Transaction in Own Shares
23 February 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: |
23 February 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
137.28 |
|
Lowest price paid per share (pence): |
135.66 |
|
Volume weighted average price paid per share (pence): |
136.49 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,860,940,549 of its ordinary shares in treasury and has 26,956,687,319 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 23 February 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 23 February 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
136.49 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:55:20 |
XLON |
3022 |
136.64 |
491782961902091 |
|
08:56:07 |
XLON |
5805 |
136.68 |
491782961902206 |
|
08:56:54 |
XLON |
5216 |
136.84 |
491782961902368 |
|
08:56:54 |
XLON |
330 |
136.84 |
491782961902369 |
|
08:56:54 |
XLON |
2700 |
136.84 |
491782961902370 |
|
08:57:50 |
XLON |
13975 |
136.96 |
491782961902446 |
|
08:58:00 |
XLON |
5465 |
137.02 |
491782961902461 |
|
08:58:00 |
XLON |
8510 |
137.02 |
491782961902462 |
|
08:58:00 |
XLON |
2839 |
137 |
491782961902466 |
|
08:58:00 |
XLON |
2500 |
137 |
491782961902467 |
|
08:58:00 |
XLON |
962 |
137 |
491782961902468 |
|
08:58:00 |
XLON |
2587 |
137 |
491782961902469 |
|
08:58:35 |
XLON |
12997 |
137.1 |
491782961902541 |
|
08:59:39 |
XLON |
2446 |
137.06 |
491782961902696 |
|
08:59:39 |
XLON |
11529 |
137.06 |
491782961902697 |
|
09:00:26 |
XLON |
2500 |
137.08 |
491782961902876 |
|
09:00:26 |
XLON |
519 |
137.08 |
491782961902877 |
|
09:00:52 |
XLON |
5641 |
137.04 |
491782961902892 |
|
09:00:52 |
XLON |
6998 |
137.04 |
491782961902893 |
|
09:01:58 |
XLON |
5083 |
137.12 |
491782961902995 |
|
09:01:58 |
XLON |
7221 |
137.12 |
491782961902996 |
|
09:02:27 |
XLON |
636 |
136.98 |
491782961903144 |
|
09:02:27 |
XLON |
2233 |
136.98 |
491782961903145 |
|
09:03:27 |
XLON |
10153 |
137 |
491782961903321 |
|
09:03:27 |
XLON |
3822 |
137 |
491782961903322 |
|
09:03:58 |
XLON |
13896 |
136.94 |
491782961903407 |
|
09:04:41 |
XLON |
8712 |
136.94 |
491782961903521 |
|
09:04:41 |
XLON |
5181 |
136.94 |
491782961903522 |
|
09:06:16 |
XLON |
3871 |
137.08 |
491782961903723 |
|
09:06:16 |
XLON |
10104 |
137.08 |
491782961903724 |
|
09:07:15 |
XLON |
13604 |
137.18 |
491782961903907 |
|
09:08:05 |
XLON |
1473 |
137 |
491782961904019 |
|
09:08:05 |
XLON |
9867 |
137 |
491782961904020 |
|
09:08:05 |
XLON |
356 |
137 |
491782961904021 |
|
09:08:35 |
XLON |
3830 |
137.02 |
491782961904065 |
|
09:08:41 |
XLON |
291 |
137.02 |
491782961904071 |
|
09:09:05 |
XLON |
13975 |
137 |
491782961904115 |
|
09:09:35 |
XLON |
5086 |
136.9 |
491782961904206 |
|
09:09:35 |
XLON |
7513 |
136.9 |
491782961904205 |
|
09:10:42 |
XLON |
13822 |
136.86 |
491782961904327 |
|
09:11:47 |
XLON |
8470 |
136.82 |
491782961904534 |
|
09:11:47 |
XLON |
5505 |
136.82 |
491782961904535 |
|
09:13:09 |
XLON |
13975 |
136.94 |
491782961904828 |
|
09:14:41 |
XLON |
13975 |
136.98 |
491782961905046 |
|
09:15:44 |
XLON |
12261 |
137.1 |
491782961905285 |
|
09:16:52 |
XLON |
9520 |
137.08 |
491782961905401 |
|
09:16:52 |
XLON |
3408 |
137.08 |
491782961905402 |
|
09:18:02 |
XLON |
5751 |
137.12 |
491782961905536 |
|
09:18:02 |
XLON |
8224 |
137.12 |
491782961905537 |
|
09:18:55 |
XLON |
7921 |
137.02 |
491782961905617 |
|
09:18:55 |
XLON |
2380 |
137.02 |
491782961905618 |
|
09:19:49 |
XLON |
2600 |
137.06 |
491782961905757 |
|
09:19:49 |
XLON |
606 |
137.08 |
491782961905758 |
|
09:20:29 |
XLON |
2500 |
137.1 |
491782961905826 |
|
09:20:29 |
XLON |
551 |
137.1 |
491782961905827 |
|
09:20:43 |
XLON |
13975 |
137.06 |
491782961905852 |
|
09:21:30 |
XLON |
6716 |
137.08 |
491782961905991 |
|
09:21:30 |
XLON |
2513 |
137.08 |
491782961905992 |
|
09:22:59 |
XLON |
12138 |
137.12 |
491782961906196 |
|
09:22:59 |
XLON |
1837 |
137.12 |
491782961906197 |
|
09:23:09 |
XLON |
13975 |
137.12 |
491782961906234 |
|
09:24:07 |
XLON |
198 |
136.92 |
491782961906390 |
|
09:24:07 |
XLON |
1000 |
136.92 |
491782961906391 |
|
09:24:07 |
XLON |
1200 |
136.92 |
491782961906392 |
|
09:24:07 |
XLON |
1117 |
136.92 |
491782961906393 |
|
09:24:58 |
XLON |
12774 |
136.88 |
491782961906460 |
|
09:24:58 |
XLON |
1201 |
136.88 |
491782961906461 |
|
09:24:59 |
XLON |
3386 |
136.86 |
491782961906463 |
|
09:25:35 |
XLON |
5362 |
136.96 |
491782961906527 |
|
09:25:35 |
XLON |
2509 |
136.96 |
491782961906528 |
|
09:25:35 |
XLON |
4687 |
136.96 |
491782961906529 |
|
09:26:59 |
XLON |
13775 |
136.92 |
491782961906708 |
|
09:27:54 |
XLON |
1801 |
136.82 |
491782961906851 |
|
09:27:54 |
XLON |
2577 |
136.82 |
491782961906852 |
|
09:27:54 |
XLON |
936 |
136.82 |
491782961906853 |
|
09:27:54 |
XLON |
382 |
136.82 |
491782961906854 |
|
09:27:54 |
XLON |
7504 |
136.82 |
491782961906855 |
|
09:32:22 |
XLON |
1162 |
137.04 |
491782961907639 |
|
09:32:22 |
XLON |
12813 |
137.04 |
491782961907640 |
|
09:32:27 |
XLON |
13316 |
137.04 |
491782961907651 |
|
09:32:27 |
XLON |
659 |
137.04 |
491782961907652 |
|
09:32:32 |
XLON |
4536 |
137.02 |
491782961907679 |
|
09:32:32 |
XLON |
9439 |
137.02 |
491782961907680 |
|
09:32:32 |
XLON |
2500 |
137.02 |
491782961907682 |
|
09:32:32 |
XLON |
3147 |
137.02 |
491782961907683 |
|
09:32:32 |
XLON |
1134 |
137.02 |
491782961907684 |
|
09:33:12 |
XLON |
3500 |
137.06 |
491782961907719 |
|
09:33:36 |
XLON |
13975 |
137.02 |
491782961907768 |
|
09:34:19 |
XLON |
2800 |
137 |
491782961907851 |
|
09:34:19 |
XLON |
722 |
137 |
491782961907852 |
|
09:34:30 |
XLON |
13975 |
137.02 |
491782961907884 |
|
09:34:30 |
XLON |
2500 |
137.02 |
491782961907894 |
|
09:34:30 |
XLON |
3100 |
137.02 |
491782961907895 |
|
09:34:30 |
XLON |
427 |
137.02 |
491782961907896 |
|
09:35:55 |
XLON |
4171 |
136.96 |
491782961908065 |
|
09:35:55 |
XLON |
4459 |
136.96 |
491782961908066 |
|
09:36:29 |
XLON |
13279 |
136.86 |
491782961908188 |
|
09:38:50 |
XLON |
2085 |
136.92 |
491782961908576 |
|
09:38:50 |
XLON |
354 |
136.92 |
491782961908577 |
|
09:38:50 |
XLON |
11536 |
136.92 |
491782961908578 |
|
09:39:26 |
XLON |
13975 |
136.96 |
491782961908623 |
|
09:40:07 |
XLON |
11980 |
136.92 |
491782961908690 |
|
09:40:07 |
XLON |
1954 |
136.92 |
491782961908691 |
|
09:42:00 |
XLON |
13943 |
136.92 |
491782961908869 |
|
09:43:05 |
XLON |
12753 |
136.98 |
491782961909026 |
|
09:43:05 |
XLON |
665 |
136.98 |
491782961909027 |
|
09:43:05 |
XLON |
279 |
136.98 |
491782961909028 |
|
09:43:05 |
XLON |
278 |
136.98 |
491782961909029 |
|
09:44:18 |
XLON |
13961 |
136.94 |
491782961909181 |
|
09:45:15 |
XLON |
11940 |
137 |
491782961909327 |
|
09:45:15 |
XLON |
2035 |
137 |
491782961909328 |
|
09:47:20 |
XLON |
12623 |
137.02 |
491782961909578 |
|
09:47:52 |
XLON |
13975 |
136.96 |
491782961909626 |
|
09:48:03 |
XLON |
3250 |
136.98 |
491782961909650 |
|
09:49:16 |
XLON |
13975 |
136.96 |
491782961909796 |
|
09:50:25 |
XLON |
7500 |
136.92 |
491782961909973 |
|
09:50:25 |
XLON |
4550 |
136.92 |
491782961909974 |
|
09:51:40 |
XLON |
13852 |
136.88 |
491782961910129 |
|
09:53:14 |
XLON |
13975 |
136.7 |
491782961910322 |
|
09:55:16 |
XLON |
1049 |
136.58 |
491782961910585 |
|
09:55:16 |
XLON |
2500 |
136.58 |
491782961910586 |
|
09:55:16 |
XLON |
354 |
136.6 |
491782961910587 |
|
09:56:06 |
XLON |
2500 |
136.62 |
491782961910825 |
|
09:56:06 |
XLON |
772 |
136.62 |
491782961910826 |
|
09:56:06 |
XLON |
715 |
136.62 |
491782961910827 |
|
09:56:06 |
XLON |
560 |
136.62 |
491782961910828 |
|
09:56:06 |
XLON |
1100 |
136.62 |
491782961910829 |
|
09:56:26 |
XLON |
2500 |
136.66 |
491782961910974 |
|
09:56:26 |
XLON |
1102 |
136.66 |
491782961910975 |
|
09:56:36 |
XLON |
2500 |
136.66 |
491782961910987 |
|
09:56:36 |
XLON |
1102 |
136.66 |
491782961910988 |
|
09:56:41 |
XLON |
2500 |
136.66 |
491782961910997 |
|
09:56:41 |
XLON |
2010 |
136.66 |
491782961910998 |
|
