Transaction in Own Shares
26 January 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase: |
26 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
127.16 |
|
Lowest price paid per share (pence): |
124.74 |
|
Volume weighted average price paid per share (pence): |
126.15 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,747,527,523 of its ordinary shares in treasury and has 27,070,100,345 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 26 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 26 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
126.15 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:22:24 |
XLON |
8477 |
125.36 |
474465645371969 |
|
08:23:05 |
XLON |
11427 |
125.42 |
474465645372135 |
|
08:23:28 |
XLON |
7928 |
125.42 |
474465645372200 |
|
08:23:28 |
XLON |
164 |
125.42 |
474465645372201 |
|
08:23:28 |
XLON |
6206 |
125.42 |
474465645372202 |
|
08:24:40 |
XLON |
2312 |
125.44 |
474465645372649 |
|
08:24:40 |
XLON |
6186 |
125.44 |
474465645372650 |
|
08:25:10 |
XLON |
11870 |
125.48 |
474465645372773 |
|
08:25:56 |
XLON |
12908 |
125.62 |
474465645373040 |
|
08:26:34 |
XLON |
11423 |
125.58 |
474465645373225 |
|
08:27:22 |
XLON |
11397 |
125.66 |
474465645373447 |
|
08:28:12 |
XLON |
4000 |
125.72 |
474465645373686 |
|
08:28:17 |
XLON |
3381 |
125.72 |
474465645373711 |
|
08:28:22 |
XLON |
3628 |
125.72 |
474465645373731 |
|
08:28:56 |
XLON |
3004 |
125.72 |
474465645373885 |
|
08:28:58 |
XLON |
7220 |
125.7 |
474465645373898 |
|
08:29:43 |
XLON |
3000 |
125.64 |
474465645374025 |
|
08:29:43 |
XLON |
8217 |
125.64 |
474465645374026 |
|
08:30:34 |
XLON |
3000 |
125.62 |
474465645374285 |
|
08:30:34 |
XLON |
3000 |
125.62 |
474465645374286 |
|
08:30:34 |
XLON |
5439 |
125.62 |
474465645374287 |
|
08:31:12 |
XLON |
3000 |
125.58 |
474465645374436 |
|
08:31:40 |
XLON |
8432 |
125.6 |
474465645374583 |
|
08:31:40 |
XLON |
815 |
125.56 |
474465645374622 |
|
08:31:40 |
XLON |
1129 |
125.56 |
474465645374623 |
|
08:31:40 |
XLON |
3000 |
125.58 |
474465645374624 |
|
08:31:40 |
XLON |
1944 |
125.58 |
474465645374625 |
|
08:31:40 |
XLON |
1200 |
125.58 |
474465645374626 |
|
08:31:40 |
XLON |
2567 |
125.58 |
474465645374627 |
|
08:32:37 |
XLON |
3000 |
126.02 |
474465645374900 |
|
08:32:37 |
XLON |
646 |
126.02 |
474465645374901 |
|
08:32:42 |
XLON |
2900 |
126.02 |
474465645374923 |
|
08:32:42 |
XLON |
2174 |
126.02 |
474465645374924 |
|
08:32:42 |
XLON |
1914 |
126.02 |
474465645374925 |
|
08:32:42 |
XLON |
1529 |
126.02 |
474465645374926 |
|
08:32:47 |
XLON |
2974 |
126 |
474465645374938 |
|
08:32:47 |
XLON |
138 |
126 |
474465645374939 |
|
08:33:20 |
XLON |
9548 |
126 |
474465645375051 |
|
08:34:03 |
XLON |
12578 |
126.04 |
474465645375282 |
|
08:35:12 |
XLON |
9045 |
125.96 |
474465645375535 |
|
08:35:12 |
XLON |
280 |
125.96 |
474465645375536 |
|
08:35:57 |
XLON |
1109 |
125.98 |
474465645375775 |
|
08:35:57 |
XLON |
2940 |
125.98 |
474465645375776 |
|
08:35:57 |
XLON |
7184 |
125.98 |
474465645375777 |
|
08:36:34 |
XLON |
10036 |
125.94 |
474465645375907 |
|
08:36:34 |
XLON |
2713 |
125.94 |
474465645375908 |
|
08:36:34 |
XLON |
1445 |
125.94 |
474465645375909 |
|
08:37:26 |
XLON |
7844 |
125.98 |
474465645376082 |
|
08:37:26 |
XLON |
396 |
125.98 |
474465645376083 |
|
08:37:26 |
XLON |
364 |
125.98 |
474465645376084 |
|
08:37:26 |
XLON |
2692 |
125.98 |
474465645376085 |
|
08:38:49 |
XLON |
3134 |
125.82 |
474465645376392 |
|
08:38:49 |
XLON |
3000 |
125.82 |
474465645376393 |
|
08:38:49 |
XLON |
760 |
125.82 |
474465645376394 |
|
08:38:49 |
XLON |
8895 |
125.84 |
474465645376389 |
|
08:39:12 |
XLON |
3000 |
125.82 |
474465645376519 |
|
08:40:01 |
XLON |
2500 |
125.86 |
474465645376717 |
|
08:40:01 |
XLON |
658 |
125.86 |
474465645376718 |
|
08:40:01 |
XLON |
1139 |
125.86 |
474465645376719 |
|
08:40:01 |
XLON |
1153 |
125.86 |
474465645376720 |
|
08:40:04 |
XLON |
7579 |
125.8 |
474465645376738 |
|
08:40:04 |
XLON |
4 |
125.8 |
474465645376739 |
|
08:40:51 |
XLON |
11434 |
125.9 |
474465645376830 |
|
08:41:24 |
XLON |
3000 |
125.82 |
474465645376908 |
|
08:41:24 |
XLON |
1334 |
125.82 |
474465645376909 |
|
08:41:24 |
XLON |
1666 |
125.82 |
474465645376910 |
|
08:41:24 |
XLON |
179 |
125.84 |
474465645376911 |
|
08:41:29 |
XLON |
2943 |
125.82 |
474465645376949 |
|
08:41:29 |
XLON |
1419 |
125.82 |
474465645376950 |
|
08:41:52 |
XLON |
869 |
125.82 |
474465645377020 |
|
08:41:52 |
XLON |
2423 |
125.82 |
474465645377021 |
|
08:41:57 |
XLON |
2574 |
125.82 |
474465645377046 |
|
08:41:57 |
XLON |
954 |
125.82 |
474465645377047 |
|
08:43:15 |
XLON |
9796 |
125.78 |
474465645377381 |
|
08:43:15 |
XLON |
3500 |
125.74 |
474465645377386 |
|
08:43:15 |
XLON |
3000 |
125.74 |
474465645377387 |
|
08:43:15 |
XLON |
543 |
125.74 |
474465645377388 |
|
08:43:15 |
XLON |
959 |
125.74 |
474465645377389 |
|
08:43:15 |
XLON |
3189 |
125.74 |
474465645377390 |
|
08:43:15 |
XLON |
2360 |
125.76 |
474465645377391 |
|
08:44:03 |
XLON |
14831 |
125.62 |
474465645377610 |
|
08:45:08 |
XLON |
12491 |
125.6 |
474465645377824 |
|
08:45:52 |
XLON |
10457 |
125.54 |
474465645378004 |
|
08:45:52 |
XLON |
971 |
125.54 |
474465645378005 |
|
08:46:34 |
XLON |
21 |
125.52 |
474465645378211 |
|
08:46:34 |
XLON |
11048 |
125.52 |
474465645378212 |
|
08:47:35 |
XLON |
12519 |
125.76 |
474465645378567 |
|
08:48:20 |
XLON |
9702 |
125.86 |
474465645378774 |
|
08:49:19 |
XLON |
3000 |
125.94 |
474465645378954 |
|
08:49:19 |
XLON |
790 |
125.94 |
474465645378955 |
|
08:49:19 |
XLON |
535 |
125.94 |
474465645378956 |
|
08:49:19 |
XLON |
3000 |
125.96 |
474465645378957 |
|
08:49:19 |
XLON |
423 |
125.96 |
474465645378958 |
|
08:49:19 |
XLON |
2793 |
125.96 |
474465645378959 |
|
08:50:13 |
XLON |
12161 |
125.98 |
474465645379140 |
|
08:50:49 |
XLON |
14048 |
125.96 |
474465645379209 |
|
08:51:40 |
XLON |
1328 |
125.9 |
474465645379342 |
|
08:51:40 |
XLON |
9404 |
125.9 |
474465645379343 |
|
08:52:46 |
XLON |
3000 |
125.84 |
474465645379521 |
|
08:52:46 |
XLON |
2969 |
125.84 |
474465645379522 |
|
08:52:55 |
XLON |
5781 |
125.84 |
474465645379545 |
|
08:53:32 |
XLON |
13670 |
125.78 |
474465645379691 |
|
08:54:19 |
XLON |
13604 |
125.66 |
474465645379946 |
|
08:55:28 |
XLON |
2234 |
125.66 |
474465645380265 |
|
08:55:28 |
XLON |
1108 |
125.66 |
474465645380266 |
|
08:55:28 |
XLON |
2098 |
125.66 |
474465645380267 |
|
08:55:28 |
XLON |
1400 |
125.66 |
474465645380268 |
|
08:55:33 |
XLON |
1465 |
125.64 |
474465645380275 |
|
08:55:33 |
XLON |
3000 |
125.64 |
474465645380276 |
|
08:56:58 |
XLON |
8749 |
125.62 |
474465645380536 |
|
08:56:58 |
XLON |
420 |
125.62 |
474465645380537 |
|
08:57:00 |
XLON |
3000 |
125.62 |
474465645380557 |
|
08:57:00 |
XLON |
12330 |
125.62 |
474465645380558 |
|
08:58:27 |
XLON |
8808 |
125.54 |
474465645380869 |
|
08:59:07 |
XLON |
15278 |
125.62 |
474465645381087 |
|
09:00:02 |
XLON |
12079 |
125.6 |
474465645381238 |
|
09:01:13 |
XLON |
4551 |
125.62 |
474465645381661 |
|
09:01:13 |
XLON |
1685 |
125.62 |
474465645381673 |
|
09:01:13 |
XLON |
2536 |
125.62 |
474465645381674 |
|
09:01:24 |
XLON |
2210 |
125.62 |
474465645381763 |
|
09:01:24 |
XLON |
1685 |
125.62 |
474465645381764 |
|
09:01:24 |
XLON |
2285 |
125.62 |
474465645381765 |
|
09:01:24 |
XLON |
1200 |
125.62 |
474465645381766 |
|
09:01:24 |
XLON |
1284 |
125.62 |
474465645381767 |
|
09:02:26 |
XLON |
8780 |
125.52 |
474465645382064 |
|
09:03:20 |
XLON |
12681 |
125.64 |
474465645382403 |
|
09:03:46 |
XLON |
14975 |
125.8 |
474465645382495 |
|
09:05:34 |
XLON |
10386 |
125.68 |
474465645382923 |
|
09:05:34 |
XLON |
3000 |
125.68 |
474465645382928 |
|
09:05:34 |
XLON |
3000 |
125.68 |
