLON |
2354 |
115.14 |
431790850376355 |
|
15:31:25 |
XLON |
2121 |
115.14 |
431790850376356 |
|
15:31:34 |
XLON |
2726 |
115.14 |
431790850376378 |
|
15:31:34 |
XLON |
7117 |
115.14 |
431790850376379 |
|
15:32:00 |
XLON |
14973 |
115.12 |
431790850376435 |
|
15:32:47 |
XLON |
2346 |
115.04 |
431790850376699 |
|
15:32:47 |
XLON |
3647 |
115.04 |
431790850376700 |
|
15:32:47 |
XLON |
1788 |
115.04 |
431790850376701 |
|
15:32:47 |
XLON |
1451 |
115.04 |
431790850376702 |
|
15:32:47 |
XLON |
8 |
115.04 |
431790850376703 |
|
15:32:47 |
XLON |
18 |
115.04 |
431790850376704 |
|
15:33:02 |
XLON |
4906 |
115.08 |
431790850376788 |
|
15:33:02 |
XLON |
1728 |
115.08 |
431790850376789 |
|
15:33:20 |
XLON |
6727 |
115.06 |
431790850376877 |
|
15:34:02 |
XLON |
10565 |
115.14 |
431790850377089 |
|
15:34:02 |
XLON |
4124 |
115.14 |
431790850377093 |
|
15:34:07 |
XLON |
8407 |
115.14 |
431790850377100 |
|
15:34:07 |
XLON |
2494 |
115.14 |
431790850377101 |
|
15:34:52 |
XLON |
2381 |
115.16 |
431790850377198 |
|
15:34:52 |
XLON |
4322 |
115.16 |
431790850377199 |
|
15:35:26 |
XLON |
15025 |
115.16 |
431790850377328 |
|
15:35:40 |
XLON |
2412 |
115.16 |
431790850377372 |
|
15:35:49 |
XLON |
3300 |
115.12 |
431790850377390 |
|
15:35:49 |
XLON |
11725 |
115.12 |
431790850377391 |
|
15:36:41 |
XLON |
3945 |
115.14 |
431790850377569 |
|
15:36:41 |
XLON |
15025 |
115.12 |
431790850377573 |
|
15:37:19 |
XLON |
4634 |
115.22 |
431790850377719 |
|
15:37:19 |
XLON |
9057 |
115.22 |
431790850377720 |
|
15:38:31 |
XLON |
41 |
115.12 |
431790850377954 |
|
15:39:06 |
XLON |
1127 |
115.12 |
431790850378066 |
|
15:39:06 |
XLON |
2197 |
115.12 |
431790850378067 |
|
15:39:55 |
XLON |
15025 |
115.10 |
431790850378321 |
|
15:40:06 |
XLON |
623 |
115.16 |
431790850378359 |
|
15:40:06 |
XLON |
111 |
115.16 |
431790850378360 |
|
15:40:22 |
XLON |
14055 |
115.14 |
431790850378453 |
|
15:40:22 |
XLON |
970 |
115.14 |
431790850378452 |
|
15:40:41 |
XLON |
10830 |
115.22 |
431790850378566 |
|
15:40:41 |
XLON |
5518 |
115.22 |
431790850378567 |
|
15:40:41 |
XLON |
4591 |
115.22 |
431790850378568 |
|
15:40:41 |
XLON |
1320 |
115.22 |
431790850378569 |
|
15:40:47 |
XLON |
1520 |
115.22 |
431790850378582 |
|
15:40:47 |
XLON |
2194 |
115.22 |
431790850378583 |
|
15:41:10 |
XLON |
11000 |
115.18 |
431790850378643 |
|
15:41:10 |
XLON |
4017 |
115.18 |
431790850378644 |
|
15:42:14 |
XLON |
300 |
115.16 |
431790850378861 |
|
15:42:45 |
XLON |
15025 |
115.16 |
431790850378952 |
|
15:42:52 |
XLON |
3813 |
115.14 |
431790850378956 |
|
15:42:52 |
XLON |
6451 |
115.14 |
431790850378957 |
|
15:42:52 |
XLON |
4761 |
115.14 |
431790850378958 |
|
15:42:53 |
XLON |
1808 |
115.14 |
431790850378960 |
|
15:42:53 |
XLON |
1382 |
115.14 |
431790850378961 |
|
15:42:53 |
XLON |
220 |
115.14 |
431790850378962 |
|
15:43:31 |
XLON |
11088 |
115.12 |
431790850379071 |
|
15:44:33 |
XLON |
312 |
115.04 |
431790850379324 |
|
15:44:33 |
XLON |
5862 |
115.04 |
431790850379325 |
|
15:44:33 |
XLON |
1375 |
115.04 |
431790850379326 |
|
15:45:53 |
XLON |
2596 |
115.08 |
431790850379732 |
|
15:45:53 |
XLON |
2627 |
115.08 |
431790850379733 |
|
15:45:53 |
XLON |
1193 |
115.08 |
431790850379734 |
|
15:45:57 |
XLON |
15025 |
115.06 |
431790850379736 |
|
15:46:03 |
XLON |
152 |
115.06 |
431790850379739 |
|
15:46:03 |
XLON |
4506 |
115.06 |
431790850379740 |
|
15:46:03 |
XLON |
6045 |
115.06 |
431790850379741 |
|
15:46:03 |
XLON |
5531 |
115.06 |
431790850379742 |
|
15:46:48 |
XLON |
4334 |
115.10 |
431790850379914 |
|
15:46:48 |
XLON |
455 |
115.10 |
431790850379915 |
|
15:46:48 |
XLON |
50 |
115.10 |
431790850379916 |
|
15:46:53 |
XLON |
1471 |
115.08 |
431790850379934 |
|
