Transaction in Own Shares

RNS Number : 6260L
Vodafone Group Plc
13 September 2021
 

13 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

13 September 2021

Number of ordinary shares of 2020/21 US cents each purchased:

5,707,176

Highest price paid per share (pence):

118.28

Lowest price paid per share (pence):

117.18

Volume weighted average price paid per share (pence):

117.89


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,213,846,748 of its ordinary shares in treasury and has 27,603,743,270 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 13 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 13 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

117.89

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:12:45

XLON

9,000

117.1800

390945711336628

09:12:45

XLON

3,586

117.1800

390945711336629

09:14:04

XLON

1,713

117.2200

390945711336730

09:14:04

XLON

2,155

117.2200

390945711336731

09:14:27

XLON

164

117.2000

390945711336772

09:14:27

XLON

1,704

117.2000

390945711336773

09:14:27

XLON

1,599

117.2000

390945711336774

09:14:27

XLON

618

117.2000

390945711336775

09:19:09

XLON

3,132

117.3200

390945711337173

09:19:09

XLON

1,776

117.3400

390945711337175

09:19:09

XLON

3,000

117.3400

390945711337176

09:19:09

XLON

1,200

117.3400

390945711337177

09:21:37

XLON

5,353

117.4200

390945711337481

09:21:37

XLON

7,594

117.4200

390945711337482

09:21:42

XLON

6,132

117.4000

390945711337493

09:21:42

XLON

2,930

117.4000

390945711337494

09:21:42

XLON

2,551

117.4000

390945711337495

09:21:43

XLON

2,551

117.4000

390945711337496

09:21:43

XLON

1,130

117.4000

390945711337497

09:21:44

XLON

4,092

117.3600

390945711337500

09:22:19

XLON

1,732

117.3200

390945711337573

09:22:19

XLON

3,000

117.3200

390945711337574

09:24:05

XLON

3,705

117.3400

390945711337705

09:24:05

XLON

3,360

117.3400

390945711337713

09:24:05

XLON

920

117.3400

390945711337714

09:24:45

XLON

5,210

117.3400

390945711337767

09:24:45

XLON

7,709

117.3400

390945711337768

09:25:31

XLON

1,798

117.3200

390945711337883

09:25:33

XLON

88

117.3200

390945711337886

09:26:09

XLON

5,818

117.3200

390945711337962

09:28:05

XLON

7,896

117.3600

390945711338209

09:28:05

XLON

3,100

117.3600

390945711338210

09:28:05

XLON

3,000

117.3600

390945711338211

09:28:05

XLON

2,196

117.3600

390945711338212

09:28:05

XLON

1,795

117.3600

390945711338213

09:29:58

XLON

5,877

117.3800

390945711338448

09:29:58

XLON

3,146

117.3800

390945711338450

09:31:03

XLON

1,873

117.4400

390945711338598

09:31:03

XLON

1,204

117.4400

390945711338599

09:33:19

XLON

63

117.4800

390945711338854

09:33:19

XLON

3,000

117.4800

390945711338855

09:33:21

XLON

2,442

117.4800

390945711338863

09:33:21

XLON

3,000

117.4800

390945711338864

09:33:22

XLON

63

117.4800

390945711338865

09:33:23

XLON

2,243

117.4800

390945711338866

09:33:23

XLON

2,151

117.4800

390945711338867

09:33:24

XLON

195

117.4800

390945711338868

09:33:34

XLON

2,174

117.4800

390945711338894

09:33:34

XLON

4,890

117.4800

390945711338895

09:33:34

XLON

2,410

117.4800

390945711338896

09:34:16

XLON

7,360

117.4800

390945711338944

09:34:16

XLON

625

117.4800

390945711338945

09:34:16

XLON

4,683

117.4800

390945711338946

09:34:58

XLON

3,017

117.5200

390945711339050

09:35:19

XLON

13,419

117.5200

390945711339182

09:35:48

XLON

1,610

117.5200

390945711339226

09:35:48

XLON

6,759

117.5200

390945711339227

09:35:48

XLON

5,175

117.5200

390945711339228

09:35:48

XLON

2,800

117.5200

390945711339233

09:35:48

XLON

2,119

117.5200

390945711339234

09:35:48

XLON

3,523

117.5200

390945711339235

09:36:51

XLON

2,176

117.5200

390945711339347

09:36:51

XLON

3,763

117.5200

390945711339348

09:36:51

XLON

6,769

117.5200

390945711339349

09:36:51

XLON

5,754

117.5000