474465645382929 |
|
09:05:34 |
XLON |
2700 |
125.68 |
474465645382930 |
|
09:05:34 |
XLON |
5972 |
125.68 |
474465645382931 |
|
09:06:22 |
XLON |
14310 |
125.68 |
474465645383031 |
|
09:07:04 |
XLON |
13121 |
125.54 |
474465645383182 |
|
09:08:12 |
XLON |
5735 |
125.52 |
474465645383524 |
|
09:08:12 |
XLON |
7020 |
125.52 |
474465645383525 |
|
09:09:38 |
XLON |
3000 |
125.72 |
474465645383887 |
|
09:09:43 |
XLON |
15330 |
125.68 |
474465645383897 |
|
09:09:43 |
XLON |
3000 |
125.68 |
474465645383899 |
|
09:09:43 |
XLON |
2400 |
125.68 |
474465645383900 |
|
09:09:43 |
XLON |
1200 |
125.68 |
474465645383901 |
|
09:09:43 |
XLON |
1200 |
125.68 |
474465645383902 |
|
09:09:43 |
XLON |
147 |
125.68 |
474465645383903 |
|
09:11:01 |
XLON |
7658 |
125.74 |
474465645384243 |
|
09:12:06 |
XLON |
2639 |
125.8 |
474465645384399 |
|
09:12:06 |
XLON |
3500 |
125.8 |
474465645384400 |
|
09:12:06 |
XLON |
75 |
125.8 |
474465645384401 |
|
09:12:13 |
XLON |
6372 |
125.76 |
474465645384418 |
|
09:13:19 |
XLON |
12796 |
125.86 |
474465645384633 |
|
09:14:46 |
XLON |
12586 |
125.86 |
474465645384977 |
|
09:14:46 |
XLON |
3000 |
125.86 |
474465645384981 |
|
09:14:46 |
XLON |
8835 |
125.86 |
474465645384982 |
|
09:15:20 |
XLON |
1488 |
125.84 |
474465645385145 |
|
09:15:20 |
XLON |
2318 |
125.84 |
474465645385146 |
|
09:15:46 |
XLON |
9183 |
125.9 |
474465645385242 |
|
09:15:46 |
XLON |
1432 |
125.9 |
474465645385243 |
|
09:16:48 |
XLON |
15053 |
125.9 |
474465645385463 |
|
09:18:19 |
XLON |
10394 |
125.9 |
474465645385857 |
|
09:18:57 |
XLON |
15330 |
125.94 |
474465645386127 |
|
09:20:04 |
XLON |
3000 |
125.9 |
474465645386434 |
|
09:20:04 |
XLON |
3000 |
125.9 |
474465645386435 |
|
09:20:04 |
XLON |
2308 |
125.9 |
474465645386436 |
|
09:20:04 |
XLON |
449 |
125.9 |
474465645386437 |
|
09:20:37 |
XLON |
3500 |
125.8 |
474465645386616 |
|
09:20:53 |
XLON |
13203 |
125.76 |
474465645386685 |
|
09:22:10 |
XLON |
3000 |
125.86 |
474465645386995 |
|
09:22:15 |
XLON |
3000 |
125.86 |
474465645387017 |
|
09:22:30 |
XLON |
787 |
125.84 |
474465645387087 |
|
09:22:30 |
XLON |
4658 |
125.84 |
474465645387090 |
|
09:22:30 |
XLON |
1032 |
125.84 |
474465645387091 |
|
09:23:00 |
XLON |
15330 |
125.82 |
474465645387199 |
|
09:24:19 |
XLON |
1211 |
125.86 |
474465645387438 |
|
09:24:19 |
XLON |
5149 |
125.86 |
474465645387439 |
|
09:24:19 |
XLON |
5002 |
125.86 |
474465645387440 |
|
09:25:11 |
XLON |
13396 |
125.9 |
474465645387610 |
|
09:25:51 |
XLON |
14448 |
125.96 |
474465645387762 |
|
09:27:20 |
XLON |
3168 |
125.92 |
474465645388109 |
|
09:27:20 |
XLON |
2979 |
125.92 |
474465645388110 |
|
09:27:25 |
XLON |
3000 |
125.92 |
474465645388142 |
|
09:27:30 |
XLON |
3000 |
125.92 |
474465645388159 |
|
09:27:36 |
XLON |
3000 |
125.92 |
474465645388177 |
|
09:28:47 |
XLON |
1915 |
125.84 |
474465645388386 |
|
09:28:47 |
XLON |
8491 |
125.84 |
474465645388387 |
|
09:29:19 |
XLON |
13452 |
125.78 |
474465645388484 |
|
09:30:21 |
XLON |
14114 |
125.84 |
474465645388590 |
|
09:31:36 |
XLON |
3000 |
125.86 |
474465645388771 |
|
09:31:36 |
XLON |
3000 |
125.86 |
474465645388772 |
|
09:31:36 |
XLON |
1550 |
125.86 |
474465645388773 |
|
09:31:41 |
XLON |
3000 |
125.86 |
474465645388776 |
|
09:31:46 |
XLON |
3000 |
125.86 |
474465645388797 |
|
09:32:33 |
XLON |
850 |
125.86 |
474465645388976 |
|
09:32:33 |
XLON |
2233 |
125.86 |
474465645388977 |
|
09:32:33 |
XLON |
2953 |
125.86 |
474465645388978 |
|
09:32:43 |
XLON |
3000 |
125.82 |
474465645389033 |
|
09:32:43 |
XLON |
4239 |
125.82 |
474465645389034 |
|
09:33:04 |
XLON |
15330 |
125.8 |
474465645389144 |
|
09:34:02 |
XLON |
4714 |
125.78 |
474465645389287 |
|
09:34:02 |
XLON |
7197 |
125.78 |
474465645389288 |
|
09:35:43 |
XLON |
11098 |
125.84 |
474465645389590 |
|
09:35:44 |
XLON |
3000 |
125.84 |
474465645389591 |
|
09:37:11 |
XLON |
11155 |
125.78 |
474465645389849 |
|
09:37:25 |
XLON |
3000 |
125.74 |
474465645389893 |
|
09:37:25 |
XLON |
12330 |
125.74 |
474465645389894 |
|
09:39:22 |
XLON |
2 |
125.76 |
474465645390232 |
|
09:39:22 |
XLON |
3000 |
125.76 |
474465645390233 |
|
09:39:50 |
XLON |
9786 |
125.74 |
474465645390306 |
|
09:39:50 |
XLON |
3000 |
125.74 |
474465645390321 |
|
09:39:50 |
XLON |
1814 |
125.74 |
474465645390322 |
|
09:39:50 |
XLON |
8982 |
125.74 |
474465645390323 |
|
09:40:50 |
XLON |
3100 |
125.66 |
474465645390533 |
|
09:40:50 |
XLON |
98 |
125.66 |
474465645390534 |
|
09:41:30 |
XLON |
7142 |
125.64 |
474465645390670 |
|
09:41:30 |
XLON |
1040 |
125.64 |
474465645390671 |
|
09:41:35 |
XLON |
3000 |
125.58 |
474465645390699 |
|
09:41:35 |
XLON |
728 |
125.58 |
474465645390700 |
|
09:41:35 |
XLON |
726 |
125.58 |
474465645390701 |
|
09:41:35 |
XLON |
1454 |
125.58 |
474465645390702 |
|
09:43:15 |
XLON |
3000 |
125.7 |
474465645390913 |
|
09:43:57 |
XLON |
13078 |
125.72 |
474465645391036 |
|
09:44:05 |
XLON |
1 |
125.7 |
474465645391058 |
|
09:44:29 |
XLON |
8888 |
125.72 |
474465645391111 |
|
09:45:22 |
XLON |
9767 |
125.72 |
474465645391268 |
|
09:45:22 |
XLON |
4339 |
125.72 |
474465645391269 |
|
09:46:19 |
XLON |
876 |
125.66 |
474465645391467 |
|
09:46:19 |
XLON |
3435 |
125.66 |
474465645391468 |
|
09:46:45 |
XLON |
2280 |
125.66 |
474465645391532 |
|
09:46:45 |
XLON |
7434 |
125.66 |
474465645391533 |
|
09:48:00 |
XLON |
3000 |
125.7 |
474465645391679 |
|
09:48:00 |
XLON |
151 |
125.7 |
474465645391680 |
|
09:48:49 |
XLON |
15330 |
125.72 |
474465645391881 |
|
09:48:49 |
XLON |
3000 |
125.72 |
474465645391889 |
|
09:48:49 |
XLON |
12330 |
125.72 |
474465645391890 |
|
09:49:49 |
XLON |
7000 |
125.82 |
474465645392047 |
|
09:49:49 |
XLON |
4133 |
125.82 |
474465645392048 |
|
09:49:49 |
XLON |
355 |
125.82 |
474465645392049 |
|
09:50:52 |
XLON |
577 |
125.84 |
474465645392280 |
|
09:50:52 |
XLON |
2616 |
125.84 |
474465645392281 |
|
09:51:43 |
XLON |
11204 |
125.88 |
474465645392410 |
|
09:52:24 |
XLON |
814 |
125.86 |
474465645392517 |
|
09:52:47 |
XLON |
3000 |
125.86 |
474465645392557 |
|
09:52:47 |
XLON |
11096 |
125.86 |
474465645392558 |
|
09:54:13 |
XLON |
14696 |
125.86 |
474465645392831 |
|
09:54:48 |
XLON |
15330 |
125.88 |
474465645392927 |
|
09:55:43 |
XLON |
6135 |
125.74 |
474465645393108 |
|
09:56:04 |
XLON |
5109 |
125.78 |
474465645393173 |
|
09:56:04 |
XLON |
2848 |
125.78 |
474465645393174 |
|
09:57:28 |
XLON |
15330 |
125.76 |
474465645393352 |
|
09:59:14 |
XLON |
7804 |
125.74 |
474465645393694 |
|
09:59:14 |
XLON |
6673 |
125.74 |
474465645393695 |
|
09:59:54 |
XLON |
2 |
125.76 |
474465645393830 |
|
10:00:48 |
XLON |
14781 |
125.9 |
474465645394132 |
|
10:00:48 |
XLON |
15330 |
125.9 |
474465645394144 |
|
10:02:10 |
XLON |
9706 |
126.28 |
474465645394778 |
|
10:02:39 |
XLON |
15330 |
126.24 |
474465645395045 |
|
10:03:45 |
XLON |
11827 |
126.28 |
474465645395414 |
|
10:06:31 |
XLON |
5307 |
126.46 |
474465645396006 |
|
10:06:31 |
XLON |
10023 |
126.46 |
474465645396007 |
|
10:06:33 |
XLON |
11934 |
126.44 |
474465645396009 |
|
10:07:36 |
XLON |
3000 |
126.44 |
474465645396124 |
|
10:07:36 |
XLON |
1790 |
126.44 |
474465645396125 |
|
10:08:04 |
XLON |
9106 |
126.44 |
474465645396222 |
|
10:08:35 |
XLON |
14033 |
126.44 |
474465645396386 |
|
10:09:59 |
XLON |
13961 |
126.42 |
474465645396606 |
|
10:11:01 |
XLON |
15330 |
126.42 |
474465645396819 |
|
10:12:08 |
XLON |
2911 |
126.3 |
474465645397021 |
|
10:12:08 |
XLON |
10556 |
126.3 |
474465645397022 |
|
10:13:41 |
XLON |
3000 |
126.26 |
474465645397391 |
|
10:13:41 |
XLON |
775 |
126.26 |
474465645397392 |
|
10:13:41 |
XLON |
729 |
126.26 |
474465645397393 |
|
10:13:41 |
XLON |
8540 |
126.26 |
474465645397394 |
|
10:14:53 |
XLON |
3254 |
126.3 |