09:57:34 |
XLON |
350 |
136.64 |
491782961911195 |
|
09:57:34 |
XLON |
1993 |
136.64 |
491782961911196 |
|
09:57:34 |
XLON |
772 |
136.64 |
491782961911197 |
|
09:58:00 |
XLON |
13975 |
136.64 |
491782961911282 |
|
09:58:19 |
XLON |
1649 |
136.62 |
491782961911357 |
|
09:58:19 |
XLON |
2468 |
136.62 |
491782961911358 |
|
09:58:24 |
XLON |
1449 |
136.62 |
491782961911386 |
|
09:58:24 |
XLON |
12526 |
136.62 |
491782961911387 |
|
10:00:46 |
XLON |
2335 |
136.58 |
491782961911887 |
|
10:00:46 |
XLON |
3056 |
136.58 |
491782961911888 |
|
10:00:46 |
XLON |
1858 |
136.58 |
491782961911889 |
|
10:00:55 |
XLON |
13051 |
136.58 |
491782961911917 |
|
10:01:32 |
XLON |
2500 |
136.64 |
491782961912020 |
|
10:01:32 |
XLON |
1309 |
136.64 |
491782961912021 |
|
10:01:37 |
XLON |
2347 |
136.64 |
491782961912030 |
|
10:01:37 |
XLON |
900 |
136.64 |
491782961912031 |
|
10:02:12 |
XLON |
450 |
136.6 |
491782961912126 |
|
10:02:12 |
XLON |
659 |
136.6 |
491782961912127 |
|
10:02:12 |
XLON |
6301 |
136.6 |
491782961912128 |
|
10:02:12 |
XLON |
2500 |
136.6 |
491782961912129 |
|
10:02:59 |
XLON |
359 |
136.56 |
491782961912235 |
|
10:02:59 |
XLON |
1376 |
136.56 |
491782961912236 |
|
10:02:59 |
XLON |
2306 |
136.56 |
491782961912237 |
|
10:03:42 |
XLON |
11178 |
136.58 |
491782961912394 |
|
10:04:36 |
XLON |
4883 |
136.7 |
491782961912508 |
|
10:04:36 |
XLON |
1126 |
136.7 |
491782961912509 |
|
10:05:01 |
XLON |
2500 |
136.72 |
491782961912575 |
|
10:05:01 |
XLON |
1528 |
136.72 |
491782961912576 |
|
10:05:01 |
XLON |
2900 |
136.72 |
491782961912577 |
|
10:05:01 |
XLON |
3267 |
136.72 |
491782961912578 |
|
10:05:01 |
XLON |
593 |
136.72 |
491782961912579 |
|
10:06:07 |
XLON |
5345 |
136.8 |
491782961912860 |
|
10:06:07 |
XLON |
5747 |
136.8 |
491782961912861 |
|
10:07:08 |
XLON |
994 |
136.78 |
491782961913049 |
|
10:07:08 |
XLON |
443 |
136.78 |
491782961913050 |
|
10:07:08 |
XLON |
3237 |
136.78 |
491782961913051 |
|
10:07:08 |
XLON |
1200 |
136.78 |
491782961913052 |
|
10:07:08 |
XLON |
879 |
136.78 |
491782961913053 |
|
10:07:13 |
XLON |
39 |
136.76 |
491782961913151 |
|
10:07:13 |
XLON |
1935 |
136.76 |
491782961913152 |
|
10:07:13 |
XLON |
2500 |
136.76 |
491782961913153 |
|
10:07:13 |
XLON |
3395 |
136.76 |
491782961913154 |
|
10:07:13 |
XLON |
1012 |
136.76 |
491782961913155 |
|
10:07:13 |
XLON |
654 |
136.76 |
491782961913156 |
|
10:07:13 |
XLON |
478 |
136.76 |
491782961913157 |
|
10:08:39 |
XLON |
2900 |
136.64 |
491782961913486 |
|
10:08:39 |
XLON |
3117 |
136.64 |
491782961913487 |
|
10:08:39 |
XLON |
5072 |
136.64 |
491782961913488 |
|
10:09:28 |
XLON |
13975 |
136.54 |
491782961913685 |
|
10:10:40 |
XLON |
3310 |
136.56 |
491782961913961 |
|
10:10:59 |
XLON |
2500 |
136.52 |
491782961914005 |
|
10:10:59 |
XLON |
932 |
136.52 |
491782961914006 |
|
10:12:17 |
XLON |
8339 |
136.54 |
491782961914237 |
|
10:12:17 |
XLON |
3663 |
136.54 |
491782961914238 |
|
10:12:17 |
XLON |
1318 |
136.54 |
491782961914239 |
|
10:12:21 |
XLON |
13975 |
136.54 |
491782961914240 |
|
10:13:35 |
XLON |
3022 |
136.56 |
491782961914450 |
|
10:13:35 |
XLON |
8776 |
136.56 |
491782961914451 |
|
10:15:02 |
XLON |
2467 |
136.44 |
491782961914761 |
|
10:15:02 |
XLON |
5338 |
136.44 |
491782961914762 |
|
10:15:02 |
XLON |
5386 |
136.44 |
491782961914763 |
|
10:16:15 |
XLON |
3147 |
136.44 |
491782961914980 |
|
10:16:15 |
XLON |
157 |
136.44 |
491782961914981 |
|
10:16:49 |
XLON |
7469 |
136.48 |
491782961915051 |
|
10:17:05 |
XLON |
5406 |
136.48 |
491782961915061 |
|
10:17:49 |
XLON |
8500 |
136.58 |
491782961915168 |
|
10:18:28 |
XLON |
2500 |
136.52 |
491782961915261 |
|
10:18:28 |
XLON |
1082 |
136.52 |
491782961915262 |
|
10:18:28 |
XLON |
3237 |
136.54 |
491782961915263 |
|
10:18:28 |
XLON |
3000 |
136.54 |
491782961915264 |
|
10:18:28 |
XLON |
1082 |
136.54 |
491782961915265 |
|
10:18:31 |
XLON |
3005 |
136.48 |
491782961915268 |
|
10:19:44 |
XLON |
7881 |
136.58 |
491782961915440 |
|
10:19:44 |
XLON |
6026 |
136.58 |
491782961915441 |
|
10:20:45 |
XLON |
932 |
136.56 |
491782961915530 |
|
10:20:45 |
XLON |
6278 |
136.56 |
491782961915531 |
|
10:20:45 |
XLON |
9999 |
136.56 |
491782961915532 |
|
10:21:59 |
XLON |
13975 |
136.6 |
491782961915681 |
|
10:23:22 |
XLON |
1081 |
136.56 |
491782961915887 |
|
10:23:22 |
XLON |
772 |
136.56 |
491782961915888 |
|
10:23:22 |
XLON |
6699 |
136.56 |
491782961915889 |
|
10:23:22 |
XLON |
1768 |
136.56 |
491782961915890 |
|
10:23:27 |
XLON |
2229 |
136.56 |
491782961915894 |
|
10:23:27 |
XLON |
920 |
136.56 |
491782961915895 |
|
10:24:42 |
XLON |
5551 |
136.52 |
491782961916045 |
|
10:25:05 |
XLON |
1261 |
136.54 |
491782961916070 |
|
10:25:05 |
XLON |
4371 |
136.54 |
491782961916071 |
|
10:25:05 |
XLON |
557 |
136.54 |
491782961916072 |
|
10:27:10 |
XLON |
2036 |
136.56 |
491782961916303 |
|
10:27:10 |
XLON |
11939 |
136.56 |
491782961916304 |
|
10:27:10 |
XLON |
3064 |
136.56 |
491782961916310 |
|
10:27:25 |
XLON |
3147 |
136.58 |
491782961916333 |
|
10:27:35 |
XLON |
7203 |
136.56 |
491782961916370 |
|
10:28:55 |
XLON |
772 |
136.66 |
491782961916587 |
|
10:29:02 |
XLON |
1352 |
136.66 |
491782961916593 |
|
10:29:02 |
XLON |
3027 |
136.66 |
491782961916594 |
|
10:29:09 |
XLON |
3237 |
136.66 |
491782961916600 |
|
10:29:09 |
XLON |
162 |
136.66 |
491782961916601 |
|
10:29:40 |
XLON |
5448 |
136.66 |
491782961916641 |
|
10:30:08 |
XLON |
427 |
136.64 |
491782961916687 |
|
10:30:08 |
XLON |
1184 |
136.64 |
491782961916688 |
|
10:30:08 |
XLON |
2500 |
136.64 |
491782961916689 |
|
10:30:24 |
XLON |
1374 |
136.68 |
491782961916715 |
|
10:30:24 |
XLON |
2500 |
136.68 |
491782961916716 |
|
10:30:24 |
XLON |
1500 |
136.68 |
491782961916717 |
|
10:30:24 |
XLON |
3053 |
136.68 |
491782961916718 |
|
10:30:47 |
XLON |
1444 |
136.72 |
491782961916799 |
|
10:30:47 |
XLON |
1048 |
136.72 |
491782961916800 |
|
10:31:09 |
XLON |
13975 |
136.7 |
491782961916827 |
|
10:31:13 |
XLON |
377 |
136.64 |
491782961916835 |
|
10:34:13 |
XLON |
3023 |
136.74 |
491782961917076 |
|
10:34:13 |
XLON |
10952 |
136.74 |
491782961917077 |
|
10:35:53 |
XLON |
932 |
136.76 |
491782961917207 |
|
10:35:53 |
XLON |
1108 |
136.76 |
491782961917201 |
|
10:35:53 |
XLON |
10509 |
136.76 |
491782961917202 |
|
10:35:53 |
XLON |
2358 |
136.76 |
491782961917203 |
|
10:36:48 |
XLON |
11379 |
136.76 |
491782961917275 |
|
10:36:48 |
XLON |
2014 |
136.74 |
491782961917290 |
|
10:36:48 |
XLON |
2072 |
136.76 |
491782961917291 |
|
10:36:48 |
XLON |
2500 |
136.76 |
491782961917292 |
|
10:36:48 |
XLON |
3057 |
136.76 |
491782961917293 |
|
10:36:48 |
XLON |
1200 |
136.76 |
491782961917294 |
|
10:36:48 |
XLON |
1200 |
136.76 |
491782961917295 |
|
10:36:48 |
XLON |
1959 |
136.78 |
491782961917296 |
|
10:36:48 |
XLON |
2500 |
136.78 |
491782961917297 |
|
10:36:48 |
XLON |
50 |
136.78 |
491782961917298 |
|
10:38:24 |
XLON |
13975 |
136.62 |
491782961917492 |
|
10:39:40 |
XLON |
13975 |
136.66 |
491782961917716 |
|
10:41:05 |
XLON |
5435 |
136.8 |
491782961917905 |
|
10:41:05 |
XLON |
1753 |
136.8 |
491782961917906 |
|
10:41:05 |
XLON |
1498 |
136.8 |
491782961917907 |
|
10:41:05 |
XLON |
4025 |
136.8 |
491782961917908 |
|
10:41:05 |
XLON |
1264 |
136.8 |
491782961917909 |
|
10:42:57 |
XLON |
2500 |
136.94 |
491782961918106 |
|
10:43:07 |
XLON |
8817 |
136.94 |
491782961918117 |
|
10:43:42 |
XLON |
1549 |
136.94 |
491782961918181 |
|
10:43:42 |
XLON |
1341 |
136.94 |
491782961918182 |
|
10:43:43 |
XLON |
11405 |
136.9 |
491782961918191 |
|
10:44:45 |
XLON |
4085 |
136.82 |
491782961918312 |
|
10:44:45 |
XLON |
1295 |
136.82 |
491782961918313 |
|
10:44:52 |
XLON |
3154 |
136.82 |
491782961918318 |
|
10:44:52 |
XLON |
2163 |
136.82 |
491782961918319 |
|
10:44:57 |
XLON |
1982 |
136.82 |
491782961918329 |
|
10:44:57 |
XLON |
1966 |
136.82 |
491782961918330 |
|
10:45:56 |
XLON |
13975 |
136.76 |
491782961918490 |
|