390945711339351

09:36:52

XLON

5,002

117.5000

390945711339354

09:39:47

XLON

12,768

117.4800

390945711339628

09:39:47

XLON

3,100

117.4800

390945711339635

09:39:47

XLON

3,000

117.4800

390945711339636

09:39:47

XLON

5,899

117.4800

390945711339637

09:39:47

XLON

2,601

117.4800

390945711339641

09:39:47

XLON

1,221

117.4800

390945711339642

09:40:12

XLON

2,293

117.4400

390945711339706

09:40:12

XLON

8,262

117.4400

390945711339707

09:40:12

XLON

3,057

117.4400

390945711339708

09:41:03

XLON

2,896

117.4200

390945711339856

09:41:04

XLON

3,183

117.4000

390945711339860

09:41:04

XLON

239

117.4000

390945711339861

09:41:04

XLON

858

117.4000

390945711339862

09:41:04

XLON

385

117.4000

390945711339863

09:42:11

XLON

3,100

117.3000

390945711340045

09:42:11

XLON

2,947

117.3000

390945711340046

09:42:11

XLON

3,000

117.3200

390945711340047

09:42:11

XLON

783

117.3200

390945711340048

09:42:34

XLON

9,625

117.2800

390945711340072

09:42:34

XLON

2,007

117.3000

390945711340074

09:42:34

XLON

3,000

117.3000

390945711340075

09:42:34

XLON

1,200

117.3000

390945711340076

09:42:34

XLON

1,200

117.3000

390945711340077

09:42:34

XLON

3,397

117.3000

390945711340078

09:42:39

XLON

2,298

117.3000

390945711340079

09:42:41

XLON

1,880

117.3000

390945711340080

09:43:03

XLON

1,168

117.2800

390945711340129

09:43:03

XLON

6,227

117.2800

390945711340130

09:43:03

XLON

3,098

117.2800

390945711340131

09:43:05

XLON

5,345

117.2800

390945711340136

09:44:12

XLON

2,994

117.3400

390945711340257

09:45:00

XLON

3,000

117.3600

390945711340345

09:45:00

XLON

3,365

117.3600

390945711340346

09:45:00

XLON

3,400

117.3600

390945711340347

09:45:00

XLON

1,735

117.3600

390945711340348

09:45:01

XLON

2,084

117.3600

390945711340352

09:45:02

XLON

3,000

117.3600

390945711340353

09:45:02

XLON

2,153

117.3600

390945711340354

09:45:03

XLON

3,393

117.3400

390945711340359

09:46:10

XLON

4,381

117.3800

390945711340465

09:46:10

XLON

2,400

117.3600

390945711340479

09:46:10

XLON

1,981

117.3800

390945711340480

09:46:49

XLON

2,843

117.3600

390945711340559

09:48:17

XLON

3,000

117.4000

390945711340720

09:48:17

XLON

618

117.4000

390945711340721

09:48:49

XLON

4,737

117.4000

390945711340798

09:48:49

XLON

4,810

117.4000

390945711340799

09:48:53

XLON

3,000

117.3800

390945711340808

09:50:01

XLON

3,200

117.3600

390945711340938

09:50:01

XLON

1,265

117.3600

390945711340939

09:52:46

XLON

3,000

117.3600

390945711341198

09:52:46

XLON

501

117.3800

390945711341199

09:52:46

XLON

3,528

117.3800

390945711341200

09:52:46

XLON

5,646

117.3800

390945711341201

09:52:46

XLON

371

117.3800

390945711341202

09:54:44

XLON

487

117.3800

390945711341363

09:54:44

XLON

2,900

117.3800

390945711341364

09:54:44

XLON

3,233

117.3800

390945711341365

09:54:44

XLON

3,267

117.3800

390945711341366

09:55:50

XLON

309

117.3800

390945711341489

09:55:50

XLON

3,233

117.3800

390945711341490

09:55:50

XLON

2,700

117.3800

390945711341491

09:55:50

XLON

3,000

117.3800

390945711341492

09:55:50

XLON

3,199

117.3800

390945711341493

09:55:50

XLON

8,597

117.3600

390945711341488

09:56:12

XLON

3,854

117.3400

390945711341503

09:56:12

XLON

1,922

117.3400

390945711341505

09:56:12

XLON

2,250

117.3400

390945711341506

10:01:23

XLON

2,857

117.3600

390945711342061

10:01:23

XLON

639

117.3600

390945711342062

10:02:08

XLON

1,645

117.3800

390945711342130

10:02:11

XLON

192

117.3800

390945711342141

10:04:39

XLON

6,104

117.4000

390945711342293

10:04:39

XLON

1,146

117.4000

390945711342294

10:04:39

XLON

2,700

117.4000

390945711342296

10:04:39

XLON

3,000

117.4000

390945711342297

10:04:39

XLON

1,952

117.4000

390945711342298

10:04:46

XLON

1,645

117.4000

390945711342303

10:05:59

XLON