474465645397641 |
|
10:14:53 |
XLON |
3000 |
126.3 |
474465645397642 |
|
10:14:53 |
XLON |
1317 |
126.3 |
474465645397643 |
|
10:14:53 |
XLON |
365 |
126.3 |
474465645397644 |
|
10:14:53 |
XLON |
3040 |
126.3 |
474465645397645 |
|
10:14:53 |
XLON |
1038 |
126.3 |
474465645397646 |
|
10:14:57 |
XLON |
1253 |
126.3 |
474465645397648 |
|
10:14:57 |
XLON |
2414 |
126.3 |
474465645397649 |
|
10:15:39 |
XLON |
12343 |
126.2 |
474465645397797 |
|
10:16:24 |
XLON |
2 |
126.18 |
474465645397939 |
|
10:16:31 |
XLON |
14545 |
126.18 |
474465645397964 |
|
10:18:05 |
XLON |
13163 |
126.24 |
474465645398387 |
|
10:19:11 |
XLON |
7196 |
126.24 |
474465645398593 |
|
10:19:11 |
XLON |
6882 |
126.24 |
474465645398594 |
|
10:19:55 |
XLON |
2200 |
126.24 |
474465645398725 |
|
10:19:55 |
XLON |
595 |
126.24 |
474465645398726 |
|
10:19:55 |
XLON |
3000 |
126.24 |
474465645398727 |
|
10:19:55 |
XLON |
8044 |
126.24 |
474465645398728 |
|
10:21:05 |
XLON |
2238 |
126.28 |
474465645398955 |
|
10:21:05 |
XLON |
1880 |
126.28 |
474465645398956 |
|
10:21:19 |
XLON |
9886 |
126.28 |
474465645398974 |
|
10:22:25 |
XLON |
3000 |
126.32 |
474465645399259 |
|
10:22:25 |
XLON |
803 |
126.32 |
474465645399260 |
|
10:22:25 |
XLON |
575 |
126.32 |
474465645399261 |
|
10:22:30 |
XLON |
1004 |
126.34 |
474465645399271 |
|
10:22:30 |
XLON |
1568 |
126.34 |
474465645399272 |
|
10:22:30 |
XLON |
3000 |
126.34 |
474465645399273 |
|
10:22:42 |
XLON |
3986 |
126.32 |
474465645399303 |
|
10:23:15 |
XLON |
11429 |
126.3 |
474465645399372 |
|
10:23:15 |
XLON |
3901 |
126.3 |
474465645399373 |
|
10:24:55 |
XLON |
3000 |
126.32 |
474465645399678 |
|
10:24:55 |
XLON |
1055 |
126.32 |
474465645399679 |
|
10:24:55 |
XLON |
380 |
126.32 |
474465645399680 |
|
10:24:55 |
XLON |
1012 |
126.32 |
474465645399681 |
|
10:25:10 |
XLON |
2650 |
126.28 |
474465645399743 |
|
10:25:27 |
XLON |
4214 |
126.24 |
474465645399774 |
|
10:25:27 |
XLON |
230 |
126.24 |
474465645399775 |
|
10:26:17 |
XLON |
3000 |
126.3 |
474465645399862 |
|
10:26:34 |
XLON |
10941 |
126.28 |
474465645399881 |
|
10:27:37 |
XLON |
869 |
126.38 |
474465645400102 |
|
10:27:53 |
XLON |
1469 |
126.4 |
474465645400127 |
|
10:27:53 |
XLON |
3129 |
126.4 |
474465645400128 |
|
10:27:53 |
XLON |
601 |
126.4 |
474465645400129 |
|
10:27:53 |
XLON |
13038 |
126.34 |
474465645400133 |
|
10:28:51 |
XLON |
10584 |
126.44 |
474465645400222 |
|
10:30:18 |
XLON |
3000 |
126.44 |
474465645400634 |
|
10:30:18 |
XLON |
1126 |
126.44 |
474465645400635 |
|
10:30:23 |
XLON |
7000 |
126.42 |
474465645400671 |
|
10:30:23 |
XLON |
989 |
126.42 |
474465645400672 |
|
10:31:34 |
XLON |
76 |
126.42 |
474465645400895 |
|
10:31:34 |
XLON |
1871 |
126.42 |
474465645400896 |
|
10:31:34 |
XLON |
1038 |
126.42 |
474465645400897 |
|
10:31:43 |
XLON |
3000 |
126.44 |
474465645400912 |
|
10:31:43 |
XLON |
1 |
126.44 |
474465645400913 |
|
10:31:51 |
XLON |
8150 |
126.36 |
474465645400944 |
|
10:32:55 |
XLON |
2528 |
126.3 |
474465645401100 |
|
10:32:55 |
XLON |
1614 |
126.3 |
474465645401101 |
|
10:32:55 |
XLON |
701 |
126.3 |
474465645401102 |
|
10:32:55 |
XLON |
850 |
126.3 |
474465645401103 |
|
10:32:55 |
XLON |
4200 |
126.3 |
474465645401104 |
|
10:32:55 |
XLON |
3189 |
126.3 |
474465645401105 |
|
10:32:55 |
XLON |
869 |
126.3 |
474465645401106 |
|
10:33:50 |
XLON |
1600 |
126.22 |
474465645401313 |
|
10:33:50 |
XLON |
13314 |
126.22 |
474465645401314 |
|
10:35:03 |
XLON |
15330 |
126.26 |
474465645401536 |
|
10:36:56 |
XLON |
3000 |
126.22 |
474465645401958 |
|
10:36:56 |
XLON |
718 |
126.22 |
474465645401959 |
|
10:36:56 |
XLON |
3040 |
126.22 |
474465645401960 |
|
10:36:56 |
XLON |
6342 |
126.22 |
474465645401961 |
|
10:37:59 |
XLON |
41 |
126.06 |
474465645402095 |
|
10:37:59 |
XLON |
4366 |
126.06 |
474465645402096 |
|
10:37:59 |
XLON |
1067 |
126.06 |
474465645402097 |
|
10:38:06 |
XLON |
3000 |
126.06 |
474465645402129 |
|
10:38:11 |
XLON |
4432 |
126.06 |
474465645402158 |
|
10:38:16 |
XLON |
59 |
126.06 |
474465645402163 |
|
10:38:16 |
XLON |
3000 |
126.06 |
474465645402164 |
|
10:38:16 |
XLON |
1190 |
126.06 |
474465645402165 |
|
10:40:40 |
XLON |
897 |
126.14 |
474465645402709 |
|
10:40:40 |
XLON |
2057 |
126.14 |
474465645402710 |
|
10:40:40 |
XLON |
12376 |
126.14 |
474465645402711 |
|
10:40:56 |
XLON |
3000 |
126.16 |
474465645402775 |
|
10:40:56 |
XLON |
3219 |
126.16 |
474465645402776 |
|
10:41:20 |
XLON |
3987 |
126.12 |
474465645402891 |
|
10:41:20 |
XLON |
1412 |
126.12 |
474465645402892 |
|
10:41:20 |
XLON |
15089 |
126.12 |
474465645402897 |
|
10:42:55 |
XLON |
13593 |
126.08 |
474465645403149 |
|
10:42:55 |
XLON |
1204 |
126.08 |
474465645403150 |
|
10:43:53 |
XLON |
15330 |
126 |
474465645403345 |
|
10:45:03 |
XLON |
3958 |
125.92 |
474465645403572 |
|
10:45:04 |
XLON |
15330 |
125.9 |
474465645403575 |
|
10:46:06 |
XLON |
12943 |
125.9 |
474465645403751 |
|
10:47:36 |
XLON |
4582 |
125.6 |
474465645404023 |
|
10:47:36 |
XLON |
9535 |
125.6 |
474465645404024 |
|
10:49:45 |
XLON |
15330 |
125.7 |
474465645404375 |
|
10:49:50 |
XLON |
2079 |
125.66 |
474465645404393 |
|
10:50:00 |
XLON |
13739 |
125.66 |
474465645404440 |
|
10:51:47 |
XLON |
9323 |
125.7 |
474465645404692 |
|
10:52:59 |
XLON |
3000 |
125.68 |
474465645404864 |
|
10:52:59 |
XLON |
689 |
125.68 |
474465645404865 |
|
10:52:59 |
XLON |
845 |
125.68 |
474465645404866 |
|
10:52:59 |
XLON |
2397 |
125.68 |
474465645404867 |
|
10:53:41 |
XLON |
7628 |
125.64 |
474465645404991 |
|
10:54:04 |
XLON |
1690 |
125.76 |
474465645405058 |
|
10:54:04 |
XLON |
13640 |
125.76 |
474465645405059 |
|
10:56:08 |
XLON |
3000 |
125.88 |
474465645405260 |
|
10:56:08 |
XLON |
150 |
125.88 |
474465645405261 |
|
10:57:02 |
XLON |
664 |
125.92 |
474465645405413 |
|
10:57:02 |
XLON |
3000 |
125.92 |
474465645405414 |
|
10:57:02 |
XLON |
1725 |
125.92 |
474465645405415 |
|
10:57:02 |
XLON |
4710 |
125.92 |
474465645405416 |
|
10:57:02 |
XLON |
1071 |
125.92 |
474465645405417 |
|
10:57:02 |
XLON |
3278 |
125.92 |
474465645405418 |
|
10:57:02 |
XLON |
1200 |
125.92 |
474465645405419 |
|
10:57:02 |
XLON |
1038 |
125.92 |
474465645405420 |
|
10:57:02 |
XLON |
1200 |
125.92 |
474465645405421 |
|
10:57:05 |
XLON |
7739 |
125.8 |
474465645405432 |
|
10:58:49 |
XLON |
14649 |
125.84 |
474465645405701 |
|
10:59:56 |
XLON |
3000 |
125.92 |
474465645405946 |
|
10:59:56 |
XLON |
1165 |
125.92 |
474465645405947 |
|
11:01:38 |
XLON |
2324 |
125.94 |
474465645406243 |
|
11:01:38 |
XLON |
2905 |
125.94 |
474465645406244 |
|
11:02:06 |
XLON |
1894 |
125.96 |
474465645406314 |
|
11:02:06 |
XLON |
914 |
125.96 |
474465645406315 |
|
11:02:06 |
XLON |
760 |
125.96 |
474465645406316 |
|
11:02:06 |
XLON |
178 |
125.96 |
474465645406317 |
|
11:02:11 |
XLON |
3010 |
125.9 |
474465645406331 |
|
11:02:11 |
XLON |
3000 |
125.9 |
474465645406332 |
|
11:02:11 |
XLON |
775 |
125.9 |
474465645406333 |
|
11:02:11 |
XLON |
1022 |
125.9 |
474465645406334 |
|
11:02:16 |
XLON |
3000 |
125.9 |
474465645406365 |
|
11:02:20 |
XLON |
1658 |
125.88 |
474465645406370 |
|
11:02:20 |
XLON |
13672 |
125.88 |
474465645406371 |
|
11:05:01 |
XLON |
2359 |
126.04 |
474465645406693 |
|
11:05:01 |
XLON |
1 |
126.04 |
474465645406694 |
|
11:05:01 |
XLON |
2523 |
126.04 |
474465645406695 |
|
11:05:09 |
XLON |
1929 |
126.04 |
474465645406717 |
|
11:05:09 |
XLON |
3000 |
126.04 |
474465645406718 |
|
11:05:39 |
XLON |
15330 |
126.02 |
474465645406799 |
|
11:06:05 |
XLON |
81 |
126.04 |
474465645406866 |
|
11:07:25 |
XLON |
15330 |
126.1 |
474465645407017 |
|
11:07:33 |
XLON |
15330 |
126.08 |
474465645407050 |
|
11:07:33 |
XLON |
2500 |
126.08 |
474465645407060 |
|
11:07:33 |
XLON |
3051 |
126.08 |