10:45:56 |
XLON |
2500 |
136.76 |
491782961918508 |
|
10:45:56 |
XLON |
616 |
136.76 |
491782961918509 |
|
10:47:09 |
XLON |
13975 |
136.76 |
491782961918739 |
|
10:48:27 |
XLON |
12646 |
136.7 |
491782961918905 |
|
10:49:53 |
XLON |
2500 |
136.74 |
491782961919093 |
|
10:49:53 |
XLON |
3147 |
136.74 |
491782961919094 |
|
10:49:58 |
XLON |
2500 |
136.74 |
491782961919096 |
|
10:49:58 |
XLON |
3147 |
136.74 |
491782961919097 |
|
10:51:11 |
XLON |
4842 |
136.78 |
491782961919310 |
|
10:51:25 |
XLON |
786 |
136.84 |
491782961919326 |
|
10:51:25 |
XLON |
742 |
136.84 |
491782961919327 |
|
10:51:25 |
XLON |
2500 |
136.84 |
491782961919328 |
|
10:51:25 |
XLON |
3237 |
136.84 |
491782961919329 |
|
10:51:25 |
XLON |
1242 |
136.84 |
491782961919330 |
|
10:51:30 |
XLON |
772 |
136.8 |
491782961919348 |
|
10:51:30 |
XLON |
2361 |
136.8 |
491782961919349 |
|
10:53:01 |
XLON |
1952 |
136.96 |
491782961919483 |
|
10:53:01 |
XLON |
952 |
136.96 |
491782961919484 |
|
10:53:08 |
XLON |
47 |
136.96 |
491782961919496 |
|
10:53:08 |
XLON |
1899 |
136.96 |
491782961919497 |
|
10:53:08 |
XLON |
1062 |
136.96 |
491782961919498 |
|
10:53:31 |
XLON |
5292 |
136.92 |
491782961919527 |
|
10:54:35 |
XLON |
2123 |
136.92 |
491782961919576 |
|
10:54:35 |
XLON |
772 |
136.92 |
491782961919577 |
|
10:54:35 |
XLON |
1682 |
136.92 |
491782961919578 |
|
10:54:40 |
XLON |
312 |
136.92 |
491782961919580 |
|
10:54:40 |
XLON |
2451 |
136.92 |
491782961919581 |
|
10:54:40 |
XLON |
1937 |
136.92 |
491782961919582 |
|
10:54:42 |
XLON |
969 |
136.9 |
491782961919609 |
|
10:54:42 |
XLON |
3753 |
136.9 |
491782961919610 |
|
10:56:00 |
XLON |
2947 |
136.82 |
491782961919801 |
|
10:56:05 |
XLON |
1373 |
136.82 |
491782961919807 |
|
10:56:05 |
XLON |
1634 |
136.82 |
491782961919808 |
|
10:56:05 |
XLON |
1029 |
136.82 |
491782961919809 |
|
10:57:17 |
XLON |
4407 |
136.9 |
491782961919931 |
|
10:57:17 |
XLON |
8086 |
136.9 |
491782961919932 |
|
10:57:17 |
XLON |
1936 |
136.9 |
491782961919933 |
|
10:57:17 |
XLON |
3100 |
136.92 |
491782961919934 |
|
10:57:17 |
XLON |
2500 |
136.92 |
491782961919935 |
|
10:57:17 |
XLON |
1329 |
136.92 |
491782961919936 |
|
10:57:21 |
XLON |
3643 |
136.9 |
491782961919938 |
|
10:57:21 |
XLON |
3285 |
136.9 |
491782961919939 |
|
10:58:53 |
XLON |
6599 |
136.92 |
491782961920053 |
|
11:00:04 |
XLON |
6493 |
136.98 |
491782961920184 |
|
11:00:04 |
XLON |
1535 |
136.98 |
491782961920185 |
|
11:00:04 |
XLON |
753 |
136.98 |
491782961920186 |
|
11:00:04 |
XLON |
4662 |
136.98 |
491782961920187 |
|
11:00:05 |
XLON |
1866 |
136.96 |
491782961920202 |
|
11:00:05 |
XLON |
1362 |
136.96 |
491782961920203 |
|
11:03:10 |
XLON |
3100 |
137.18 |
491782961920646 |
|
11:03:10 |
XLON |
835 |
137.18 |
491782961920647 |
|
11:03:10 |
XLON |
175 |
137.18 |
491782961920648 |
|
11:03:39 |
XLON |
7114 |
137.28 |
491782961920721 |
|
11:03:39 |
XLON |
6058 |
137.26 |
491782961920731 |
|
11:03:39 |
XLON |
2997 |
137.28 |
491782961920732 |
|
11:03:39 |
XLON |
2500 |
137.28 |
491782961920733 |
|
11:03:39 |
XLON |
1229 |
137.28 |
491782961920734 |
|
11:03:39 |
XLON |
1191 |
137.28 |
491782961920735 |
|
11:03:52 |
XLON |
1612 |
137.28 |
491782961920756 |
|
11:03:52 |
XLON |
2500 |
137.28 |
491782961920757 |
|
11:03:52 |
XLON |
772 |
137.28 |
491782961920758 |
|
11:03:52 |
XLON |
2638 |
137.28 |
491782961920759 |
|
11:03:57 |
XLON |
2500 |
137.28 |
491782961920761 |
|
11:03:57 |
XLON |
2250 |
137.28 |
491782961920762 |
|
11:03:57 |
XLON |
16 |
137.28 |
491782961920763 |
|
11:04:03 |
XLON |
2005 |
137.26 |
491782961920779 |
|
11:04:03 |
XLON |
1391 |
137.26 |
491782961920780 |
|
11:05:52 |
XLON |
12238 |
137.1 |
491782961921065 |
|
11:05:52 |
XLON |
2045 |
137.08 |
491782961921070 |
|
11:05:52 |
XLON |
772 |
137.08 |
491782961921071 |
|
11:05:52 |
XLON |
2082 |
137.1 |
491782961921072 |
|
11:05:52 |
XLON |
1106 |
137.1 |
491782961921073 |
|
11:05:52 |
XLON |
3207 |
137.1 |
491782961921074 |
|
11:05:52 |
XLON |
1200 |
137.1 |
491782961921075 |
|
11:05:52 |
XLON |
1200 |
137.1 |
491782961921076 |
|
11:06:23 |
XLON |
2500 |
137.18 |
491782961921154 |
|
11:06:23 |
XLON |
1954 |
137.18 |
491782961921155 |
|
11:07:39 |
XLON |
2500 |
137.06 |
491782961921311 |
|
11:07:39 |
XLON |
2096 |
137.06 |
491782961921312 |
|
11:07:39 |
XLON |
131 |
137.06 |
491782961921313 |
|
11:08:08 |
XLON |
6909 |
137.02 |
491782961921435 |
|
11:08:08 |
XLON |
22 |
137.02 |
491782961921436 |
|
11:08:08 |
XLON |
1309 |
137.02 |
491782961921442 |
|
11:08:08 |
XLON |
71 |
137.04 |
491782961921443 |
|
11:08:08 |
XLON |
2497 |
137.04 |
491782961921444 |
|
11:08:57 |
XLON |
10183 |
137.06 |
491782961921586 |
|
11:10:08 |
XLON |
9002 |
137 |
491782961921716 |
|
11:10:15 |
XLON |
4861 |
137 |
491782961921730 |
|
11:11:28 |
XLON |
2118 |
137.04 |
491782961921943 |
|
11:11:28 |
XLON |
11839 |
137.04 |
491782961921944 |
|
11:11:28 |
XLON |
1969 |
137.04 |
491782961921945 |
|
11:12:35 |
XLON |
1243 |
137.06 |
491782961922001 |
|
11:12:35 |
XLON |
2017 |
137.06 |
491782961922002 |
|
11:12:35 |
XLON |
163 |
137.06 |
491782961922003 |
|
11:12:41 |
XLON |
1213 |
137.06 |
491782961922012 |
|
11:12:41 |
XLON |
3027 |
137.06 |
491782961922013 |
|
11:12:46 |
XLON |
1236 |
137.06 |
491782961922018 |
|
11:12:46 |
XLON |
1986 |
137.06 |
491782961922019 |
|
11:13:00 |
XLON |
3027 |
137.06 |
491782961922031 |
|
11:13:00 |
XLON |
151 |
137.06 |
491782961922032 |
|
11:13:59 |
XLON |
1363 |
136.96 |
491782961922257 |
|
11:13:59 |
XLON |
2500 |
136.96 |
491782961922258 |
|
11:14:04 |
XLON |
2111 |
136.96 |
491782961922264 |
|
11:14:04 |
XLON |
3237 |
136.96 |
491782961922265 |
|
11:14:04 |
XLON |
2500 |
136.96 |
491782961922266 |
|
11:14:10 |
XLON |
371 |
136.96 |
491782961922269 |
|
11:14:10 |
XLON |
932 |
136.96 |
491782961922270 |
|
11:14:10 |
XLON |
1622 |
136.96 |
491782961922271 |
|
11:15:25 |
XLON |
1302 |
136.96 |
491782961922382 |
|
11:15:25 |
XLON |
1750 |
136.96 |
491782961922383 |
|
11:15:25 |
XLON |
6002 |
136.96 |
491782961922384 |
|
11:15:55 |
XLON |
1676 |
136.96 |
491782961922440 |
|
11:15:55 |
XLON |
2701 |
136.96 |
491782961922441 |
|
11:16:41 |
XLON |
13484 |
136.94 |
491782961922504 |
|
11:18:06 |
XLON |
3862 |
136.76 |
491782961922675 |
|
11:18:06 |
XLON |
10113 |
136.76 |
491782961922676 |
|
11:20:16 |
XLON |
1449 |
136.86 |
491782961922846 |
|
11:20:16 |
XLON |
169 |
136.86 |
491782961922847 |
|
11:20:16 |
XLON |
1577 |
136.86 |
491782961922848 |
|
11:20:18 |
XLON |
2612 |
136.86 |
491782961922852 |
|
11:20:18 |
XLON |
6375 |
136.86 |
491782961922853 |
|
11:22:43 |
XLON |
8643 |
136.92 |
491782961923151 |
|
11:22:43 |
XLON |
5261 |
136.92 |
491782961923152 |
|
11:23:31 |
XLON |
1619 |
136.86 |
491782961923336 |
|
11:23:32 |
XLON |
2800 |
136.84 |
491782961923339 |
|
11:23:32 |
XLON |
3027 |
136.84 |
491782961923340 |
|
11:23:32 |
XLON |
2500 |
136.86 |
491782961923341 |
|
11:23:32 |
XLON |
2227 |
136.86 |
491782961923342 |
|
11:23:32 |
XLON |
12356 |
136.86 |
491782961923337 |
|
11:26:30 |
XLON |
2500 |
136.78 |
491782961923639 |
|
11:26:30 |
XLON |
1382 |
136.78 |
491782961923640 |
|
11:26:30 |
XLON |
3475 |
136.78 |
491782961923641 |
|
11:26:30 |
XLON |
1200 |
136.78 |
491782961923642 |
|
11:26:30 |
XLON |
5418 |
136.8 |
491782961923643 |
|
11:26:30 |
XLON |
2500 |
136.78 |
491782961923646 |
|
11:26:30 |
XLON |
1379 |
136.78 |
491782961923647 |
|
11:26:30 |
XLON |
1451 |
136.78 |
491782961923648 |
|
11:26:30 |
XLON |
2997 |
136.78 |
491782961923649 |
|
11:26:30 |
XLON |
995 |
136.78 |
491782961923650 |
|
11:28:36 |
XLON |
8065 |
136.76 |
491782961923836 |
|
11:30:21 |
XLON |
2263 |
136.86 |
491782961924010 |
|
11:30:21 |
XLON |
11712 |
136.86 |
491782961924011 |
|
11:31:05 |
XLON |
3300 |
136.84 |
491782961924057 |
|
11:32:01 |
XLON |
1314 |
137 |
491782961924112 |
|
11:32:01 |
XLON |
7716 |
137 |
491782961924113 |
|
11:32:02 |
XLON |