13,718

117.4600

390945711342405

10:05:59

XLON

10,667

117.4600

390945711342406

10:05:59

XLON

3,051

117.4600

390945711342407

10:06:31

XLON

4,183

117.5000

390945711342465

10:06:31

XLON

3,000

117.5000

390945711342466

10:06:31

XLON

1,200

117.5000

390945711342467

10:06:31

XLON

2,011

117.5000

390945711342468

10:06:31

XLON

2,700

117.5000

390945711342469

10:06:31

XLON

2,150

117.5000

390945711342470

10:06:31

XLON

3,000

117.5000

390945711342471

10:06:41

XLON

2,100

117.5000

390945711342488

10:06:41

XLON

3,000

117.5000

390945711342489

10:06:41

XLON

1,200

117.5000

390945711342490

10:06:41

XLON

1,700

117.5000

390945711342491

10:07:26

XLON

6,343

117.4800

390945711342543

10:07:26

XLON

3,000

117.4600

390945711342551

10:07:26

XLON

847

117.4600

390945711342552

10:07:27

XLON

3,635

117.4600

390945711342553

10:07:27

XLON

1,019

117.4600

390945711342556

10:07:27

XLON

204

117.4600

390945711342557

10:07:27

XLON

1,869

117.4600

390945711342558

10:07:27

XLON

40

117.4600

390945711342559

10:07:28

XLON

31

117.4600

390945711342560

10:07:28

XLON

3,000

117.4600

390945711342561

10:07:28

XLON

1,921

117.4600

390945711342562

10:07:28

XLON

3,365

117.4600

390945711342563

10:07:28

XLON

1,200

117.4600

390945711342564

10:07:28

XLON

618

117.4600

390945711342565

10:07:29

XLON

2,081

117.4600

390945711342568

10:07:32

XLON

1,393

117.4600

390945711342579

10:07:32

XLON

3,000

117.4600

390945711342580

10:08:49

XLON

3,000

117.4600

390945711342651

10:08:49

XLON

2,300

117.4600

390945711342652

10:08:49

XLON

618

117.4600

390945711342653

10:08:49

XLON

2,734

117.4600

390945711342654

10:09:00

XLON

1,589

117.4600

390945711342659

10:09:35

XLON

4,844

117.4400

390945711342707

10:11:06

XLON

13,595

117.4600

390945711342889

10:12:00

XLON

6,489

117.4600

390945711342942

10:12:00

XLON

3,100

117.4600

390945711342943

10:12:00

XLON

3,000

117.4600

390945711342944

10:12:00

XLON

847

117.4600

390945711342945

10:13:22

XLON

845

117.5000

390945711343006

10:15:41

XLON

11,948

117.5400

390945711343220

10:15:41

XLON

2,800

117.5400

390945711343221

10:15:41

XLON

3,000

117.5400

390945711343222

10:15:41

XLON

887

117.5400

390945711343223

10:16:18

XLON

4,125

117.5200

390945711343267

10:18:04

XLON

4,409

117.6000

390945711343424

10:23:16

XLON

12,607

117.7000

390945711343930

10:24:34

XLON

9,992

117.6800

390945711344075

10:27:22

XLON

278

117.6600

390945711344305

10:27:22

XLON

150

117.6600

390945711344327

10:27:22

XLON

208

117.6600

390945711344328

10:27:22

XLON

353

117.6600

390945711344329

10:27:22

XLON

3,597

117.6600

390945711344304

10:28:07

XLON

3,100

117.6800

390945711344419

10:28:07

XLON

1,864

117.6800

390945711344420

10:28:26

XLON

12,434

117.6600

390945711344435

10:28:27

XLON

3,000

117.6600

390945711344436

10:30:40

XLON

6,457

117.6800

390945711344742

10:32:42

XLON

3,000

117.6000

390945711344858

10:32:50

XLON

4,637

117.6000

390945711344863

10:32:51

XLON

118

117.6000

390945711344866

10:32:51

XLON

624

117.6000

390945711344867

10:32:51

XLON

1,000

117.6000

390945711344868

10:32:52

XLON

160

117.6000

390945711344869

10:32:52

XLON

1,098

117.6000

390945711344870

10:33:48

XLON

12,287

117.6200

390945711344921

10:35:21

XLON

12,778

117.6200

390945711345047

10:35:21

XLON

12,778

117.6200

390945711345048

10:36:32

XLON

4,578

117.6200

390945711345181

10:36:46

XLON

3,011

117.6200

390945711345195

10:36:46

XLON

8,676

117.6200

390945711345196

10:38:47

XLON

3,973

117.6200

390945711345409

10:39:09

XLON

187

117.6200

390945711345432

10:39:09

XLON

201

117.6200

390945711345433

10:39:09

XLON

451

117.6200

390945711345434

10:39:18

XLON

9,152

117.6200

390945711345437

10:39:19

XLON

355

117.6200

390945711345438

10:39:19