474465645407061 |
|
11:08:34 |
XLON |
6927 |
126.1 |
474465645407204 |
|
11:08:34 |
XLON |
8375 |
126.1 |
474465645407205 |
|
11:10:49 |
XLON |
1460 |
126.24 |
474465645407616 |
|
11:10:49 |
XLON |
1097 |
126.24 |
474465645407617 |
|
11:10:49 |
XLON |
12773 |
126.24 |
474465645407618 |
|
11:10:49 |
XLON |
11867 |
126.24 |
474465645407607 |
|
11:11:21 |
XLON |
3948 |
126.22 |
474465645407684 |
|
11:12:11 |
XLON |
15086 |
126.22 |
474465645407818 |
|
11:14:57 |
XLON |
14973 |
126.22 |
474465645408145 |
|
11:15:35 |
XLON |
7819 |
126.2 |
474465645408203 |
|
11:15:35 |
XLON |
7511 |
126.2 |
474465645408204 |
|
11:18:55 |
XLON |
15244 |
126.22 |
474465645408588 |
|
11:18:55 |
XLON |
2400 |
126.22 |
474465645408592 |
|
11:18:55 |
XLON |
3000 |
126.22 |
474465645408593 |
|
11:18:55 |
XLON |
1709 |
126.22 |
474465645408594 |
|
11:18:55 |
XLON |
7628 |
126.22 |
474465645408595 |
|
11:18:55 |
XLON |
593 |
126.22 |
474465645408596 |
|
11:20:15 |
XLON |
3163 |
126.22 |
474465645408784 |
|
11:20:17 |
XLON |
15330 |
126.2 |
474465645408789 |
|
11:22:19 |
XLON |
9904 |
126.12 |
474465645409075 |
|
11:22:19 |
XLON |
3551 |
126.12 |
474465645409076 |
|
11:23:38 |
XLON |
15330 |
126.1 |
474465645409194 |
|
11:25:31 |
XLON |
5300 |
126 |
474465645409396 |
|
11:25:31 |
XLON |
10030 |
126 |
474465645409397 |
|
11:27:08 |
XLON |
3000 |
125.96 |
474465645409674 |
|
11:27:08 |
XLON |
1463 |
125.96 |
474465645409675 |
|
11:28:20 |
XLON |
2000 |
125.98 |
474465645409775 |
|
11:28:20 |
XLON |
2495 |
125.98 |
474465645409776 |
|
11:28:37 |
XLON |
1351 |
126 |
474465645409797 |
|
11:28:37 |
XLON |
3000 |
126 |
474465645409798 |
|
11:31:34 |
XLON |
15330 |
126.18 |
474465645410263 |
|
11:31:35 |
XLON |
570 |
126.18 |
474465645410280 |
|
11:32:01 |
XLON |
4341 |
126.24 |
474465645410319 |
|
11:32:12 |
XLON |
10989 |
126.28 |
474465645410336 |
|
11:32:12 |
XLON |
3000 |
126.26 |
474465645410338 |
|
11:32:12 |
XLON |
3000 |
126.26 |
474465645410339 |
|
11:32:12 |
XLON |
1086 |
126.26 |
474465645410340 |
|
11:32:12 |
XLON |
3040 |
126.26 |
474465645410341 |
|
11:32:12 |
XLON |
2854 |
126.28 |
474465645410342 |
|
11:32:12 |
XLON |
2342 |
126.28 |
474465645410343 |
|
11:33:55 |
XLON |
2482 |
126.4 |
474465645410613 |
|
11:33:55 |
XLON |
1754 |
126.4 |
474465645410614 |
|
11:34:09 |
XLON |
10949 |
126.38 |
474465645410636 |
|
11:34:35 |
XLON |
15132 |
126.42 |
474465645410706 |
|
11:35:39 |
XLON |
3000 |
126.4 |
474465645410930 |
|
11:36:49 |
XLON |
3000 |
126.42 |
474465645411185 |
|
11:37:19 |
XLON |
9514 |
126.4 |
474465645411328 |
|
11:37:56 |
XLON |
15330 |
126.38 |
474465645411417 |
|
11:40:46 |
XLON |
518 |
126.38 |
474465645411923 |
|
11:40:46 |
XLON |
10179 |
126.38 |
474465645411924 |
|
11:40:46 |
XLON |
1563 |
126.38 |
474465645411925 |
|
11:40:46 |
XLON |
2966 |
126.38 |
474465645411926 |
|
11:41:56 |
XLON |
11587 |
126.38 |
474465645412080 |
|
11:41:56 |
XLON |
3729 |
126.38 |
474465645412081 |
|
11:43:19 |
XLON |
5811 |
126.34 |
474465645412236 |
|
11:43:38 |
XLON |
9500 |
126.32 |
474465645412269 |
|
11:44:38 |
XLON |
15330 |
126.28 |
474465645412442 |
|
11:46:45 |
XLON |
15237 |
126.18 |
474465645412721 |
|
11:48:08 |
XLON |
2564 |
126.16 |
474465645412977 |
|
11:48:08 |
XLON |
2693 |
126.16 |
474465645412978 |
|
11:48:08 |
XLON |
2225 |
126.16 |
474465645412979 |
|
11:48:08 |
XLON |
3000 |
126.16 |
474465645412980 |
|
11:48:08 |
XLON |
3099 |
126.16 |
474465645412981 |
|
11:48:08 |
XLON |
3197 |
126.16 |
474465645412982 |
|
11:49:44 |
XLON |
3189 |
126.28 |
474465645413203 |
|
11:49:44 |
XLON |
3267 |
126.28 |
474465645413204 |
|
11:49:50 |
XLON |
7477 |
126.24 |
474465645413219 |
|
11:50:56 |
XLON |
15330 |
126.3 |
474465645413398 |
|
11:52:39 |
XLON |
14773 |
126.42 |
474465645413562 |
|
11:53:03 |
XLON |
804 |
126.48 |
474465645413634 |
|
11:53:03 |
XLON |
570 |
126.48 |
474465645413635 |
|
11:53:03 |
XLON |
719 |
126.48 |
474465645413636 |
|
11:53:03 |
XLON |
1437 |
126.48 |
474465645413637 |
|
11:53:42 |
XLON |
13998 |
126.44 |
474465645413728 |
|
11:55:40 |
XLON |
3404 |
126.56 |
474465645413982 |
|
11:55:40 |
XLON |
10164 |
126.56 |
474465645413983 |
|
11:55:40 |
XLON |
3129 |
126.54 |
474465645413985 |
|
11:55:40 |
XLON |
2390 |
126.54 |
474465645413986 |
|
11:55:40 |
XLON |
3000 |
126.54 |
474465645413987 |
|
11:55:40 |
XLON |
5000 |
126.56 |
474465645413988 |
|
11:55:40 |
XLON |
352 |
126.56 |
474465645413989 |
|
11:56:42 |
XLON |
3345 |
126.46 |
474465645414152 |
|
11:58:16 |
XLON |
15330 |
126.46 |
474465645414347 |
|
11:59:49 |
XLON |
3000 |
126.44 |
474465645414764 |
|
11:59:49 |
XLON |
1271 |
126.44 |
474465645414765 |
|
11:59:49 |
XLON |
124 |
126.44 |
474465645414766 |
|
12:00:06 |
XLON |
1083 |
126.52 |
474465645414853 |
|
12:00:06 |
XLON |
3000 |
126.52 |
474465645414854 |
|
12:00:06 |
XLON |
2980 |
126.52 |
474465645414855 |
|
12:00:19 |
XLON |
392 |
126.46 |
474465645414926 |
|
12:00:19 |
XLON |
3000 |
126.46 |
474465645414927 |
|
12:00:19 |
XLON |
805 |
126.46 |
474465645414928 |
|
12:00:45 |
XLON |
6753 |
126.42 |
474465645415041 |
|
12:00:45 |
XLON |
6085 |
126.42 |
474465645415042 |
|
12:02:02 |
XLON |
3000 |
126.46 |
474465645415237 |
|
12:02:02 |
XLON |
220 |
126.46 |
474465645415238 |
|
12:02:32 |
XLON |
15330 |
126.46 |
474465645415368 |
|
12:06:03 |
XLON |
12066 |
126.7 |
474465645415879 |
|
12:07:00 |
XLON |
14983 |
126.66 |
474465645416054 |
|
12:07:00 |
XLON |
3000 |
126.64 |
474465645416059 |
|
12:07:00 |
XLON |
2337 |
126.64 |
474465645416060 |
|
12:07:00 |
XLON |
3218 |
126.66 |
474465645416061 |
|
12:07:00 |
XLON |
3000 |
126.64 |
474465645416062 |
|
12:07:00 |
XLON |
971 |
126.64 |
474465645416063 |
|
12:07:00 |
XLON |
711 |
126.64 |
474465645416064 |
|
12:07:00 |
XLON |
10648 |
126.64 |
474465645416065 |
|
12:09:05 |
XLON |
10052 |
126.66 |
474465645416343 |
|
12:10:15 |
XLON |
8016 |
126.64 |
474465645416545 |
|
12:10:15 |
XLON |
7125 |
126.64 |
474465645416546 |
|
12:12:15 |
XLON |
7222 |
126.62 |
474465645416792 |
|
12:12:15 |
XLON |
2539 |
126.62 |
474465645416793 |
|
12:12:15 |
XLON |
3706 |
126.62 |
474465645416794 |
|
12:13:29 |
XLON |
15330 |
126.58 |
474465645416958 |
|
12:15:23 |
XLON |
11065 |
126.56 |
474465645417315 |
|
12:15:23 |
XLON |
4265 |
126.56 |
474465645417316 |
|
12:17:06 |
XLON |
14380 |
126.56 |
474465645417582 |
|
12:18:20 |
XLON |
15330 |
126.52 |
474465645417846 |
|
12:21:47 |
XLON |
12866 |
126.56 |
474465645418408 |
|
12:21:52 |
XLON |
500 |
126.62 |
474465645418428 |
|
12:22:49 |
XLON |
478 |
126.68 |
474465645418578 |
|
12:22:49 |
XLON |
14852 |
126.68 |
474465645418579 |
|
12:22:49 |
XLON |
2110 |
126.7 |
474465645418586 |
|
12:22:49 |
XLON |
2459 |
126.7 |
474465645418587 |
|
12:23:54 |
XLON |
500 |
126.68 |
474465645418737 |
|
12:23:54 |
XLON |
13069 |
126.68 |
474465645418738 |
|
12:26:03 |
XLON |
5239 |
126.76 |
474465645419028 |
|
12:26:03 |
XLON |
8905 |
126.76 |
474465645419029 |
|
12:26:04 |
XLON |
697 |
126.76 |
474465645419032 |
|
12:26:04 |
XLON |
3000 |
126.76 |
474465645419033 |
|
12:26:04 |
XLON |
356 |
126.78 |
474465645419034 |
|
12:26:04 |
XLON |
4 |
126.78 |
474465645419035 |
|
12:27:42 |
XLON |
399 |
126.84 |
474465645419407 |
|
12:27:42 |
XLON |
1297 |
126.84 |
474465645419408 |
|
12:27:42 |
XLON |
11018 |
126.84 |
474465645419409 |
|
12:29:19 |
XLON |
1494 |
126.86 |
474465645419738 |
|
12:29:19 |
XLON |
3873 |
126.86 |
474465645419739 |
|
12:29:19 |
XLON |
4676 |
126.86 |
474465645419740 |
|
12:29:19 |
XLON |
1457 |
126.86 |
474465645419741 |
|
12:29:19 |
XLON |
2418 |
126.86 |
474465645419742 |
|
12:29:19 |
XLON |
3000 |
126.86 |
474465645419750 |
|
12:29:19 |
XLON |
1062 |
126.86 |