2500 |
137 |
491782961924114 |
|
11:32:02 |
XLON |
1748 |
137 |
491782961924115 |
|
11:32:02 |
XLON |
1528 |
137 |
491782961924116 |
|
11:32:02 |
XLON |
3000 |
137 |
491782961924117 |
|
11:32:02 |
XLON |
3057 |
137 |
491782961924118 |
|
11:32:02 |
XLON |
520 |
137 |
491782961924119 |
|
11:32:02 |
XLON |
1622 |
137 |
491782961924120 |
|
11:32:10 |
XLON |
1827 |
137 |
491782961924139 |
|
11:32:10 |
XLON |
1708 |
137 |
491782961924140 |
|
11:33:58 |
XLON |
2900 |
136.92 |
491782961924308 |
|
11:33:58 |
XLON |
1450 |
136.92 |
491782961924309 |
|
11:34:42 |
XLON |
2400 |
136.92 |
491782961924317 |
|
11:34:47 |
XLON |
1320 |
136.92 |
491782961924318 |
|
11:34:47 |
XLON |
699 |
136.92 |
491782961924319 |
|
11:34:47 |
XLON |
5095 |
136.92 |
491782961924320 |
|
11:35:01 |
XLON |
9184 |
136.88 |
491782961924342 |
|
11:35:01 |
XLON |
3562 |
136.88 |
491782961924343 |
|
11:36:53 |
XLON |
1449 |
137.04 |
491782961924515 |
|
11:36:53 |
XLON |
772 |
137.04 |
491782961924516 |
|
11:36:53 |
XLON |
2757 |
137.04 |
491782961924517 |
|
11:37:04 |
XLON |
2500 |
137.02 |
491782961924520 |
|
11:37:04 |
XLON |
1313 |
137.02 |
491782961924521 |
|
11:37:09 |
XLON |
3488 |
136.98 |
491782961924526 |
|
11:37:09 |
XLON |
4752 |
136.98 |
491782961924527 |
|
11:37:40 |
XLON |
3198 |
136.96 |
491782961924555 |
|
11:37:40 |
XLON |
9662 |
136.96 |
491782961924556 |
|
11:39:17 |
XLON |
11428 |
136.92 |
491782961924785 |
|
11:40:34 |
XLON |
620 |
136.9 |
491782961924913 |
|
11:40:39 |
XLON |
4361 |
136.9 |
491782961924920 |
|
11:43:19 |
XLON |
13975 |
136.9 |
491782961925195 |
|
11:43:26 |
XLON |
764 |
136.88 |
491782961925207 |
|
11:43:26 |
XLON |
2705 |
136.88 |
491782961925208 |
|
11:43:26 |
XLON |
6958 |
136.88 |
491782961925209 |
|
11:43:26 |
XLON |
3548 |
136.88 |
491782961925210 |
|
11:44:07 |
XLON |
3767 |
136.86 |
491782961925253 |
|
11:44:47 |
XLON |
6447 |
136.88 |
491782961925351 |
|
11:44:57 |
XLON |
13671 |
136.86 |
491782961925366 |
|
11:46:48 |
XLON |
12767 |
136.88 |
491782961925526 |
|
11:47:58 |
XLON |
13975 |
136.84 |
491782961925599 |
|
11:48:50 |
XLON |
4397 |
136.84 |
491782961925683 |
|
11:49:52 |
XLON |
5233 |
136.74 |
491782961925842 |
|
11:49:52 |
XLON |
7093 |
136.74 |
491782961925843 |
|
11:51:04 |
XLON |
11826 |
136.86 |
491782961926003 |
|
11:52:29 |
XLON |
3414 |
136.74 |
491782961926174 |
|
11:52:29 |
XLON |
1528 |
136.74 |
491782961926187 |
|
11:52:29 |
XLON |
2500 |
136.74 |
491782961926188 |
|
11:52:29 |
XLON |
2800 |
136.74 |
491782961926189 |
|
11:52:29 |
XLON |
2309 |
136.74 |
491782961926190 |
|
11:52:29 |
XLON |
4838 |
136.74 |
491782961926191 |
|
11:53:50 |
XLON |
5875 |
136.72 |
491782961926294 |
|
11:53:51 |
XLON |
6728 |
136.72 |
491782961926298 |
|
11:55:50 |
XLON |
13975 |
136.66 |
491782961926528 |
|
11:57:05 |
XLON |
13968 |
136.68 |
491782961926768 |
|
11:58:09 |
XLON |
13975 |
136.66 |
491782961927136 |
|
11:59:41 |
XLON |
13975 |
136.7 |
491782961927345 |
|
12:01:20 |
XLON |
13975 |
136.66 |
491782961927565 |
|
12:03:10 |
XLON |
10772 |
136.54 |
491782961927735 |
|
12:03:10 |
XLON |
3148 |
136.54 |
491782961927736 |
|
12:03:54 |
XLON |
13975 |
136.6 |
491782961927879 |
|
12:05:13 |
XLON |
13975 |
136.56 |
491782961928019 |
|
12:07:19 |
XLON |
13975 |
136.6 |
491782961928450 |
|
12:10:39 |
XLON |
3124 |
136.62 |
491782961928719 |
|
12:10:39 |
XLON |
10851 |
136.62 |
491782961928720 |
|
12:11:03 |
XLON |
13975 |
136.62 |
491782961928768 |
|
12:12:34 |
XLON |
13975 |
136.64 |
491782961928878 |
|
12:14:31 |
XLON |
1200 |
136.7 |
491782961929090 |
|
12:15:11 |
XLON |
13975 |
136.76 |
491782961929156 |
|
12:15:11 |
XLON |
2700 |
136.74 |
491782961929160 |
|
12:15:11 |
XLON |
3300 |
136.76 |
491782961929161 |
|
12:15:11 |
XLON |
1528 |
136.76 |
491782961929162 |
|
12:15:11 |
XLON |
2500 |
136.76 |
491782961929163 |
|
12:15:11 |
XLON |
1200 |
136.76 |
491782961929164 |
|
12:15:11 |
XLON |
2747 |
136.76 |
491782961929165 |
|
12:17:26 |
XLON |
4805 |
136.78 |
491782961929422 |
|
12:17:26 |
XLON |
1601 |
136.78 |
491782961929423 |
|
12:17:26 |
XLON |
7569 |
136.78 |
491782961929424 |
|
12:18:51 |
XLON |
12500 |
136.76 |
491782961929551 |
|
12:20:13 |
XLON |
13975 |
136.76 |
491782961929671 |
|
12:22:24 |
XLON |
3237 |
136.82 |
491782961929921 |
|
12:22:24 |
XLON |
854 |
136.82 |
491782961929922 |
|
12:22:24 |
XLON |
459 |
136.82 |
491782961929923 |
|
12:22:24 |
XLON |
3051 |
136.82 |
491782961929924 |
|
12:22:24 |
XLON |
2500 |
136.82 |
491782961929925 |
|
12:22:29 |
XLON |
2500 |
136.82 |
491782961929928 |
|
12:22:29 |
XLON |
1528 |
136.82 |
491782961929929 |
|
12:22:29 |
XLON |
355 |
136.82 |
491782961929930 |
|
12:23:26 |
XLON |
13975 |
136.8 |
491782961929995 |
|
12:24:22 |
XLON |
13376 |
136.76 |
491782961930092 |
|
12:26:19 |
XLON |
13975 |
136.72 |
491782961930284 |
|
12:27:42 |
XLON |
1364 |
136.76 |
491782961930461 |
|
12:27:42 |
XLON |
12611 |
136.76 |
491782961930462 |
|
12:31:02 |
XLON |
13975 |
136.82 |
491782961930763 |
|
12:32:25 |
XLON |
800 |
136.88 |
491782961930914 |
|
12:32:45 |
XLON |
13975 |
136.88 |
491782961930956 |
|
12:32:45 |
XLON |
3045 |
136.87 |
491782961930957 |
|
12:33:13 |
XLON |
13975 |
136.86 |
491782961931019 |
|
12:34:21 |
XLON |
9367 |
136.84 |
491782961931269 |
|
12:35:45 |
XLON |
13975 |
136.8 |
491782961931425 |
|
12:38:01 |
XLON |
5354 |
136.8 |
491782961931619 |
|
12:38:01 |
XLON |
8621 |
136.8 |
491782961931620 |
|
12:38:40 |
XLON |
1645 |
136.74 |
491782961931672 |
|
12:38:40 |
XLON |
4472 |
136.74 |
491782961931673 |
|
12:38:40 |
XLON |
7858 |
136.74 |
491782961931674 |
|
12:41:20 |
XLON |
2500 |
136.8 |
491782961931911 |
|
12:41:20 |
XLON |
802 |
136.8 |
491782961931912 |
|
12:41:20 |
XLON |
8422 |
136.8 |
491782961931913 |
|
12:41:32 |
XLON |
4961 |
136.78 |
491782961931972 |
|
12:41:37 |
XLON |
13975 |
136.8 |
491782961932011 |
|
12:43:34 |
XLON |
11794 |
136.68 |
491782961932360 |
|
12:45:05 |
XLON |
13941 |
136.68 |
491782961932584 |
|
12:46:20 |
XLON |
13974 |
136.76 |
491782961932786 |
|
12:50:48 |
XLON |
3200 |
136.76 |
491782961933201 |
|
12:50:48 |
XLON |
10775 |
136.76 |
491782961933202 |
|
12:50:49 |
XLON |
8224 |
136.76 |
491782961933204 |
|
12:50:49 |
XLON |
5751 |
136.76 |
491782961933205 |
|
12:52:36 |
XLON |
13829 |
136.72 |
491782961933411 |
|
12:53:35 |
XLON |
508 |
136.68 |
491782961933565 |
|
12:53:35 |
XLON |
13429 |
136.68 |
491782961933566 |
|
12:55:23 |
XLON |
12526 |
136.66 |
491782961933764 |
|
12:55:23 |
XLON |
1449 |
136.66 |
491782961933765 |
|
12:57:55 |
XLON |
1967 |
136.7 |
491782961934023 |
|
12:57:55 |
XLON |
2500 |
136.7 |
491782961934024 |
|
12:57:55 |
XLON |
810 |
136.7 |
491782961934025 |
|
12:58:00 |
XLON |
5072 |
136.7 |
491782961934026 |
|
12:58:00 |
XLON |
2500 |
136.7 |
491782961934027 |
|
12:58:00 |
XLON |
1973 |
136.7 |
491782961934028 |
|
12:58:16 |
XLON |
3207 |
136.64 |
491782961934058 |
|
12:58:16 |
XLON |
2700 |
136.64 |
491782961934059 |
|
12:58:16 |
XLON |
181 |
136.66 |
491782961934060 |
|
12:58:16 |
XLON |
13975 |
136.66 |
491782961934055 |
|
13:00:23 |
XLON |
7569 |
136.7 |
491782961934344 |
|
13:01:40 |
XLON |
3287 |
136.7 |
491782961934426 |
|
13:01:40 |
XLON |
10557 |
136.7 |
491782961934427 |
|
13:04:14 |
XLON |
3024 |
136.68 |
491782961934679 |
|
13:04:14 |
XLON |
2834 |
136.68 |
491782961934680 |
|
13:04:14 |
XLON |
7637 |
136.68 |
491782961934681 |
|
13:05:10 |
XLON |
3232 |
136.7 |
491782961934796 |
|
13:05:10 |
XLON |
491 |
136.7 |
491782961934797 |
|
13:05:10 |
XLON |
10252 |
136.7 |
491782961934798 |
|
13:07:00 |
XLON |
3617 |
136.74 |
491782961934954 |
|
13:07:00 |
XLON |
10358 |
136.74 |
491782961934955 |
|
13:08:27 |
XLON |
13934 |
136.72 |
491782961935123 |
|
13:11:17 |
XLON |
10738 |
136.66 |
491782961935427 |
|
13:11:17 |
XLON |
3723 |
136.66 |
491782961935428 |
|
13:11:44 |
XLON |
13975 |
136.64 |
491782961935493 |
|
13:17:12 |
XLON |