15:46:53 |
XLON |
5049 |
115.08 |
431790850379935 |
|
15:46:53 |
XLON |
4334 |
115.08 |
431790850379936 |
|
15:46:53 |
XLON |
259 |
115.08 |
431790850379937 |
|
15:47:27 |
XLON |
1982 |
115.06 |
431790850380087 |
|
15:47:27 |
XLON |
231 |
115.06 |
431790850380088 |
|
15:47:27 |
XLON |
4942 |
115.08 |
431790850380089 |
|
15:47:27 |
XLON |
1854 |
115.08 |
431790850380090 |
|
15:47:27 |
XLON |
6580 |
115.08 |
431790850380091 |
|
15:48:04 |
XLON |
1664 |
115.04 |
431790850380189 |
|
15:48:04 |
XLON |
11747 |
115.04 |
431790850380190 |
|
15:48:25 |
XLON |
15022 |
115.00 |
431790850380245 |
|
15:50:24 |
XLON |
654 |
115.08 |
431790850380678 |
|
15:50:24 |
XLON |
80 |
115.08 |
431790850380679 |
|
15:50:24 |
XLON |
15 |
115.08 |
431790850380680 |
|
15:50:24 |
XLON |
1957 |
115.08 |
431790850380681 |
|
15:50:24 |
XLON |
5541 |
115.08 |
431790850380682 |
|
15:50:24 |
XLON |
4291 |
115.08 |
431790850380683 |
|
15:50:29 |
XLON |
334 |
115.08 |
431790850380697 |
|
15:50:29 |
XLON |
1298 |
115.08 |
431790850380698 |
|
15:50:29 |
XLON |
3914 |
115.08 |
431790850380699 |
|
15:50:40 |
XLON |
2987 |
115.12 |
431790850380728 |
|
15:50:45 |
XLON |
4894 |
115.12 |
431790850380751 |
|
15:50:45 |
XLON |
10131 |
115.12 |
431790850380752 |
|
15:50:49 |
XLON |
15025 |
115.12 |
431790850380785 |
|
15:51:37 |
XLON |
3168 |
115.12 |
431790850381107 |
|
15:51:37 |
XLON |
5894 |
115.12 |
431790850381108 |
|
15:52:09 |
XLON |
6973 |
115.10 |
431790850381158 |
|
15:52:09 |
XLON |
7701 |
115.10 |
431790850381159 |
|
15:52:09 |
XLON |
284 |
115.10 |
431790850381160 |
|
15:53:16 |
XLON |
1858 |
115.08 |
431790850381414 |
|
15:53:16 |
XLON |
12817 |
115.08 |
431790850381415 |
|
15:53:16 |
XLON |
1282 |
115.08 |
431790850381416 |
|
15:54:49 |
XLON |
357 |
115.06 |
431790850381707 |
|
15:54:49 |
XLON |
2708 |
115.06 |
431790850381708 |
|
15:54:49 |
XLON |
7199 |
115.06 |
431790850381709 |
|
15:54:49 |
XLON |
5964 |
115.06 |
431790850381710 |
|
15:54:55 |
XLON |
1923 |
115.06 |
431790850381721 |
|
15:54:55 |
XLON |
1748 |
115.06 |
431790850381722 |
|
15:54:55 |
XLON |
2708 |
115.06 |
431790850381723 |
|
15:55:49 |
XLON |
3151 |
115.04 |
431790850381924 |
|
15:55:49 |
XLON |
2252 |
115.04 |
431790850381925 |
|
15:55:49 |
XLON |
906 |
115.04 |
431790850381926 |
|
15:55:49 |
XLON |
1039 |
115.04 |
431790850381921 |
|
15:55:49 |
XLON |
13986 |
115.04 |
431790850381922 |
|
15:56:19 |
XLON |
2074 |
115.06 |
431790850382033 |
|
15:56:19 |
XLON |
4800 |
115.06 |
431790850382034 |
|
15:56:24 |
XLON |
5299 |
115.02 |
431790850382045 |
|
15:56:32 |
XLON |
2074 |
115.02 |
431790850382061 |
|
15:56:32 |
XLON |
1005 |
115.02 |
431790850382062 |
|
15:56:49 |
XLON |
2233 |
115.00 |
431790850382158 |
|
15:56:49 |
XLON |
12784 |
115.00 |
431790850382159 |
|
15:57:38 |
XLON |
14939 |
115.00 |
431790850382369 |
|
15:58:02 |
XLON |
14940 |
114.98 |
431790850382469 |
|
15:59:04 |
XLON |
1428 |
115.00 |
431790850382676 |
|
15:59:04 |
XLON |
271 |
115.00 |
431790850382677 |
|
15:59:04 |
XLON |
1867 |
115.00 |
431790850382678 |
|
15:59:04 |
XLON |
273 |
115.00 |
431790850382679 |
|
15:59:04 |
XLON |
6557 |
115.00 |
431790850382680 |
|
15:59:04 |
XLON |
1609 |
115.00 |
431790850382681 |
|
15:59:04 |
XLON |
6683 |
115.00 |
431790850382682 |
|
15:59:04 |
XLON |
519 |
115.00 |
431790850382683 |
|
15:59:04 |
XLON |
71 |
115.00 |
431790850382684 |
|
15:59:04 |
XLON |
2093 |
115.00 |
431790850382685 |
|
15:59:04 |
XLON |
908 |
115.00 |
431790850382686 |
|
15:59:04 |
XLON |
4714 |
115.00 |
431790850382687 |
|
15:59:04 |
XLON |
106 |
115.00 |
431790850382688 |
|
15:59:04 |
XLON |
2511 |
115.00 |
431790850382689 |
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