474465645419751 |
|
12:29:19 |
XLON |
556 |
126.86 |
474465645419752 |
|
12:30:12 |
XLON |
11090 |
126.9 |
474465645419936 |
|
12:32:34 |
XLON |
14904 |
126.9 |
474465645420372 |
|
12:33:30 |
XLON |
15330 |
126.92 |
474465645420524 |
|
12:35:36 |
XLON |
15330 |
126.9 |
474465645420727 |
|
12:38:04 |
XLON |
976 |
126.82 |
474465645421045 |
|
12:38:04 |
XLON |
4234 |
126.82 |
474465645421046 |
|
12:38:40 |
XLON |
11853 |
126.92 |
474465645421161 |
|
12:39:16 |
XLON |
7024 |
126.92 |
474465645421250 |
|
12:39:16 |
XLON |
121 |
126.92 |
474465645421251 |
|
12:39:22 |
XLON |
775 |
126.92 |
474465645421260 |
|
12:39:22 |
XLON |
6703 |
126.92 |
474465645421261 |
|
12:40:15 |
XLON |
15330 |
126.92 |
474465645421353 |
|
12:42:08 |
XLON |
15330 |
126.94 |
474465645421613 |
|
12:43:43 |
XLON |
850 |
126.96 |
474465645421936 |
|
12:43:43 |
XLON |
14480 |
126.96 |
474465645421937 |
|
12:45:29 |
XLON |
15330 |
127.06 |
474465645422317 |
|
12:47:37 |
XLON |
3197 |
127.04 |
474465645422660 |
|
12:47:37 |
XLON |
12133 |
127.04 |
474465645422661 |
|
12:49:42 |
XLON |
13218 |
127.1 |
474465645423006 |
|
12:49:42 |
XLON |
1500 |
127.1 |
474465645423007 |
|
12:51:03 |
XLON |
15330 |
127.06 |
474465645423336 |
|
12:52:47 |
XLON |
10231 |
127.04 |
474465645423577 |
|
12:52:47 |
XLON |
5099 |
127.04 |
474465645423578 |
|
12:54:32 |
XLON |
14873 |
127.04 |
474465645423773 |
|
12:56:30 |
XLON |
15330 |
127.14 |
474465645424058 |
|
12:58:36 |
XLON |
3000 |
127.12 |
474465645424385 |
|
12:59:00 |
XLON |
1299 |
127.12 |
474465645424475 |
|
12:59:00 |
XLON |
3000 |
127.12 |
474465645424476 |
|
12:59:06 |
XLON |
3000 |
127.12 |
474465645424510 |
|
12:59:06 |
XLON |
3000 |
127.12 |
474465645424511 |
|
12:59:06 |
XLON |
7570 |
127.1 |
474465645424515 |
|
12:59:37 |
XLON |
14098 |
127.16 |
474465645424613 |
|
13:01:45 |
XLON |
3000 |
127 |
474465645424948 |
|
13:01:45 |
XLON |
2032 |
127.02 |
474465645424949 |
|
13:02:09 |
XLON |
1482 |
127 |
474465645424967 |
|
13:02:09 |
XLON |
4013 |
127 |
474465645424968 |
|
13:03:19 |
XLON |
3883 |
126.98 |
474465645425149 |
|
13:03:19 |
XLON |
4015 |
126.98 |
474465645425150 |
|
13:03:19 |
XLON |
7432 |
126.98 |
474465645425151 |
|
13:05:17 |
XLON |
11825 |
127 |
474465645425503 |
|
13:05:17 |
XLON |
3135 |
127 |
474465645425504 |
|
13:07:24 |
XLON |
15330 |
127.02 |
474465645425795 |
|
13:07:25 |
XLON |
3000 |
127 |
474465645425807 |
|
13:07:25 |
XLON |
150 |
127 |
474465645425808 |
|
13:08:03 |
XLON |
12956 |
127 |
474465645425869 |
|
13:08:03 |
XLON |
1251 |
127 |
474465645425870 |
|
13:10:49 |
XLON |
3000 |
127.1 |
474465645426305 |
|
13:10:49 |
XLON |
180 |
127.1 |
474465645426306 |
|
13:10:49 |
XLON |
666 |
127.1 |
474465645426307 |
|
13:10:49 |
XLON |
1382 |
127.1 |
474465645426308 |
|
13:10:49 |
XLON |
3530 |
127.1 |
474465645426309 |
|
13:10:49 |
XLON |
4685 |
127.1 |
474465645426310 |
|
13:12:22 |
XLON |
15330 |
127.06 |
474465645426602 |
|
13:14:34 |
XLON |
7699 |
126.98 |
474465645426947 |
|
13:14:34 |
XLON |
7631 |
126.98 |
474465645426948 |
|
13:16:10 |
XLON |
331 |
127.04 |
474465645427302 |
|
13:16:36 |
XLON |
3000 |
127.06 |
474465645427400 |
|
13:16:36 |
XLON |
3461 |
127.06 |
474465645427401 |
|
13:16:36 |
XLON |
8475 |
127.06 |
474465645427402 |
|
13:19:04 |
XLON |
2418 |
127.02 |
474465645427920 |
|
13:19:04 |
XLON |
5034 |
127.02 |
474465645427921 |
|
13:19:04 |
XLON |
1606 |
127.02 |
474465645427922 |
|
13:19:17 |
XLON |
15330 |
127 |
474465645427978 |
|
13:19:35 |
XLON |
1516 |
127 |
474465645428027 |
|
13:20:16 |
XLON |
4687 |
127.02 |
474465645428130 |
|
13:21:30 |
XLON |
15330 |
127 |
474465645428329 |
|
13:22:40 |
XLON |
1783 |
126.98 |
474465645428520 |
|
13:22:40 |
XLON |
306 |
126.98 |
474465645428521 |
|
13:22:40 |
XLON |
3728 |
126.98 |
474465645428522 |
|
13:22:40 |
XLON |
2947 |
126.98 |
474465645428523 |
|
13:22:40 |
XLON |
4734 |
126.98 |
474465645428524 |
|
13:22:40 |
XLON |
1828 |
126.98 |
474465645428525 |
|
13:22:40 |
XLON |
3000 |
127 |
474465645428526 |
|
13:22:40 |
XLON |
106 |
127 |
474465645428527 |
|
13:24:55 |
XLON |
2380 |
127.04 |
474465645428828 |
|
13:25:49 |
XLON |
3075 |
127.12 |
474465645428961 |
|
13:25:49 |
XLON |
3000 |
127.12 |
474465645428962 |
|
13:25:49 |
XLON |
1100 |
127.12 |
474465645428963 |
|
13:25:58 |
XLON |
3000 |
127.12 |
474465645428995 |
|
13:26:53 |
XLON |
3000 |
127.14 |
474465645429103 |
|
13:26:58 |
XLON |
3000 |
127.14 |
474465645429105 |
|
13:27:03 |
XLON |
1069 |
127.14 |
474465645429107 |
|
13:27:03 |
XLON |
2958 |
127.14 |
474465645429108 |
|
13:27:31 |
XLON |
15330 |
127.12 |
474465645429168 |
|
13:27:31 |
XLON |
3000 |
127.12 |
474465645429169 |
|
13:27:31 |
XLON |
150 |
127.12 |
474465645429170 |
|
13:28:02 |
XLON |
3928 |
127.08 |
474465645429270 |
|
13:29:44 |
XLON |
2500 |
127.04 |
474465645429519 |
|
13:29:44 |
XLON |
888 |
127.04 |
474465645429520 |
|
13:29:44 |
XLON |
3000 |
127.04 |
474465645429521 |
|
13:29:44 |
XLON |
2511 |
127.04 |
474465645429522 |
|
13:29:49 |
XLON |
3000 |
127.04 |
474465645429526 |
|
13:29:54 |
XLON |
3000 |
127.04 |
474465645429536 |
|
13:31:04 |
XLON |
12607 |
127.06 |
474465645429810 |
|
13:31:04 |
XLON |
934 |
127.06 |
474465645429811 |
|
13:31:53 |
XLON |
324 |
127.02 |
474465645429941 |
|
13:31:56 |
XLON |
15006 |
127.02 |
474465645429952 |
|
13:33:02 |
XLON |
15330 |
127 |
474465645430151 |
|
13:34:04 |
XLON |
15330 |
126.98 |
474465645430325 |
|
13:36:30 |
XLON |
15330 |
127.04 |
474465645430765 |
|
13:36:30 |
XLON |
3000 |
127.04 |
474465645430769 |
|
13:36:30 |
XLON |
2156 |
127.04 |
474465645430770 |
|
13:36:44 |
XLON |
3000 |
127.04 |
474465645430786 |
|
13:36:44 |
XLON |
1140 |
127.04 |
474465645430787 |
|
13:36:49 |
XLON |
3000 |
127.04 |
474465645430788 |
|
13:36:49 |
XLON |
3736 |
127.04 |
474465645430789 |
|
13:36:49 |
XLON |
510 |
127.04 |
474465645430790 |
|
13:38:22 |
XLON |
13963 |
126.98 |
474465645431032 |
|
13:38:57 |
XLON |
3000 |
127.04 |
474465645431242 |
|
13:39:07 |
XLON |
12114 |
127 |
474465645431282 |
|
13:39:07 |
XLON |
3000 |
126.98 |
474465645431285 |
|
13:39:07 |
XLON |
761 |
126.98 |
474465645431286 |
|
13:39:07 |
XLON |
1092 |
127 |
474465645431287 |
|
13:40:04 |
XLON |
3529 |
127 |
474465645431503 |
|
13:40:04 |
XLON |
8813 |
127 |
474465645431504 |
|
13:40:51 |
XLON |
15330 |
126.98 |
474465645431699 |
|
13:42:47 |
XLON |
2154 |
126.98 |
474465645432074 |
|
13:42:47 |
XLON |
11208 |
126.98 |
474465645432075 |
|
13:44:06 |
XLON |
3000 |
126.96 |
474465645432357 |
|
13:44:29 |
XLON |
10000 |
126.98 |
474465645432438 |
|
13:44:29 |
XLON |
2384 |
126.98 |
474465645432439 |
|
13:44:31 |
XLON |
3100 |
126.98 |
474465645432444 |
|
13:44:31 |
XLON |
29 |
126.98 |
474465645432445 |
|
13:45:07 |
XLON |
8100 |
126.96 |
474465645432533 |
|
13:45:07 |
XLON |
7146 |
126.96 |
474465645432534 |
|
13:46:08 |
XLON |
13100 |
127 |
474465645432733 |
|
13:47:14 |
XLON |
14976 |
127.02 |
474465645432927 |
|
13:48:42 |
XLON |
6242 |
127.04 |
474465645433143 |
|
13:48:42 |
XLON |
1410 |
127.04 |
474465645433144 |
|
13:48:42 |
XLON |
4815 |
127.04 |
474465645433145 |
|
13:48:47 |
XLON |
3000 |
127.04 |
474465645433167 |
|
13:50:19 |
XLON |
2034 |
127 |
474465645433429 |
|
13:50:19 |
XLON |
12604 |
127 |
474465645433430 |
|
13:50:34 |
XLON |
15330 |
126.98 |
474465645433475 |
|
13:51:58 |
XLON |
15330 |
127.02 |
474465645433666 |
|
13:53:56 |
XLON |
842 |
127.04 |
474465645433921 |
|
13:53:56 |
XLON |
1483 |
127.04 |
474465645433922 |
|
13:53:56 |
XLON |
2602 |
127.04 |
474465645433923 |
|
13:53:56 |
XLON |
15109 |
127.02 |
474465645433924 |
|
13:54:27 |
XLON |
543 |
127 |
474465645434042 |
|
13:54:27 |
XLON |
12668 |
127 |
474465645434043 |