4343 |
136.66 |
491782961935977 |
|
13:17:12 |
XLON |
923 |
136.66 |
491782961935978 |
|
13:17:12 |
XLON |
22566 |
136.66 |
491782961935979 |
|
13:17:15 |
XLON |
3000 |
136.64 |
491782961935989 |
|
13:17:15 |
XLON |
2500 |
136.64 |
491782961935990 |
|
13:17:15 |
XLON |
13975 |
136.64 |
491782961935987 |
|
13:17:50 |
XLON |
978 |
136.64 |
491782961936038 |
|
13:19:26 |
XLON |
7590 |
136.64 |
491782961936158 |
|
13:20:44 |
XLON |
13269 |
136.58 |
491782961936278 |
|
13:22:45 |
XLON |
1373 |
136.52 |
491782961936475 |
|
13:22:45 |
XLON |
4420 |
136.52 |
491782961936476 |
|
13:22:45 |
XLON |
322 |
136.52 |
491782961936477 |
|
13:22:45 |
XLON |
6464 |
136.52 |
491782961936478 |
|
13:22:45 |
XLON |
1673 |
136.52 |
491782961936479 |
|
13:23:04 |
XLON |
8558 |
136.48 |
491782961936511 |
|
13:23:04 |
XLON |
5118 |
136.48 |
491782961936512 |
|
13:25:04 |
XLON |
5287 |
136.54 |
491782961936749 |
|
13:25:04 |
XLON |
8680 |
136.54 |
491782961936750 |
|
13:27:11 |
XLON |
3522 |
136.52 |
491782961937147 |
|
13:27:11 |
XLON |
4307 |
136.52 |
491782961937148 |
|
13:28:15 |
XLON |
13975 |
136.52 |
491782961937217 |
|
13:28:21 |
XLON |
5432 |
136.52 |
491782961937221 |
|
13:28:31 |
XLON |
2864 |
136.52 |
491782961937227 |
|
13:30:03 |
XLON |
11828 |
136.46 |
491782961937379 |
|
13:31:41 |
XLON |
54 |
136.5 |
491782961937556 |
|
13:31:41 |
XLON |
5556 |
136.5 |
491782961937557 |
|
13:34:00 |
XLON |
2500 |
136.5 |
491782961937735 |
|
13:34:00 |
XLON |
1509 |
136.5 |
491782961937736 |
|
13:34:16 |
XLON |
1528 |
136.48 |
491782961937798 |
|
13:34:16 |
XLON |
946 |
136.48 |
491782961937799 |
|
13:34:16 |
XLON |
1070 |
136.48 |
491782961937800 |
|
13:35:23 |
XLON |
2700 |
136.48 |
491782961937924 |
|
13:35:23 |
XLON |
5546 |
136.48 |
491782961937925 |
|
13:35:23 |
XLON |
1528 |
136.48 |
491782961937926 |
|
13:35:23 |
XLON |
1239 |
136.48 |
491782961937927 |
|
13:35:23 |
XLON |
2500 |
136.48 |
491782961937928 |
|
13:35:23 |
XLON |
1200 |
136.48 |
491782961937929 |
|
13:35:23 |
XLON |
2500 |
136.48 |
491782961937930 |
|
13:35:23 |
XLON |
3515 |
136.48 |
491782961937931 |
|
13:35:23 |
XLON |
1200 |
136.48 |
491782961937932 |
|
13:35:23 |
XLON |
3058 |
136.48 |
491782961937933 |
|
13:35:28 |
XLON |
1074 |
136.48 |
491782961937939 |
|
13:35:28 |
XLON |
1177 |
136.48 |
491782961937940 |
|
13:35:28 |
XLON |
90 |
136.48 |
491782961937941 |
|
13:35:28 |
XLON |
6220 |
136.48 |
491782961937942 |
|
13:35:35 |
XLON |
276 |
136.48 |
491782961937947 |
|
13:35:35 |
XLON |
6495 |
136.48 |
491782961937948 |
|
13:36:31 |
XLON |
13975 |
136.48 |
491782961938005 |
|
13:37:20 |
XLON |
13975 |
136.48 |
491782961938127 |
|
13:37:21 |
XLON |
2700 |
136.48 |
491782961938128 |
|
13:37:21 |
XLON |
1535 |
136.48 |
491782961938129 |
|
13:38:05 |
XLON |
12041 |
136.58 |
491782961938244 |
|
13:39:22 |
XLON |
13975 |
136.64 |
491782961938485 |
|
13:41:26 |
XLON |
13852 |
136.54 |
491782961938773 |
|
13:42:51 |
XLON |
1722 |
136.5 |
491782961939019 |
|
13:42:51 |
XLON |
4776 |
136.5 |
491782961939020 |
|
13:42:51 |
XLON |
1018 |
136.5 |
491782961939021 |
|
13:42:51 |
XLON |
1523 |
136.5 |
491782961939022 |
|
13:42:56 |
XLON |
2054 |
136.5 |
491782961939054 |
|
13:42:56 |
XLON |
918 |
136.5 |
491782961939055 |
|
13:42:56 |
XLON |
17 |
136.5 |
491782961939056 |
|
13:44:10 |
XLON |
2700 |
136.48 |
491782961939211 |
|
13:44:10 |
XLON |
1105 |
136.48 |
491782961939212 |
|
13:44:10 |
XLON |
1528 |
136.48 |
491782961939213 |
|
13:44:10 |
XLON |
1200 |
136.48 |
491782961939214 |
|
13:44:10 |
XLON |
3791 |
136.48 |
491782961939215 |
|
13:44:10 |
XLON |
4473 |
136.48 |
491782961939216 |
|
13:44:10 |
XLON |
3006 |
136.48 |
491782961939217 |
|
13:44:50 |
XLON |
3310 |
136.46 |
491782961939277 |
|
13:44:50 |
XLON |
10665 |
136.46 |
491782961939278 |
|
13:46:36 |
XLON |
12069 |
136.46 |
491782961939452 |
|
13:47:31 |
XLON |
13887 |
136.44 |
491782961939596 |
|
13:50:21 |
XLON |
3200 |
136.34 |
491782961939918 |
|
13:50:21 |
XLON |
2500 |
136.34 |
491782961939919 |
|
13:50:21 |
XLON |
1528 |
136.34 |
491782961939920 |
|
13:50:21 |
XLON |
1200 |
136.34 |
491782961939921 |
|
13:50:21 |
XLON |
2600 |
136.34 |
491782961939922 |
|
13:50:21 |
XLON |
1200 |
136.34 |
491782961939923 |
|
13:50:21 |
XLON |
1747 |
136.34 |
491782961939924 |
|
13:50:21 |
XLON |
13975 |
136.36 |
491782961939914 |
|
13:52:49 |
XLON |
13975 |
136.34 |
491782961940211 |
|
13:52:51 |
XLON |
13975 |
136.32 |
491782961940216 |
|
13:53:52 |
XLON |
12003 |
136.32 |
491782961940390 |
|
13:55:48 |
XLON |
2500 |
136.34 |
491782961940784 |
|
13:55:48 |
XLON |
2104 |
136.34 |
491782961940785 |
|
13:55:48 |
XLON |
11130 |
136.34 |
491782961940786 |
|
13:55:48 |
XLON |
156 |
136.34 |
491782961940787 |
|
13:57:33 |
XLON |
5500 |
136.34 |
491782961941115 |
|
13:57:33 |
XLON |
2500 |
136.34 |
491782961941116 |
|
13:57:33 |
XLON |
3515 |
136.34 |
491782961941117 |
|
13:57:33 |
XLON |
1200 |
136.34 |
491782961941118 |
|
13:57:33 |
XLON |
1200 |
136.34 |
491782961941119 |
|
13:57:33 |
XLON |
60 |
136.34 |
491782961941120 |
|
13:57:33 |
XLON |
13975 |
136.34 |
491782961941114 |
|
13:59:00 |
XLON |
5498 |
136.24 |
491782961941391 |
|
13:59:00 |
XLON |
4431 |
136.24 |
491782961941392 |
|
13:59:00 |
XLON |
4046 |
136.24 |
491782961941393 |
|
13:59:42 |
XLON |
13788 |
136.22 |
491782961941488 |
|
14:01:45 |
XLON |
47 |
136.14 |
491782961941861 |
|
14:02:25 |
XLON |
14669 |
136.14 |
491782961941913 |
|
14:02:40 |
XLON |
10637 |
136.16 |
491782961942057 |
|
14:02:40 |
XLON |
3000 |
136.16 |
491782961942058 |
|
14:02:40 |
XLON |
1816 |
136.16 |
491782961942059 |
|
14:03:07 |
XLON |
11744 |
136.12 |
491782961942101 |
|
14:04:43 |
XLON |
1916 |
136.14 |
491782961942287 |
|
14:04:43 |
XLON |
8552 |
136.14 |
491782961942288 |
|
14:04:43 |
XLON |
1287 |
136.14 |
491782961942289 |
|
14:04:43 |
XLON |
475 |
136.14 |
491782961942290 |
|
14:04:43 |
XLON |
4456 |
136.14 |
491782961942291 |
|
14:05:02 |
XLON |
894 |
136.1 |
491782961942410 |
|
14:05:02 |
XLON |
10305 |
136.1 |
491782961942411 |
|
14:07:10 |
XLON |
2487 |
136.14 |
491782961942803 |
|
14:07:10 |
XLON |
2578 |
136.14 |
491782961942804 |
|
14:07:21 |
XLON |
4755 |
136.12 |
491782961942838 |
|
14:07:21 |
XLON |
9220 |
136.12 |
491782961942839 |
|
14:07:21 |
XLON |
2500 |
136.12 |
491782961942840 |
|
14:07:21 |
XLON |
11475 |
136.12 |
491782961942841 |
|
14:08:23 |
XLON |
8915 |
136.06 |
491782961942943 |
|
14:09:25 |
XLON |
11331 |
136.1 |
491782961943060 |
|
14:10:05 |
XLON |
4054 |
136.14 |
491782961943090 |
|
14:10:55 |
XLON |
9449 |
136.12 |
491782961943205 |
|
14:10:55 |
XLON |
3051 |
136.12 |
491782961943206 |
|
14:14:12 |
XLON |
2500 |
136.08 |
491782961943682 |
|
14:14:12 |
XLON |
617 |
136.08 |
491782961943683 |
|
14:14:12 |
XLON |
1200 |
136.1 |
491782961943684 |
|
14:14:12 |
XLON |
3446 |
136.1 |
491782961943685 |
|
14:14:12 |
XLON |
2500 |
136.1 |
491782961943686 |
|
14:14:12 |
XLON |
3712 |
136.1 |
491782961943687 |
|
14:14:12 |
XLON |
13975 |
136.1 |
491782961943680 |
|
14:14:48 |
XLON |
1388 |
136.08 |
491782961943743 |
|
14:14:48 |
XLON |
9357 |
136.08 |
491782961943744 |
|
14:14:48 |
XLON |
2294 |
136.08 |
491782961943745 |
|
14:14:48 |
XLON |
2184 |
136.08 |
491782961943746 |
|
14:14:48 |
XLON |
1390 |
136.08 |
491782961943747 |
|
14:16:17 |
XLON |
13975 |
136.12 |
491782961943971 |
|
14:16:25 |
XLON |
9747 |
136.12 |
491782961944019 |
|
14:16:25 |
XLON |
922 |
136.12 |
491782961944020 |
|
14:16:25 |
XLON |
973 |
136.12 |
491782961944021 |
|
14:18:25 |
XLON |
3200 |
136.28 |
491782961944369 |
|
14:18:25 |
XLON |
463 |
136.28 |
491782961944370 |
|
14:18:25 |
XLON |
464 |
136.28 |
491782961944371 |
|
14:18:25 |
XLON |
601 |
136.28 |
491782961944372 |
|
14:19:30 |
XLON |
2700 |
136.32 |
491782961944503 |
|
14:19:30 |
XLON |
2600 |
136.32 |
491782961944504 |
|
14:19:30 |
XLON |
2800 |
136.32 |
491782961944505 |
|