|
13:56:04 |
XLON |
1489 |
127.02 |
474465645434335 |
|
13:56:04 |
XLON |
3000 |
127.02 |
474465645434336 |
|
13:56:04 |
XLON |
1520 |
127.02 |
474465645434337 |
|
13:56:39 |
XLON |
6476 |
127.04 |
474465645434461 |
|
13:57:51 |
XLON |
15295 |
127 |
474465645434622 |
|
13:57:51 |
XLON |
2773 |
127 |
474465645434626 |
|
13:57:51 |
XLON |
706 |
127 |
474465645434627 |
|
13:57:51 |
XLON |
3000 |
127 |
474465645434628 |
|
13:57:51 |
XLON |
2997 |
127 |
474465645434629 |
|
13:58:08 |
XLON |
394 |
127 |
474465645434683 |
|
13:58:10 |
XLON |
7691 |
127 |
474465645434690 |
|
13:59:40 |
XLON |
15330 |
127 |
474465645435002 |
|
14:01:20 |
XLON |
1540 |
127.08 |
474465645435540 |
|
14:01:20 |
XLON |
869 |
127.08 |
474465645435541 |
|
14:01:20 |
XLON |
1233 |
127.08 |
474465645435542 |
|
14:01:25 |
XLON |
1990 |
127.08 |
474465645435552 |
|
14:01:25 |
XLON |
1683 |
127.08 |
474465645435553 |
|
14:01:25 |
XLON |
1291 |
127.08 |
474465645435554 |
|
14:01:25 |
XLON |
840 |
127.08 |
474465645435555 |
|
14:01:29 |
XLON |
3656 |
127.06 |
474465645435563 |
|
14:02:23 |
XLON |
3000 |
127.02 |
474465645435672 |
|
14:02:23 |
XLON |
1159 |
127.02 |
474465645435673 |
|
14:02:23 |
XLON |
1459 |
127.02 |
474465645435674 |
|
14:02:23 |
XLON |
1101 |
127.02 |
474465645435675 |
|
14:02:23 |
XLON |
909 |
127.02 |
474465645435676 |
|
14:02:28 |
XLON |
3000 |
127.02 |
474465645435707 |
|
14:02:28 |
XLON |
2313 |
127.02 |
474465645435708 |
|
14:02:28 |
XLON |
1145 |
127.02 |
474465645435709 |
|
14:02:33 |
XLON |
3000 |
127.02 |
474465645435745 |
|
14:02:33 |
XLON |
832 |
127.02 |
474465645435746 |
|
14:03:29 |
XLON |
3000 |
127.02 |
474465645435988 |
|
14:03:29 |
XLON |
928 |
127.02 |
474465645435989 |
|
14:04:09 |
XLON |
3000 |
127.02 |
474465645436158 |
|
14:04:14 |
XLON |
3000 |
127.02 |
474465645436231 |
|
14:04:19 |
XLON |
3000 |
127.02 |
474465645436251 |
|
14:04:22 |
XLON |
3357 |
127.02 |
474465645436258 |
|
14:04:22 |
XLON |
11973 |
127.02 |
474465645436259 |
|
14:05:42 |
XLON |
1122 |
127.02 |
474465645436503 |
|
14:05:42 |
XLON |
6464 |
127.02 |
474465645436504 |
|
14:05:42 |
XLON |
760 |
127.02 |
474465645436505 |
|
14:06:05 |
XLON |
905 |
127.02 |
474465645436579 |
|
14:06:05 |
XLON |
3000 |
127.02 |
474465645436580 |
|
14:06:28 |
XLON |
15330 |
127.02 |
474465645436647 |
|
14:07:08 |
XLON |
1464 |
127.02 |
474465645436809 |
|
14:07:08 |
XLON |
4171 |
127.02 |
474465645436810 |
|
14:07:56 |
XLON |
7314 |
127 |
474465645436930 |
|
14:07:56 |
XLON |
7234 |
127 |
474465645436931 |
|
14:09:09 |
XLON |
13696 |
126.98 |
474465645437286 |
|
14:09:59 |
XLON |
7494 |
126.78 |
474465645437540 |
|
14:09:59 |
XLON |
7836 |
126.78 |
474465645437541 |
|
14:10:41 |
XLON |
9222 |
126.72 |
474465645437703 |
|
14:10:41 |
XLON |
5988 |
126.72 |
474465645437704 |
|
14:13:07 |
XLON |
3000 |
126.6 |
474465645438231 |
|
14:13:15 |
XLON |
3000 |
126.64 |
474465645438258 |
|
14:13:47 |
XLON |
3000 |
126.68 |
474465645438339 |
|
14:15:00 |
XLON |
15330 |
126.72 |
474465645438546 |
|
14:15:00 |
XLON |
3000 |
126.72 |
474465645438551 |
|
14:15:00 |
XLON |
3427 |
126.72 |
474465645438552 |
|
14:15:01 |
XLON |
2634 |
126.7 |
474465645438554 |
|
14:15:01 |
XLON |
5633 |
126.7 |
474465645438555 |
|
14:15:51 |
XLON |
6391 |
126.7 |
474465645438682 |
|
14:16:42 |
XLON |
3000 |
126.66 |
474465645438793 |
|
14:16:42 |
XLON |
1424 |
126.66 |
474465645438794 |
|
14:16:47 |
XLON |
72 |
126.66 |
474465645438795 |
|
14:16:47 |
XLON |
3000 |
126.66 |
474465645438796 |
|
14:16:55 |
XLON |
7804 |
126.64 |
474465645438827 |
|
14:17:21 |
XLON |
15330 |
126.56 |
474465645438888 |
|
14:19:08 |
XLON |
3000 |
126.58 |
474465645439289 |
|
14:20:06 |
XLON |
11632 |
126.66 |
474465645439452 |
|
14:20:08 |
XLON |
2390 |
126.64 |
474465645439468 |
|
14:20:08 |
XLON |
863 |
126.64 |
474465645439469 |
|
14:20:08 |
XLON |
450 |
126.64 |
474465645439470 |
|
14:20:23 |
XLON |
3000 |
126.64 |
474465645439505 |
|
14:20:46 |
XLON |
9041 |
126.64 |
474465645439592 |
|
14:21:39 |
XLON |
3000 |
126.58 |
474465645439745 |
|
14:21:42 |
XLON |
12437 |
126.56 |
474465645439747 |
|
14:22:18 |
XLON |
6976 |
126.64 |
474465645439918 |
|
14:22:18 |
XLON |
8354 |
126.64 |
474465645439919 |
|
14:23:44 |
XLON |
11564 |
126.6 |
474465645440166 |
|
14:23:44 |
XLON |
3766 |
126.6 |
474465645440167 |
|
14:25:18 |
XLON |
3000 |
126.6 |
474465645440500 |
|
14:25:46 |
XLON |
11630 |
126.62 |
474465645440588 |
|
14:25:46 |
XLON |
665 |
126.62 |
474465645440589 |
|
14:25:46 |
XLON |
2510 |
126.62 |
474465645440592 |
|
14:25:46 |
XLON |
7051 |
126.62 |
474465645440593 |
|
14:25:46 |
XLON |
5769 |
126.62 |
474465645440594 |
|
14:26:28 |
XLON |
3698 |
126.52 |
474465645440710 |
|
14:26:28 |
XLON |
11632 |
126.52 |
474465645440711 |
|
14:27:41 |
XLON |
3000 |
126.52 |
474465645441033 |
|
14:28:05 |
XLON |
3000 |
126.58 |
474465645441145 |
|
14:28:10 |
XLON |
12266 |
126.56 |
474465645441151 |
|
14:28:29 |
XLON |
44 |
126.58 |
474465645441219 |
|
14:29:17 |
XLON |
3000 |
126.6 |
474465645441376 |
|
14:29:22 |
XLON |
3000 |
126.6 |
474465645441386 |
|
14:29:22 |
XLON |
4174 |
126.6 |
474465645441387 |
|
14:29:22 |
XLON |
1005 |
126.6 |
474465645441388 |
|
14:29:22 |
XLON |
5310 |
126.6 |
474465645441389 |
|
14:29:34 |
XLON |
3000 |
126.6 |
474465645441428 |
|
14:29:49 |
XLON |
2181 |
126.6 |
474465645441471 |
|
14:29:49 |
XLON |
2352 |
126.6 |
474465645441472 |
|
14:30:01 |
XLON |
7210 |
126.68 |
474465645441662 |
|
14:30:03 |
XLON |
1066 |
126.7 |
474465645441734 |
|
14:30:03 |
XLON |
1452 |
126.7 |
474465645441735 |
|
14:30:03 |
XLON |
2576 |
126.7 |
474465645441736 |
|
14:30:05 |
XLON |
6352 |
126.62 |
474465645441822 |
|
14:30:19 |
XLON |
15330 |
126.46 |
474465645442023 |
|
14:31:01 |
XLON |
5241 |
126.38 |
474465645442319 |
|
14:31:01 |
XLON |
6406 |
126.38 |
474465645442320 |
|
14:31:01 |
XLON |
3683 |
126.38 |
474465645442321 |
|
14:31:38 |
XLON |
15330 |
126.32 |
474465645442688 |
|
14:31:44 |
XLON |
5664 |
126.28 |
474465645442776 |
|
14:32:19 |
XLON |
6042 |
126.32 |
474465645443128 |
|
14:32:19 |
XLON |
2361 |
126.32 |
474465645443129 |
|
14:32:41 |
XLON |
3000 |
126.42 |
474465645443254 |
|
14:32:41 |
XLON |
15330 |
126.4 |
474465645443255 |
|
14:32:41 |
XLON |
3000 |
126.4 |
474465645443258 |
|
14:33:18 |
XLON |
13473 |
126.18 |
474465645443670 |
|
14:33:53 |
XLON |
15299 |
126.1 |
474465645443941 |
|
14:34:32 |
XLON |
15330 |
126.18 |
474465645444245 |
|
14:35:11 |
XLON |
3000 |
126.26 |
474465645444434 |
|
14:35:11 |
XLON |
498 |
126.26 |
474465645444435 |
|
14:35:15 |
XLON |
8811 |
126.2 |
474465645444450 |
|
14:35:24 |
XLON |
3921 |
126.12 |
474465645444550 |
|
14:35:24 |
XLON |
15330 |
126.1 |
474465645444553 |
|
14:35:48 |
XLON |
14573 |
126.08 |
474465645444666 |
|
14:36:37 |
XLON |
15330 |
126.1 |
474465645444966 |
|
14:37:02 |
XLON |
3000 |
126.14 |
474465645445121 |
|
14:37:02 |
XLON |
12017 |
126.14 |
474465645445122 |
|
14:37:50 |
XLON |
15330 |
126.14 |
474465645445378 |
|
14:38:21 |
XLON |
15330 |
126.18 |
474465645445667 |
|
14:38:48 |
XLON |
13537 |
126.12 |
474465645445769 |
|
14:38:48 |
XLON |
1793 |
126.12 |
474465645445770 |
|
14:39:19 |
XLON |
15172 |
126.1 |
474465645445924 |
|
14:39:48 |
XLON |
15330 |
126.08 |
474465645446049 |
|
14:40:39 |
XLON |
1323 |
126 |
474465645446305 |
|
14:40:39 |
XLON |
3000 |
126 |
474465645446306 |
|
14:40:44 |
XLON |
7867 |
125.98 |
474465645446349 |
|
14:40:59 |
XLON |
6252 |
125.98 |
474465645446437 |
|
14:40:59 |
XLON |
9078 |
125.98 |
474465645446438 |
|
14:41:00 |
XLON |
3000 |
125.98 |
474465645446449 |
|
14:41:00 |
XLON |
363 |
125.98 |
474465645446450 |
|
14:41:00 |
XLON |
1810 |
125.98 |
474465645446451 |
|
14:41:31 |
XLON |
13508 |
126.08 |
474465645446638 |
|
14:42:15 |
XLON |
4850 |
125.98 |
474465645446848 |
|
14:42:15 |
XLON |
3076 |
125.98 |
474465645446849 |
|
14:42:15 |
XLON |
7285 |
125.98 |
474465645446853 |
|
14:42:49 |
XLON |
15212 |
125.9 |
474465645447115 |
|
14:43:35 |
XLON |
3000 |
125.92 |
474465645447415 |
|
14:43:42 |
XLON |
9028 |
125.84 |
474465645447486 |
|
14:44:06 |
XLON |
3344 |
125.86 |
474465645447623 |
|
14:44:07 |
XLON |
1000 |
125.86 |
474465645447631 |
|
14:44:07 |
XLON |
14330 |
125.86 |
474465645447632 |
|
14:44:33 |
XLON |
15330 |
125.82 |
474465645447815 |
|
14:45:22 |
XLON |
1401 |
125.98 |
474465645448338 |
|
14:45:22 |
XLON |
3000 |
125.98 |
474465645448339 |
|
14:45:32 |
XLON |
3000 |
126 |
474465645448401 |
|
14:45:38 |
XLON |
3000 |
126 |
474465645448404 |
|
14:45:42 |
XLON |
15330 |
125.98 |
474465645448428 |
|
14:46:08 |
XLON |
1370 |
126.08 |
474465645448596 |
|
14:46:08 |
XLON |
3000 |
126.08 |
474465645448597 |
|
14:46:38 |
XLON |
3000 |
126.26 |
474465645448798 |
|
14:46:38 |
XLON |
150 |
126.26 |
474465645448799 |
|
14:46:38 |
XLON |
12655 |
126.26 |
474465645448797 |
|
14:46:46 |
XLON |
3000 |
126.12 |
474465645448906 |
|
14:46:46 |
XLON |
3300 |
126.12 |
474465645448907 |
|
14:46:46 |
XLON |
681 |
126.12 |
474465645448908 |
|
14:46:46 |
XLON |
742 |
126.12 |
474465645448909 |
|
14:46:46 |
XLON |
1200 |
126.12 |
474465645448910 |
|
14:46:46 |
XLON |
1200 |
126.12 |
474465645448911 |
|
14:46:46 |
XLON |
5091 |
126.12 |
474465645448912 |
|
14:47:40 |
XLON |
1000 |
126.12 |
474465645449220 |
|
14:47:44 |
XLON |
2549 |
126.12 |
474465645449257 |
|
14:47:44 |
XLON |
8691 |
126.12 |
474465645449258 |
|
14:48:07 |
XLON |
6510 |
126.18 |
474465645449353 |
|
14:48:21 |
XLON |
3500 |
126.14 |
474465645449415 |
|
14:48:21 |
XLON |
3000 |
126.14 |
474465645449416 |
|
14:48:21 |
XLON |
3400 |
126.14 |
474465645449412 |
|
14:48:21 |
XLON |
3000 |
126.14 |
474465645449413 |
|
14:48:21 |
XLON |
2392 |
126.14 |
474465645449414 |
|
14:48:34 |
XLON |
730 |
126.2 |
474465645449520 |
|
14:48:34 |
XLON |
11134 |
126.2 |
474465645449521 |
|
14:49:09 |
XLON |
13389 |
126.36 |
474465645449685 |
|
14:50:02 |
XLON |
3000 |
126.32 |
474465645450016 |
|
14:50:02 |
XLON |
496 |
126.32 |
474465645450017 |
|
14:50:04 |
XLON |
2130 |
126.3 |
474465645450023 |
|
14:50:04 |
XLON |
8486 |
126.3 |
474465645450024 |
|
14:50:33 |
XLON |
5809 |
126.3 |
474465645450171 |
|
14:50:45 |
XLON |
1161 |
126.3 |
474465645450204 |
|
14:50:45 |
XLON |
2605 |
126.3 |
474465645450205 |
|
14:50:47 |
XLON |
3000 |
126.3 |
474465645450228 |
|
14:50:47 |
XLON |
2558 |
126.3 |
474465645450229 |
|
14:51:17 |
XLON |
3000 |
126.32 |
474465645450393 |
|
14:51:20 |
XLON |
12542 |
126.3 |
474465645450433 |
|
14:52:00 |
XLON |
3205 |
126.26 |
474465645450765 |
|
14:52:00 |
XLON |
11928 |
126.26 |
474465645450766 |
|
14:52:26 |
XLON |
6425 |
126.24 |
474465645450892 |
|
14:52:49 |
XLON |
3000 |
126.24 |
474465645451033 |
|
14:52:55 |
XLON |
3000 |
126.26 |
474465645451066 |
|
14:52:55 |
XLON |
2636 |
126.24 |
474465645451065 |
|
14:52:55 |
XLON |
3238 |
126.24 |
474465645451067 |
|
14:52:55 |
XLON |
7947 |
126.24 |
474465645451068 |
|
14:53:09 |
XLON |
3000 |
126.26 |
474465645451137 |
|
14:53:09 |
XLON |
869 |
126.26 |
474465645451138 |
|
14:53:09 |
XLON |
1005 |
126.26 |
474465645451139 |
|
14:53:09 |
XLON |
1200 |
126.26 |
474465645451140 |
|
14:53:09 |
XLON |
409 |
126.26 |
474465645451141 |
|
14:53:45 |
XLON |
3742 |
126.24 |
474465645451324 |
|
14:53:45 |
XLON |
741 |
126.24 |
474465645451325 |
|
14:53:51 |
XLON |
1165 |
126.22 |
474465645451352 |
|
14:53:51 |
XLON |
6230 |
126.22 |
474465645451353 |
|
14:53:51 |
XLON |
1201 |
126.22 |
474465645451354 |
|
14:54:04 |
XLON |
2964 |
126.22 |
474465645451419 |
|
14:54:04 |
XLON |
171 |
126.22 |
474465645451420 |
|
14:54:13 |
XLON |
4500 |
126.2 |
474465645451485 |
|
14:54:13 |
XLON |
4500 |
126.2 |
474465645451486 |
|
14:54:13 |
XLON |
1000 |
126.2 |
474465645451487 |
|
14:54:13 |
XLON |
5330 |
126.2 |
474465645451488 |
|
14:54:46 |
XLON |
15119 |
126.1 |
474465645451676 |
|
14:55:36 |
XLON |
3000 |
125.94 |
474465645451915 |
|
14:55:36 |
XLON |
4267 |
125.94 |
474465645451916 |
|
14:55:41 |
XLON |
11 |
125.94 |
474465645451937 |
|
14:55:41 |
XLON |
3000 |
125.94 |
474465645451938 |
|
14:55:41 |
XLON |
1 |
125.94 |
474465645451939 |
|
14:55:41 |
XLON |
3953 |
125.94 |
474465645451940 |
|
14:55:54 |
XLON |
1 |
125.98 |
474465645452016 |
|
14:56:02 |
XLON |
100 |
126 |
474465645452031 |
|
14:56:02 |
XLON |
600 |
126 |
474465645452032 |
|
14:56:02 |
XLON |
3688 |
126 |
474465645452033 |
|
14:56:08 |
XLON |
798 |
126 |
474465645452114 |
|
14:56:08 |
XLON |
4500 |
126 |
474465645452115 |
|
14:56:08 |
XLON |
637 |
126 |
474465645452116 |
|
14:56:11 |
XLON |
6301 |
126 |
474465645452139 |
|
14:56:11 |
XLON |
2015 |
126 |
474465645452140 |
|
14:56:11 |
XLON |
1079 |
126 |
474465645452141 |
|
14:56:49 |
XLON |
3000 |
125.96 |
474465645452320 |
|
14:56:49 |
XLON |
1200 |
125.96 |
474465645452321 |
|
14:56:49 |
XLON |
966 |
125.96 |
474465645452322 |
|
14:56:54 |
XLON |
1267 |
125.96 |
474465645452341 |
|
14:56:54 |
XLON |
2270 |
125.96 |
474465645452342 |
|
14:56:54 |
XLON |
3000 |
125.96 |
474465645452343 |
|
14:56:54 |
XLON |
500 |
125.96 |
474465645452344 |
|
14:57:13 |
XLON |
15273 |
125.86 |
474465645452430 |
|
14:57:59 |
XLON |
200 |
125.7 |
474465645452618 |
|
14:57:59 |
XLON |
300 |
125.7 |
474465645452619 |
|
14:58:00 |
XLON |
3000 |
125.7 |
474465645452623 |
|
14:58:00 |
XLON |
1656 |
125.7 |
474465645452624 |
|
14:58:20 |
XLON |
3096 |
125.78 |
474465645452764 |
|
14:58:20 |
XLON |
3000 |
125.78 |
474465645452765 |
|
14:58:20 |
XLON |
1494 |
125.78 |
474465645452766 |
|
14:58:26 |
XLON |
10216 |
125.78 |
474465645452818 |
|
14:58:36 |
XLON |
3000 |
125.78 |
474465645452864 |
|
14:58:45 |
XLON |
417 |
125.76 |
474465645452897 |
|
14:58:45 |
XLON |
3000 |
125.76 |
474465645452898 |
|
14:59:03 |
XLON |
2897 |
125.72 |
474465645452958 |
|
14:59:03 |
XLON |
12433 |
125.72 |
474465645452959 |
|
14:59:34 |
XLON |
1199 |
125.66 |
474465645453042 |
|
14:59:34 |
XLON |
2378 |
125.66 |
474465645453043 |
|
14:59:43 |
XLON |
6100 |
125.68 |
474465645453123 |
|
14:59:47 |
XLON |
9230 |
125.68 |
474465645453166 |
|
15:00:03 |
XLON |
8493 |
125.56 |
474465645453376 |
|
15:00:03 |
XLON |
4499 |
125.56 |
474465645453377 |
|
15:00:43 |
XLON |
3412 |
125.62 |
474465645453799 |
|
15:00:43 |
XLON |
11579 |
125.62 |
474465645453800 |
|
15:01:37 |
XLON |
3000 |
125.58 |
474465645454109 |
|
15:01:37 |
XLON |
2916 |
125.58 |
474465645454110 |
|
15:01:42 |
XLON |
3000 |
125.54 |
474465645454142 |
|
15:01:42 |
XLON |
641 |
125.54 |
474465645454143 |
|
15:01:42 |
XLON |
864 |
125.54 |
474465645454144 |
|
15:01:42 |
XLON |
2097 |
125.54 |
474465645454145 |
|
15:01:42 |
XLON |
1458 |
125.54 |
474465645454146 |
|
15:01:42 |
XLON |
1669 |
125.54 |
474465645454147 |
|
15:02:01 |
XLON |
15330 |
125.48 |
474465645454360 |
|
15:02:50 |
XLON |
2344 |
125.44 |
474465645454695 |
|
15:02:50 |
XLON |
915 |
125.44 |
474465645454696 |
|
15:02:50 |
XLON |
1814 |
125.44 |
474465645454697 |
|
15:02:50 |
XLON |
3000 |
125.44 |
474465645454698 |
|
15:02:57 |
XLON |
327 |
125.44 |
474465645454754 |
|
15:03:03 |
XLON |
3681 |
125.44 |
474465645454766 |
|
15:03:22 |
XLON |
3000 |
125.5 |
474465645454929 |
|
15:03:22 |
XLON |
1431 |
125.5 |
474465645454930 |
|
15:03:22 |
XLON |
8153 |
125.48 |
474465645454928 |
|
15:03:26 |
XLON |
3000 |
125.5 |
474465645454960 |
|
15:03:26 |
XLON |
2500 |
125.5 |
474465645454961 |
|
15:03:26 |
XLON |
146 |
125.5 |
474465645454962 |