14:19:35 |
XLON |
2717 |
136.36 |
491782961944551 |
|
14:19:35 |
XLON |
4510 |
136.36 |
491782961944552 |
|
14:19:35 |
XLON |
3062 |
136.36 |
491782961944553 |
|
14:19:35 |
XLON |
4276 |
136.36 |
491782961944554 |
|
14:20:44 |
XLON |
2500 |
136.28 |
491782961944754 |
|
14:20:44 |
XLON |
2700 |
136.3 |
491782961944755 |
|
14:20:44 |
XLON |
2500 |
136.3 |
491782961944756 |
|
14:20:44 |
XLON |
3757 |
136.3 |
491782961944757 |
|
14:20:44 |
XLON |
1012 |
136.3 |
491782961944758 |
|
14:20:44 |
XLON |
2500 |
136.32 |
491782961944759 |
|
14:20:44 |
XLON |
111 |
136.32 |
491782961944760 |
|
14:21:26 |
XLON |
12894 |
136.26 |
491782961944807 |
|
14:22:56 |
XLON |
13975 |
136.34 |
491782961945035 |
|
14:23:48 |
XLON |
13975 |
136.36 |
491782961945287 |
|
14:25:14 |
XLON |
13938 |
136.34 |
491782961945532 |
|
14:26:20 |
XLON |
2500 |
136.36 |
491782961945731 |
|
14:26:20 |
XLON |
635 |
136.36 |
491782961945732 |
|
14:26:20 |
XLON |
6201 |
136.36 |
491782961945733 |
|
14:26:20 |
XLON |
3688 |
136.36 |
491782961945734 |
|
14:26:20 |
XLON |
1200 |
136.36 |
491782961945735 |
|
14:26:20 |
XLON |
1200 |
136.36 |
491782961945736 |
|
14:27:09 |
XLON |
1757 |
136.36 |
491782961945936 |
|
14:27:09 |
XLON |
3714 |
136.36 |
491782961945937 |
|
14:27:09 |
XLON |
6675 |
136.36 |
491782961945938 |
|
14:27:09 |
XLON |
1203 |
136.36 |
491782961945939 |
|
14:27:47 |
XLON |
13975 |
136.38 |
491782961946180 |
|
14:28:28 |
XLON |
13010 |
136.34 |
491782961946301 |
|
14:28:54 |
XLON |
1877 |
136.3 |
491782961946359 |
|
14:28:54 |
XLON |
12098 |
136.3 |
491782961946360 |
|
14:29:56 |
XLON |
85 |
136.34 |
491782961946580 |
|
14:30:11 |
XLON |
13975 |
136.44 |
491782961946830 |
|
14:30:20 |
XLON |
13883 |
136.46 |
491782961946874 |
|
14:31:01 |
XLON |
1342 |
136.24 |
491782961947100 |
|
14:31:02 |
XLON |
6385 |
136.24 |
491782961947127 |
|
14:31:02 |
XLON |
766 |
136.24 |
491782961947128 |
|
14:31:04 |
XLON |
5144 |
136.24 |
491782961947142 |
|
14:31:04 |
XLON |
338 |
136.24 |
491782961947143 |
|
14:31:57 |
XLON |
4504 |
136.4 |
491782961947476 |
|
14:31:57 |
XLON |
9471 |
136.4 |
491782961947477 |
|
14:31:57 |
XLON |
3228 |
136.38 |
491782961947480 |
|
14:31:57 |
XLON |
161 |
136.38 |
491782961947481 |
|
14:32:26 |
XLON |
2500 |
136.4 |
491782961947724 |
|
14:32:26 |
XLON |
13975 |
136.38 |
491782961947722 |
|
14:32:44 |
XLON |
8343 |
136.4 |
491782961947804 |
|
14:33:14 |
XLON |
2500 |
136.48 |
491782961947981 |
|
14:33:14 |
XLON |
2700 |
136.48 |
491782961947982 |
|
14:33:14 |
XLON |
1336 |
136.48 |
491782961947983 |
|
14:33:19 |
XLON |
1200 |
136.48 |
491782961947993 |
|
14:33:19 |
XLON |
6129 |
136.48 |
491782961947994 |
|
14:33:44 |
XLON |
2877 |
136.48 |
491782961948258 |
|
14:33:44 |
XLON |
415 |
136.48 |
491782961948259 |
|
14:33:44 |
XLON |
2755 |
136.48 |
491782961948260 |
|
14:34:04 |
XLON |
13975 |
136.52 |
491782961948403 |
|
14:34:04 |
XLON |
2500 |
136.5 |
491782961948419 |
|
14:34:04 |
XLON |
1097 |
136.5 |
491782961948420 |
|
14:34:04 |
XLON |
2500 |
136.52 |
491782961948421 |
|
14:34:04 |
XLON |
1528 |
136.52 |
491782961948422 |
|
14:34:04 |
XLON |
1200 |
136.52 |
491782961948423 |
|
14:34:04 |
XLON |
641 |
136.52 |
491782961948424 |
|
14:34:21 |
XLON |
12091 |
136.54 |
491782961948551 |
|
14:34:55 |
XLON |
13975 |
136.52 |
491782961948797 |
|
14:35:49 |
XLON |
11261 |
136.52 |
491782961949195 |
|
14:35:50 |
XLON |
3000 |
136.52 |
491782961949209 |
|
14:35:50 |
XLON |
2500 |
136.52 |
491782961949210 |
|
14:35:50 |
XLON |
1200 |
136.52 |
491782961949211 |
|
14:35:50 |
XLON |
7275 |
136.52 |
491782961949212 |
|
14:36:20 |
XLON |
4238 |
136.58 |
491782961949435 |
|
14:36:25 |
XLON |
13975 |
136.58 |
491782961949461 |
|
14:37:10 |
XLON |
2600 |
136.64 |
491782961949762 |
|
14:37:29 |
XLON |
853 |
136.68 |
491782961949873 |
|
14:37:29 |
XLON |
2500 |
136.68 |
491782961949874 |
|
14:37:29 |
XLON |
7185 |
136.68 |
491782961949875 |
|
14:37:31 |
XLON |
12520 |
136.64 |
491782961949891 |
|
14:38:06 |
XLON |
11882 |
136.76 |
491782961950053 |
|
14:38:18 |
XLON |
13975 |
136.7 |
491782961950091 |
|
14:38:34 |
XLON |
1452 |
136.64 |
491782961950141 |
|
14:38:34 |
XLON |
1410 |
136.64 |
491782961950142 |
|
14:38:46 |
XLON |
13952 |
136.54 |
491782961950209 |
|
14:39:13 |
XLON |
13975 |
136.56 |
491782961950399 |
|
14:39:35 |
XLON |
8001 |
136.46 |
491782961950640 |
|
14:39:35 |
XLON |
2208 |
136.46 |
491782961950641 |
|
14:39:35 |
XLON |
3417 |
136.46 |
491782961950642 |
|
14:40:04 |
XLON |
13975 |
136.4 |
491782961950764 |
|
14:40:47 |
XLON |
13975 |
136.32 |
491782961951023 |
|
14:41:12 |
XLON |
13975 |
136.32 |
491782961951124 |
|
14:42:01 |
XLON |
1578 |
136.42 |
491782961951364 |
|
14:42:01 |
XLON |
2343 |
136.42 |
491782961951365 |
|
14:42:06 |
XLON |
2190 |
136.42 |
491782961951393 |
|
14:42:06 |
XLON |
6122 |
136.42 |
491782961951394 |
|
14:42:06 |
XLON |
2500 |
136.42 |
491782961951395 |
|
14:42:11 |
XLON |
10501 |
136.4 |
491782961951517 |
|
14:42:11 |
XLON |
2410 |
136.4 |
491782961951518 |
|
14:42:27 |
XLON |
7435 |
136.44 |
491782961951602 |
|
14:43:06 |
XLON |
2500 |
136.58 |
491782961951793 |
|
14:43:06 |
XLON |
5480 |
136.58 |
491782961951794 |
|
14:43:10 |
XLON |
4632 |
136.56 |
491782961951814 |
|
14:43:12 |
XLON |
1109 |
136.56 |
491782961951820 |
|
14:43:26 |
XLON |
13975 |
136.58 |
491782961951877 |
|
14:43:49 |
XLON |
6967 |
136.56 |
491782961951956 |
|
14:44:17 |
XLON |
1898 |
136.6 |
491782961952090 |
|
14:44:17 |
XLON |
12077 |
136.6 |
491782961952091 |
|
14:44:42 |
XLON |
13975 |
136.58 |
491782961952222 |
|
14:45:16 |
XLON |
13975 |
136.64 |
491782961952460 |
|
14:46:05 |
XLON |
1742 |
136.7 |
491782961952741 |
|
14:46:05 |
XLON |
533 |
136.7 |
491782961952742 |
|
14:46:05 |
XLON |
443 |
136.7 |
491782961952743 |
|
14:46:10 |
XLON |
6812 |
136.7 |
491782961952757 |
|
14:46:15 |
XLON |
2 |
136.72 |
491782961952799 |
|
14:46:40 |
XLON |
3000 |
136.7 |
491782961952954 |
|
14:46:40 |
XLON |
2920 |
136.7 |
491782961952955 |
|
14:46:40 |
XLON |
5212 |
136.7 |
491782961952956 |
|
14:46:40 |
XLON |
1537 |
136.7 |
491782961952957 |
|
14:46:40 |
XLON |
1306 |
136.7 |
491782961952958 |
|
14:46:45 |
XLON |
2063 |
136.7 |
491782961952981 |
|
14:46:45 |
XLON |
641 |
136.7 |
491782961952982 |
|
14:46:45 |
XLON |
1224 |
136.7 |
491782961952983 |
|
14:46:55 |
XLON |
2700 |
136.66 |
491782961953057 |
|
14:46:55 |
XLON |
1694 |
136.66 |
491782961953058 |
|
14:46:55 |
XLON |
1880 |
136.66 |
491782961953043 |
|
14:46:55 |
XLON |
3587 |
136.66 |
491782961953044 |
|
14:46:55 |
XLON |
8508 |
136.66 |
491782961953048 |
|
14:47:58 |
XLON |
8533 |
136.7 |
491782961953468 |
|
14:48:04 |
XLON |
8934 |
136.68 |
491782961953512 |
|
14:48:04 |
XLON |
2977 |
136.68 |
491782961953513 |
|
14:48:04 |
XLON |
2064 |
136.68 |
491782961953514 |
|
14:48:04 |
XLON |
2497 |
136.68 |
491782961953534 |
|
14:48:04 |
XLON |
5968 |
136.68 |
491782961953535 |
|
14:48:35 |
XLON |
7133 |
136.66 |
491782961953668 |
|
14:48:50 |
XLON |
13668 |
136.6 |
491782961953824 |
|
14:49:28 |
XLON |
1 |
136.52 |
491782961954209 |
|
14:49:43 |
XLON |
13974 |
136.52 |
491782961954276 |
|
14:50:28 |
XLON |
1205 |
136.6 |
491782961954550 |
|
14:50:29 |
XLON |
2179 |
136.58 |
491782961954551 |
|
14:50:29 |
XLON |
1161 |
136.58 |
491782961954552 |
|
14:50:29 |
XLON |
4278 |
136.58 |
491782961954553 |
|
14:50:29 |
XLON |
785 |
136.58 |
491782961954554 |
|
14:50:29 |
XLON |
545 |
136.58 |
491782961954555 |
|
14:50:29 |
XLON |
475 |
136.58 |
491782961954556 |
|
14:50:29 |
XLON |
1489 |
136.58 |
491782961954557 |
|
14:50:29 |
XLON |
3063 |
136.58 |
491782961954558 |
|
14:50:36 |
XLON |
13975 |
136.56 |
491782961954581 |
|
14:51:30 |
XLON |
13975 |
136.5 |
491782961954837 |
|
14:51:32 |
XLON |
13975 |
136.5 |
491782961954842 |
|
14:52:29 |
XLON |
3668 |
136.48 |
491782961955048 |
|
14:52:29 |
XLON |
1061 |
136.5 |
491782961955049 |
|
14:52:40 |
XLON |
13975 |
136.5 |
491782961955096 |
|
14:53:00 |
XLON |
11320 |
136.48 |
491782961955179 |
|
14:53:07 |
XLON |
10527 |
136.42 |
491782961955223 |
|
14:54:07 |
XLON |
2500 |
136.4 |
491782961955518 |
|
14:54:07 |
XLON |
1374 |
136.4 |
491782961955519 |
|
14:54:07 |
XLON |
1200 |
136.4 |
491782961955520 |
|
14:54:07 |
XLON |
1148 |
136.4 |
491782961955521 |
|
14:54:12 |
XLON |
2500 |
136.4 |
491782961955526 |
|
14:54:12 |
XLON |
528 |
136.4 |
491782961955527 |
|
14:54:12 |
XLON |
850 |
136.4 |
491782961955528 |
|
14:54:12 |
XLON |
2430 |
136.4 |
491782961955529 |
|
14:54:12 |
XLON |
953 |
136.4 |
491782961955530 |
|
14:54:22 |
XLON |
13975 |
136.36 |
491782961955578 |
|
14:54:34 |
XLON |
7414 |
136.36 |
491782961955611 |
|
14:54:55 |
XLON |
759 |
136.4 |
491782961955739 |
|
14:54:55 |
XLON |
7792 |
136.4 |
491782961955740 |
|
14:55:32 |
XLON |
5596 |
136.28 |
491782961956056 |
|
14:55:32 |
XLON |
8379 |
136.28 |
491782961956057 |
|
14:56:02 |
XLON |
3215 |
136.3 |
491782961956252 |
|
14:56:02 |
XLON |
3939 |
136.3 |
491782961956253 |
|
14:56:02 |
XLON |
6821 |
136.3 |
491782961956254 |
|
14:56:28 |
XLON |
13242 |
136.34 |
491782961956466 |
|
14:57:10 |
XLON |
13975 |
136.46 |
491782961956660 |
|
14:58:09 |
XLON |
2446 |
136.46 |
491782961956900 |
|
14:58:09 |
XLON |
711 |
136.46 |
491782961956901 |
|
14:58:22 |
XLON |
13630 |
136.44 |
491782961956940 |
|
14:58:22 |
XLON |
3400 |
136.44 |
491782961956942 |
|
14:58:22 |
XLON |
2500 |
136.44 |
491782961956943 |
|
14:58:22 |
XLON |
1991 |
136.46 |
491782961956944 |
|
14:58:22 |
XLON |
3895 |
136.46 |
491782961956945 |
|
14:58:40 |
XLON |
12399 |
136.42 |
491782961957070 |
|
14:59:04 |
XLON |
13882 |
136.34 |
491782961957258 |
|
14:59:55 |
XLON |
13975 |
136.26 |
491782961957502 |
|
15:00:10 |
XLON |
13975 |
136.22 |
491782961957572 |
|
15:00:41 |
XLON |
5095 |
136.22 |
491782961957750 |
|
15:00:41 |
XLON |
8837 |
136.22 |
491782961957751 |
|
15:01:25 |
XLON |
7419 |
136.2 |
491782961958022 |
|
15:01:25 |
XLON |
1826 |
136.2 |
491782961958023 |
|
15:01:25 |
XLON |
4730 |
136.2 |
491782961958024 |
|
15:02:01 |
XLON |
5203 |
136.12 |
491782961958249 |
|
15:02:01 |
XLON |
4991 |
136.12 |
491782961958250 |
|
15:02:01 |
XLON |
3781 |
136.12 |
491782961958251 |
|
15:02:46 |
XLON |
3000 |
136.14 |
491782961958588 |
|
15:02:46 |
XLON |
3812 |
136.14 |
491782961958589 |
|
15:02:46 |
XLON |
1200 |
136.14 |
491782961958590 |
|
15:03:07 |
XLON |
9933 |
136.12 |
491782961958678 |
|
15:03:07 |
XLON |
2500 |
136.14 |
491782961958679 |
|
15:03:07 |
XLON |
715 |
136.14 |
491782961958680 |
|
15:03:07 |
XLON |
3089 |
136.14 |
491782961958681 |
|
15:03:12 |
XLON |
1966 |
136.14 |
491782961958705 |
|
15:03:12 |
XLON |
1952 |
136.14 |
491782961958706 |
|
15:03:43 |
XLON |
522 |
136.18 |
491782961958923 |
|
15:03:43 |
XLON |
2621 |
136.18 |
491782961958924 |
|
15:03:43 |
XLON |
2500 |
136.18 |
491782961958925 |
|
15:03:51 |
XLON |
9796 |
136.18 |
491782961959020 |
|
15:03:51 |
XLON |
13975 |
136.18 |
491782961959022 |
|
15:04:30 |
XLON |
1000 |
136.1 |
491782961959172 |
|
15:04:31 |
XLON |
1000 |
136.1 |
491782961959175 |
|
15:04:32 |
XLON |
1000 |
136.1 |
491782961959178 |
|
15:04:33 |
XLON |
1000 |
136.1 |
491782961959180 |
|
15:04:34 |
XLON |
1000 |
136.1 |
491782961959186 |
|
15:04:35 |
XLON |
1000 |
136.1 |
491782961959187 |
|
15:04:36 |
XLON |
302 |
136.1 |
491782961959188 |
|
15:05:02 |
XLON |
13975 |
136.1 |
491782961959279 |
|
15:05:02 |
XLON |
2500 |
136.1 |
491782961959282 |
|
15:05:02 |
XLON |
3781 |
136.1 |
491782961959283 |
|
15:05:31 |
XLON |
13766 |
136.06 |
491782961959393 |
|
15:07:02 |
XLON |
13975 |
136.08 |
491782961959863 |
|
15:07:02 |
XLON |
2900 |
136.08 |
491782961959865 |
|
15:07:02 |
XLON |
2696 |
136.08 |
491782961959866 |
|
15:07:02 |
XLON |
2500 |
136.08 |
491782961959867 |
|
15:07:24 |
XLON |
624 |
136.06 |
491782961959978 |
|
15:07:24 |
XLON |
13351 |
136.06 |
491782961959979 |
|
15:07:24 |
XLON |
2800 |
136.06 |
491782961959980 |
|
15:07:24 |
XLON |
140 |
136.06 |
491782961959981 |
|
15:07:25 |
XLON |
1273 |
136.02 |
491782961959994 |
|
15:07:25 |
XLON |
1202 |
136.02 |
491782961959995 |
|
15:07:29 |
XLON |
3838 |
136.02 |
491782961960022 |
|
15:07:42 |
XLON |
2 |
136.04 |
491782961960230 |
|
15:08:44 |
XLON |
988 |
136.04 |
491782961960637 |
|
15:09:07 |
XLON |
7000 |
136.04 |
491782961960779 |
|
15:09:16 |
XLON |
6975 |
136.04 |
491782961960814 |
|
15:09:19 |
XLON |
6393 |
136.02 |
491782961960858 |
|
15:09:19 |
XLON |
3924 |
136.02 |
491782961960859 |
|
15:09:19 |
XLON |
3658 |
136.02 |
491782961960860 |
|
15:09:19 |
XLON |
2500 |
136.04 |
491782961960872 |
|
15:09:19 |
XLON |
452 |
136.06 |
491782961960873 |
|
15:09:19 |
XLON |
377 |
136.06 |
491782961960874 |
|
15:09:24 |
XLON |
1198 |
136.02 |
491782961961011 |
|
15:09:24 |
XLON |
2500 |
136.02 |
491782961961012 |
|
15:09:24 |
XLON |
2939 |
136.02 |
491782961961013 |
|
15:09:49 |
XLON |
13975 |
136.02 |
491782961961277 |
|
15:10:02 |
XLON |
13234 |
136.06 |
491782961961376 |
|
15:10:46 |
XLON |
13975 |
136.02 |
491782961961551 |
|
15:11:42 |
XLON |
15721 |
135.98 |
491782961961738 |
|
15:12:00 |
XLON |
12050 |
135.94 |
491782961961840 |
|
15:12:50 |
XLON |
13975 |
136 |
491782961962188 |
|
15:13:35 |
XLON |
13975 |
136.06 |
491782961962412 |
|
15:14:03 |
XLON |
2900 |
136.08 |
491782961962546 |
|
15:14:03 |
XLON |
541 |
136.08 |
491782961962547 |
|
15:14:03 |
XLON |
2900 |
136.08 |
491782961962548 |
|
15:14:03 |
XLON |
2500 |
136.08 |
491782961962549 |
|
15:14:03 |
XLON |
3812 |
136.08 |
491782961962550 |
|
15:14:03 |
XLON |
745 |
136.08 |
491782961962551 |
|
15:14:46 |
XLON |
513 |
136.16 |
491782961962755 |
|
15:14:46 |
XLON |
1015 |
136.16 |
491782961962756 |
|
15:14:46 |
XLON |
2500 |
136.16 |
491782961962757 |
|
15:14:46 |
XLON |
3668 |
136.16 |
491782961962758 |
|
15:14:46 |
XLON |
987 |
136.16 |
491782961962759 |
|
15:14:51 |
XLON |
3668 |
136.16 |
491782961962770 |
|
15:14:56 |
XLON |
2580 |
136.12 |
491782961962795 |
|
15:14:56 |
XLON |
6573 |
136.12 |
491782961962796 |
|
15:14:56 |
XLON |
6004 |
136.12 |
491782961962788 |
|
15:14:56 |
XLON |
7971 |
136.12 |
491782961962789 |
|
15:15:30 |
XLON |
7292 |
136.04 |
491782961962965 |
|
15:15:30 |
XLON |
668 |
136.04 |
491782961962966 |
|
15:16:40 |
XLON |
13975 |
136.04 |
491782961963163 |
|
15:16:40 |
XLON |
2626 |
136.04 |
491782961963164 |
|
15:16:40 |
XLON |
3032 |
136.04 |
491782961963165 |
|
15:16:59 |
XLON |
2500 |
136.06 |
491782961963224 |
|
15:16:59 |
XLON |
3776 |
136.06 |
491782961963225 |
|
15:16:59 |
XLON |
1579 |
136.08 |
491782961963226 |
|
15:17:03 |
XLON |
3938 |
136.02 |
491782961963265 |
|
15:17:03 |
XLON |
7803 |
136.02 |
491782961963266 |
|
15:17:49 |
XLON |
13975 |
136.1 |
491782961963428 |
|
15:18:21 |
XLON |
12074 |
136.18 |
491782961963590 |
|
15:18:21 |
XLON |
1901 |
136.18 |
491782961963591 |
|
15:18:21 |
XLON |
4185 |
136.18 |
491782961963592 |
|
15:19:05 |
XLON |
1753 |
136.16 |
491782961963813 |
|
15:19:05 |
XLON |
10527 |
136.16 |
491782961963814 |
|
15:19:28 |
XLON |
5050 |
136.16 |
491782961963969 |
|
15:19:28 |
XLON |
8124 |
136.16 |
491782961963970 |
|
15:20:07 |
XLON |
13975 |
136.14 |
491782961964235 |
|
15:20:56 |
XLON |
2803 |
136.12 |
491782961964501 |
|
15:20:56 |
XLON |
11172 |
136.12 |
491782961964502 |
|
15:21:35 |
XLON |
13696 |
136.1 |
491782961964608 |
|
15:21:50 |
XLON |
13975 |
136.08 |
491782961964704 |
|
15:22:27 |
XLON |
13975 |
135.98 |
491782961964944 |
|
15:23:32 |
XLON |
8706 |
136.04 |
491782961965386 |
|
15:23:32 |
XLON |
5174 |
136.04 |
491782961965387 |
|
15:23:50 |
XLON |
13975 |
136.02 |
491782961965461 |
|
15:24:20 |
XLON |
13975 |
136 |
491782961965579 |
|
15:24:20 |
XLON |
2801 |
135.98 |
491782961965607 |
|
15:25:29 |
XLON |
1528 |
135.94 |
491782961966150 |
|
15:25:29 |
XLON |
2500 |
135.94 |
491782961966151 |