|
15:03:47 |
XLON |
100 |
125.46 |
474465645455090 |
|
15:03:47 |
XLON |
300 |
125.46 |
474465645455091 |
|
15:04:04 |
XLON |
3000 |
125.52 |
474465645455200 |
|
15:04:04 |
XLON |
150 |
125.52 |
474465645455201 |
|
15:04:19 |
XLON |
1749 |
125.54 |
474465645455244 |
|
15:04:19 |
XLON |
1401 |
125.54 |
474465645455245 |
|
15:04:21 |
XLON |
15330 |
125.52 |
474465645455281 |
|
15:04:39 |
XLON |
3000 |
125.54 |
474465645455335 |
|
15:05:03 |
XLON |
2841 |
125.48 |
474465645455489 |
|
15:05:11 |
XLON |
15330 |
125.46 |
474465645455544 |
|
15:05:11 |
XLON |
3000 |
125.46 |
474465645455546 |
|
15:05:11 |
XLON |
6549 |
125.46 |
474465645455547 |
|
15:05:50 |
XLON |
8483 |
125.48 |
474465645455762 |
|
15:06:21 |
XLON |
15330 |
125.42 |
474465645455990 |
|
15:07:09 |
XLON |
15245 |
125.38 |
474465645456371 |
|
15:07:09 |
XLON |
85 |
125.38 |
474465645456372 |
|
15:07:34 |
XLON |
863 |
125.34 |
474465645456482 |
|
15:07:34 |
XLON |
9444 |
125.34 |
474465645456483 |
|
15:07:34 |
XLON |
5023 |
125.34 |
474465645456484 |
|
15:08:19 |
XLON |
8240 |
125.38 |
474465645456678 |
|
15:08:19 |
XLON |
7090 |
125.38 |
474465645456679 |
|
15:09:30 |
XLON |
200 |
125.28 |
474465645457171 |
|
15:09:30 |
XLON |
1000 |
125.28 |
474465645457172 |
|
15:09:32 |
XLON |
100 |
125.28 |
474465645457179 |
|
15:09:37 |
XLON |
629 |
125.3 |
474465645457218 |
|
15:09:41 |
XLON |
1000 |
125.32 |
474465645457238 |
|
15:09:41 |
XLON |
2000 |
125.32 |
474465645457239 |
|
15:09:41 |
XLON |
1300 |
125.32 |
474465645457240 |
|
15:09:41 |
XLON |
2000 |
125.32 |
474465645457241 |
|
15:09:42 |
XLON |
1000 |
125.32 |
474465645457246 |
|
15:09:42 |
XLON |
1000 |
125.32 |
474465645457247 |
|
15:09:42 |
XLON |
569 |
125.32 |
474465645457248 |
|
15:09:42 |
XLON |
1000 |
125.32 |
474465645457249 |
|
15:09:42 |
XLON |
4161 |
125.32 |
474465645457250 |
|
15:09:42 |
XLON |
3000 |
125.32 |
474465645457253 |
|
15:09:42 |
XLON |
4537 |
125.32 |
474465645457254 |
|
15:09:53 |
XLON |
3740 |
125.28 |
474465645457331 |
|
15:10:09 |
XLON |
4042 |
125.32 |
474465645457448 |
|
15:10:10 |
XLON |
15330 |
125.3 |
474465645457454 |
|
15:10:41 |
XLON |
14343 |
125.22 |
474465645457587 |
|
15:11:23 |
XLON |
15330 |
125.24 |
474465645457753 |
|
15:12:11 |
XLON |
15330 |
125.24 |
474465645458032 |
|
15:12:50 |
XLON |
1497 |
125.18 |
474465645458283 |
|
15:12:50 |
XLON |
13673 |
125.18 |
474465645458284 |
|
15:13:21 |
XLON |
15330 |
125.08 |
474465645458493 |
|
15:14:24 |
XLON |
3000 |
125.1 |
474465645458784 |
|
15:14:33 |
XLON |
3000 |
125.1 |
474465645458830 |
|
15:14:47 |
XLON |
14174 |
125.08 |
474465645458914 |
|
15:14:47 |
XLON |
1156 |
125.08 |
474465645458915 |
|
15:14:52 |
XLON |
14346 |
125.06 |
474465645458973 |
|
15:15:23 |
XLON |
12266 |
125.04 |
474465645459184 |
|
15:16:05 |
XLON |
2412 |
125.04 |
474465645459441 |
|
15:16:05 |
XLON |
12918 |
125.04 |
474465645459442 |
|
15:16:42 |
XLON |
13933 |
125.12 |
474465645459661 |
|
15:17:35 |
XLON |
3000 |
125.16 |
474465645459835 |
|
15:17:35 |
XLON |
3026 |
125.16 |
474465645459836 |
|
15:17:35 |
XLON |
2057 |
125.18 |
474465645459837 |
|
15:17:35 |
XLON |
3703 |
125.18 |
474465645459838 |
|
15:17:49 |
XLON |
6272 |
125.08 |
474465645459909 |
|
15:17:49 |
XLON |
9058 |
125.08 |
474465645459910 |
|
15:17:56 |
XLON |
3635 |
125.1 |
474465645459945 |
|
15:18:55 |
XLON |
3000 |
125.1 |
474465645460295 |
|
15:18:55 |
XLON |
500 |
125.1 |
474465645460296 |
|
15:19:05 |
XLON |
3000 |
125.1 |
474465645460350 |
|
15:19:05 |
XLON |
852 |
125.1 |
474465645460351 |
|
15:19:05 |
XLON |
230 |
125.1 |
474465645460352 |
|
15:19:13 |
XLON |
15330 |
125.1 |
474465645460397 |
|
15:19:30 |
XLON |
3000 |
125.1 |
474465645460452 |
|
15:19:30 |
XLON |
827 |
125.1 |
474465645460453 |
|
15:19:43 |
XLON |
896 |
125.18 |
474465645460522 |
|
15:19:49 |
XLON |
2931 |
125.18 |
474465645460550 |
|
15:20:05 |
XLON |
3000 |
125.18 |
474465645460722 |
|
15:20:18 |
XLON |
3000 |
125.22 |
474465645460802 |
|
15:20:18 |
XLON |
1661 |
125.22 |
474465645460803 |
|
15:20:21 |
XLON |
4002 |
125.16 |
474465645460813 |
|
15:20:38 |
XLON |
1032 |
125.14 |
474465645460874 |
|
15:20:38 |
XLON |
2927 |
125.14 |
474465645460875 |
|
15:20:38 |
XLON |
3000 |
125.14 |
474465645460876 |
|
15:20:38 |
XLON |
3000 |
125.14 |
474465645460877 |
|
15:20:38 |
XLON |
9330 |
125.14 |
474465645460878 |
|
15:21:26 |
XLON |
2879 |
125.3 |
474465645461112 |
|
15:21:26 |
XLON |
3000 |
125.3 |
474465645461113 |
|
15:21:26 |
XLON |
500 |
125.3 |
474465645461114 |
|
15:21:31 |
XLON |
1379 |
125.3 |
474465645461132 |
|
15:21:31 |
XLON |
1349 |
125.3 |
474465645461133 |
|
15:21:31 |
XLON |
3000 |
125.3 |
474465645461134 |
|
15:21:55 |
XLON |
15330 |
125.24 |
474465645461228 |
|
15:22:48 |
XLON |
4151 |
125.08 |
474465645461593 |
|
15:23:12 |
XLON |
1452 |
125.12 |
474465645461707 |
|
15:23:12 |
XLON |
8563 |
125.12 |
474465645461708 |
|
15:23:25 |
XLON |
2000 |
125.06 |
474465645461795 |
|
15:23:25 |
XLON |
8196 |
125.06 |
474465645461796 |
|
15:23:25 |
XLON |
4500 |
125.08 |
474465645461786 |
|
15:23:25 |
XLON |
1034 |
125.06 |
474465645461788 |
|
15:23:25 |
XLON |
137 |
125.08 |
474465645461787 |
|
15:23:25 |
XLON |
700 |
125.06 |
474465645461789 |
|
15:23:25 |
XLON |
1500 |
125.06 |
474465645461790 |
|
15:23:25 |
XLON |
1500 |
125.06 |
474465645461791 |
|
15:23:25 |
XLON |
400 |
125.06 |
474465645461794 |
|
15:24:00 |
XLON |
1225 |
125.02 |
474465645461927 |
|
15:24:00 |
XLON |
12672 |
125.02 |
474465645461928 |
|
15:24:54 |
XLON |
3000 |
125.04 |
474465645462455 |
|
15:24:54 |
XLON |
3000 |
125.04 |
474465645462456 |
|
15:24:59 |
XLON |
5539 |
125.02 |
474465645462475 |
|
15:24:59 |
XLON |
728 |
125.02 |
474465645462476 |
|
15:25:16 |
XLON |
15330 |
124.92 |
474465645462713 |
|
15:25:17 |
XLON |
742 |
124.92 |
474465645462741 |
|
15:25:19 |
XLON |
2432 |
124.92 |
474465645462757 |
|
15:26:21 |
XLON |
3300 |
125 |
474465645463212 |
|
15:26:21 |
XLON |
3000 |
125 |
474465645463213 |
|
15:26:32 |
XLON |
5655 |
125 |
474465645463269 |
|
15:26:47 |
XLON |
1055 |
125.02 |
474465645463403 |
|
15:26:48 |
XLON |
1169 |
125.02 |
474465645463404 |
|
15:26:48 |
XLON |
974 |
125.02 |
474465645463407 |
|
15:26:50 |
XLON |
4724 |
125.02 |
474465645463419 |
|
15:26:50 |
XLON |
9000 |
125.02 |
474465645463420 |
|
15:26:50 |
XLON |
1606 |
125.02 |
474465645463421 |
|
15:27:26 |
XLON |
10987 |
124.86 |
474465645463706 |
|
15:27:26 |
XLON |
4225 |
124.86 |
474465645463707 |
|
15:28:19 |
XLON |
15170 |
124.76 |
474465645464050 |
|
15:28:53 |
XLON |
3000 |
124.76 |
474465645464317 |
|
15:28:53 |
XLON |
1451 |
124.76 |
474465645464318 |
|
15:28:53 |
XLON |
500 |
124.76 |
474465645464319 |
|
15:28:53 |
XLON |
446 |
124.76 |
474465645464320 |
|
15:28:53 |
XLON |
3000 |
124.76 |
474465645464334 |
|
15:28:53 |
XLON |
487 |
124.76 |
474465645464335 |
|
15:28:53 |
XLON |
964 |
124.76 |
474465645464336 |
|
15:28:53 |
XLON |
3000 |
124.76 |
474465645464337 |
|
15:29:06 |
XLON |
1972 |
124.76 |
474465645464510 |
|
15:29:06 |
XLON |
3000 |
124.76 |
474465645464511 |
|
15:29:06 |
XLON |
2100 |
124.76 |
474465645464512 |
|
15:29:06 |
XLON |
500 |
124.76 |
474465645464513 |
|
15:29:14 |
XLON |
3000 |
124.74 |
474465645464606 |
|
15:29:14 |
XLON |
813 |
124.74 |
474465645464607 |
|
15:29:14 |
XLON |
3000 |
124.74 |
474465645464613 |
|
15:29:14 |
XLON |
3000 |
124.74 |
474465645464614 |
|
15:29:14 |
XLON |
200 |
124.74 |
474465645464615 |
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 Origin Enterprises (CDI)
- 1 day ago Molten Ventures
- 1 day ago Paragon Banking Group
- 1 day ago North American Income Trust (The)
- 1 day ago Acg Acquisition Company Limited Cls A Npv (DI)