|
15:25:29 |
XLON |
3525 |
135.94 |
491782961966152 |
|
15:25:29 |
XLON |
3300 |
135.94 |
491782961966153 |
|
15:25:29 |
XLON |
466 |
135.94 |
491782961966154 |
|
15:25:29 |
XLON |
183 |
135.94 |
491782961966155 |
|
15:25:42 |
XLON |
4991 |
135.9 |
491782961966238 |
|
15:25:42 |
XLON |
3663 |
135.9 |
491782961966239 |
|
15:25:42 |
XLON |
4991 |
135.9 |
491782961966240 |
|
15:26:28 |
XLON |
11356 |
135.9 |
491782961966565 |
|
15:26:28 |
XLON |
2619 |
135.9 |
491782961966566 |
|
15:26:52 |
XLON |
13975 |
135.86 |
491782961966735 |
|
15:27:45 |
XLON |
13975 |
135.88 |
491782961967085 |
|
15:28:16 |
XLON |
13975 |
135.84 |
491782961967292 |
|
15:28:59 |
XLON |
13880 |
135.9 |
491782961967422 |
|
15:29:42 |
XLON |
13975 |
135.92 |
491782961967667 |
|
15:29:56 |
XLON |
2800 |
135.88 |
491782961967744 |
|
15:29:56 |
XLON |
368 |
135.88 |
491782961967745 |
|
15:30:00 |
XLON |
10807 |
135.88 |
491782961967764 |
|
15:30:47 |
XLON |
13882 |
135.76 |
491782961967986 |
|
15:31:21 |
XLON |
13975 |
135.76 |
491782961968130 |
|
15:31:55 |
XLON |
13922 |
135.74 |
491782961968291 |
|
15:32:58 |
XLON |
13486 |
135.7 |
491782961968473 |
|
15:32:58 |
XLON |
489 |
135.7 |
491782961968474 |
|
15:33:53 |
XLON |
13975 |
135.7 |
491782961968702 |
|
15:34:05 |
XLON |
13975 |
135.76 |
491782961968748 |
|
15:34:09 |
XLON |
5466 |
135.74 |
491782961968770 |
|
15:35:09 |
XLON |
2924 |
135.86 |
491782961969052 |
|
15:35:09 |
XLON |
1528 |
135.86 |
491782961969053 |
|
15:35:25 |
XLON |
1367 |
135.9 |
491782961969168 |
|
15:35:25 |
XLON |
2660 |
135.9 |
491782961969169 |
|
15:35:36 |
XLON |
277 |
135.9 |
491782961969226 |
|
15:35:36 |
XLON |
1095 |
135.9 |
491782961969227 |
|
15:35:36 |
XLON |
1966 |
135.9 |
491782961969228 |
|
15:35:59 |
XLON |
13975 |
135.92 |
491782961969310 |
|
15:36:02 |
XLON |
13975 |
135.9 |
491782961969327 |
|
15:38:10 |
XLON |
2 |
135.92 |
491782961969982 |
|
15:38:38 |
XLON |
13975 |
135.9 |
491782961970062 |
|
15:38:38 |
XLON |
2500 |
135.9 |
491782961970071 |
|
15:38:38 |
XLON |
3776 |
135.9 |
491782961970072 |
|
15:38:38 |
XLON |
7699 |
135.9 |
491782961970073 |
|
15:38:43 |
XLON |
2875 |
135.9 |
491782961970078 |
|
15:38:43 |
XLON |
1922 |
135.9 |
491782961970079 |
|
15:38:43 |
XLON |
2032 |
135.9 |
491782961970080 |
|
15:38:43 |
XLON |
544 |
135.9 |
491782961970081 |
|
15:38:43 |
XLON |
984 |
135.9 |
491782961970082 |
|
15:38:43 |
XLON |
3484 |
135.9 |
491782961970083 |
|
15:39:06 |
XLON |
13975 |
135.86 |
491782961970179 |
|
15:39:21 |
XLON |
148 |
135.86 |
491782961970239 |
|
15:39:21 |
XLON |
3594 |
135.86 |
491782961970240 |
|
15:39:29 |
XLON |
13975 |
135.84 |
491782961970249 |
|
15:39:48 |
XLON |
581 |
135.8 |
491782961970318 |
|
15:39:48 |
XLON |
8253 |
135.8 |
491782961970319 |
|
15:40:21 |
XLON |
396 |
135.8 |
491782961970543 |
|
15:40:21 |
XLON |
8376 |
135.8 |
491782961970544 |
|
15:40:21 |
XLON |
3273 |
135.8 |
491782961970545 |
|
15:40:21 |
XLON |
319 |
135.8 |
491782961970546 |
|
15:40:21 |
XLON |
1499 |
135.8 |
491782961970547 |
|
15:41:02 |
XLON |
13860 |
135.74 |
491782961970733 |
|
15:41:38 |
XLON |
13975 |
135.74 |
491782961970818 |
|
15:42:23 |
XLON |
1205 |
135.7 |
491782961970979 |
|
15:42:23 |
XLON |
12770 |
135.7 |
491782961970980 |
|
15:43:22 |
XLON |
177 |
135.7 |
491782961971170 |
|
15:43:38 |
XLON |
1180 |
135.7 |
491782961971264 |
|
15:43:38 |
XLON |
11615 |
135.7 |
491782961971265 |
|
15:43:38 |
XLON |
1180 |
135.7 |
491782961971266 |
|
15:44:04 |
XLON |
570 |
135.72 |
491782961971354 |
|
15:44:04 |
XLON |
2500 |
135.72 |
491782961971355 |
|
15:44:09 |
XLON |
899 |
135.7 |
491782961971385 |
|
15:44:09 |
XLON |
2500 |
135.7 |
491782961971386 |
|
15:44:12 |
XLON |
8107 |
135.68 |
491782961971390 |
|
15:44:26 |
XLON |
2032 |
135.68 |
491782961971466 |
|
15:44:26 |
XLON |
11943 |
135.68 |
491782961971467 |
|
15:44:29 |
XLON |
6349 |
135.66 |
491782961971485 |
|
15:45:03 |
XLON |
8201 |
135.72 |
491782961971668 |
|
15:46:02 |
XLON |
2800 |
135.74 |
491782961971915 |
|
15:46:07 |
XLON |
1747 |
135.76 |
491782961971933 |
|
15:46:07 |
XLON |
7284 |
135.76 |
491782961971934 |
|
15:46:07 |
XLON |
1402 |
135.76 |
491782961971935 |
|
15:46:10 |
XLON |
7092 |
135.72 |
491782961971962 |
|
15:46:16 |
XLON |
49 |
135.72 |
491782961971974 |
|
15:46:16 |
XLON |
1000 |
135.72 |
491782961971975 |
|
15:46:18 |
XLON |
12241 |
135.72 |
491782961971976 |
|
15:47:02 |
XLON |
88 |
135.72 |
491782961972151 |
|
15:47:02 |
XLON |
6714 |
135.72 |
491782961972152 |
|
15:48:04 |
XLON |
263 |
135.68 |
491782961972366 |
|
15:48:04 |
XLON |
3217 |
135.7 |
491782961972367 |
|
15:48:04 |
XLON |
2311 |
135.7 |
491782961972368 |
|
15:48:04 |
XLON |
13712 |
135.68 |
491782961972369 |
|
15:48:09 |
XLON |
10011 |
135.68 |
491782961972423 |
|
15:48:23 |
XLON |
3576 |
135.74 |
491782961972502 |
|
15:49:05 |
XLON |
9248 |
135.74 |
491782961972657 |
|
15:50:19 |
XLON |
10893 |
135.7 |
491782961972922 |
|
15:50:31 |
XLON |
164 |
135.76 |
491782961972969 |
|
15:50:31 |
XLON |
3632 |
135.76 |
491782961972970 |
|
15:50:36 |
XLON |
413 |
135.76 |
491782961972976 |
|
15:50:36 |
XLON |
1828 |
135.76 |
491782961972977 |
|
15:50:36 |
XLON |
3632 |
135.76 |
491782961972978 |
|
15:50:41 |
XLON |
3632 |
135.76 |
491782961972981 |
|
15:50:41 |
XLON |
600 |
135.76 |
491782961972982 |
|
15:50:45 |
XLON |
13975 |
135.74 |
491782961972996 |
|
15:51:04 |
XLON |
2659 |
135.78 |
491782961973096 |
|
15:51:04 |
XLON |
7013 |
135.78 |
491782961973097 |
|
15:51:52 |
XLON |
7271 |
135.84 |
491782961973350 |
|
15:52:23 |
XLON |
13731 |
135.78 |
491782961973438 |
|
15:53:37 |
XLON |
2920 |
135.8 |
491782961973695 |
|
15:54:12 |
XLON |
12563 |
135.76 |
491782961973832 |
|
15:54:12 |
XLON |
1412 |
135.76 |
491782961973833 |
|
15:54:12 |
XLON |
13975 |
135.76 |
491782961973836 |
|
15:55:28 |
XLON |
2400 |
135.78 |
491782961974082 |
|
15:55:28 |
XLON |
8749 |
135.78 |
491782961974083 |
|
15:55:28 |
XLON |
2826 |
135.78 |
491782961974084 |
|
15:55:40 |
XLON |
8198 |
135.76 |
491782961974139 |
|
15:55:40 |
XLON |
199 |
135.76 |
491782961974144 |
|
15:55:45 |
XLON |
13975 |
135.74 |
491782961974177 |
|
15:55:45 |
XLON |
746 |
135.74 |
491782961974179 |
|
15:55:45 |
XLON |
3208 |
135.74 |
491782961974180 |
|
15:56:16 |
XLON |
13975 |
135.74 |
491782961974385 |
|
15:57:24 |
XLON |
175 |
135.66 |
491782961974660 |
|
15:57:24 |
XLON |
2500 |
135.66 |
491782961974661 |
|
15:57:30 |
XLON |
2032 |
135.66 |
491782961974710 |
|
15:57:30 |
XLON |
1801 |
135.66 |
491782961974711 |
|
15:58:03 |
XLON |
12990 |
135.72 |
491782961974865 |
|
15:58:03 |
XLON |
1195 |
135.72 |
491782961974866 |
|
15:58:08 |
XLON |
842 |
135.72 |
491782961974879 |
|
15:58:08 |
XLON |
686 |
135.72 |
491782961974880 |
|
15:58:08 |
XLON |
2500 |
135.72 |
491782961974881 |
|
15:58:42 |
XLON |
1786 |
135.74 |
491782961975020 |
|
15:58:42 |
XLON |
1820 |
135.74 |
491782961975021 |
|
15:58:42 |
XLON |
6643 |
135.74 |
491782961975022 |
|
15:58:42 |
XLON |
2500 |
135.74 |
491782961975023 |
|
15:58:42 |
XLON |
3780 |
135.74 |
491782961975024 |
|
15:58:47 |
XLON |
2639 |
135.74 |
491782961975033 |
|
15:58:47 |
XLON |
2639 |
135.74 |
491782961975034 |
|
15:58:47 |
XLON |
2639 |
135.74 |
491782961975035 |
|
15:58:47 |
XLON |
3668 |
135.74 |
491782961975030 |
|
15:58:47 |
XLON |
1200 |
135.74 |
491782961975031 |
|
15:58:47 |
XLON |
1200 |
135.74 |
491782961975032 |
|
15:58:47 |
XLON |
2639 |
135.74 |
491782961975036 |
|
15:58:48 |
XLON |
2639 |
135.74 |
491782961975037 |
|
15:58:48 |
XLON |
2639 |
135.74 |
491782961975038 |
|
15:58:48 |
XLON |
2639 |
135.74 |
491782961975039 |
|
15:58:48 |
XLON |
2020 |
135.74 |
491782961975040 |
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
- 19 hours ago IntegraFin Holding
- 19 hours ago Spirent Communications
- 19 hours ago CRH (CDI)
- 19 hours ago Bezant Resources
- 20 hours ago EJF Investments Ltd NPV