XLON

892

117.6200

390945711345439

10:39:19

XLON

129

117.6200

390945711345440

10:40:43

XLON

1,962

117.6400

390945711345575

10:40:43

XLON

4,384

117.6400

390945711345576

10:40:43

XLON

3,365

117.6400

390945711345577

10:40:43

XLON

145

117.6400

390945711345578

10:41:55

XLON

166

117.6000

390945711345656

10:41:55

XLON

181

117.6000

390945711345657

10:41:55

XLON

1,000

117.6000

390945711345658

10:41:55

XLON

280

117.6000

390945711345659

10:42:03

XLON

1,200

117.6000

390945711345672

10:42:04

XLON

254

117.6000

390945711345673

10:42:04

XLON

1,140

117.6000

390945711345674

10:43:20

XLON

292

117.6000

390945711345732

10:43:20

XLON

5,611

117.6000

390945711345733

10:43:20

XLON

3,100

117.6000

390945711345734

10:44:04

XLON

3,999

117.6000

390945711345853

10:44:05

XLON

2,500

117.5800

390945711345856

10:46:09

XLON

2,782

117.6200

390945711345991

10:46:09

XLON

4,573

117.6200

390945711345992

10:49:54

XLON

5,212

117.6800

390945711346429

10:49:54

XLON

6,230

117.6800

390945711346430

10:49:54

XLON

682

117.6800

390945711346431

10:49:54

XLON

628

117.6800

390945711346432

10:50:03

XLON

687

117.6600

390945711346453

10:50:03

XLON

4,671

117.6600

390945711346454

10:53:54

XLON

14,106

117.7000

390945711346772

10:56:50

XLON

3,100

117.7400

390945711347014

10:56:50

XLON

2,146

117.7400

390945711347015

10:58:38

XLON

3,528

117.8000

390945711347131

10:58:38

XLON

618

117.8000

390945711347132

10:58:40

XLON

3,528

117.8000

390945711347135

10:58:40

XLON

2,145

117.8000

390945711347136

10:58:40

XLON

1,200

117.8000

390945711347137

10:58:40

XLON

1,239

117.8000

390945711347138

10:58:40

XLON

11,719

117.7600

390945711347140

11:00:45

XLON

3,000

117.7200

390945711347365

11:00:45

XLON

1,200

117.7200

390945711347366

11:00:45

XLON

9,000

117.7200

390945711347367

11:00:45

XLON

46

117.7200

390945711347368

11:02:52

XLON

83

117.7400

390945711347596

11:02:52

XLON

3,000

117.7400

390945711347597

11:04:19

XLON

850

117.7400

390945711347734

11:04:19

XLON

3,000

117.7400

390945711347735

11:05:11

XLON

72

117.7400

390945711347778

11:05:19

XLON

3,851

117.7400

390945711347788

11:05:29

XLON

941

117.7400

390945711347828

11:06:14

XLON

1,221

117.7400

390945711347867

11:06:23

XLON

146

117.7400

390945711347876

11:06:39

XLON

2,800

117.7400

390945711347888

11:06:45

XLON

2,700

117.7200

390945711347920

11:06:46

XLON

919

117.7200

390945711347922

11:06:46

XLON

9

117.7200

390945711347923

11:06:48

XLON

584

117.7200

390945711347924

11:07:47

XLON

4,933

117.7600

390945711348142

11:08:54

XLON

1,563

117.7800

390945711348238

11:08:54

XLON

4,227

117.7800

390945711348239

11:09:19

XLON

2,100

117.7800

390945711348334

11:10:47

XLON

200

117.7600

390945711348477

11:10:47

XLON

1,000

117.7600

390945711348478

11:10:48

XLON

12,176

117.7600

390945711348479

11:10:50

XLON

7,354

117.7400

390945711348481

11:10:50

XLON

3,247

117.7400

390945711348482

11:10:50

XLON

1,991

117.7400

390945711348483

11:10:50

XLON

10,601

117.7400

390945711348484

11:16:02

XLON

3,000

117.7600

390945711349063

11:17:25

XLON

6,394

117.7600

390945711349196

11:17:25

XLON

559

117.7600

390945711349197

11:17:25

XLON

3,000

117.7600

390945711349198

11:17:28

XLON

2,336

117.7600

390945711349199

11:17:28

XLON

1,451

117.7600

390945711349200

11:18:53

XLON

1,894

117.8200

390945711349336

11:19:05

XLON

2,320

117.8200

390945711349354

11:19:05

XLON

618

117.8200

390945711349355

11:20:34

XLON

3,000

117.8000

390945711349542

11:20:37

XLON

52

117.8000

390945711349546

11:20:37

XLON

2,332

117.8000

390945711349547

11:20:37

XLON

3,000

117.8000

390945711349548

11:20:39

XLON

1,908

117.8000

390945711349549

11:20:39

XLON

963

117.8000

390945711349550

11:22:05

XLON

1,800

117.7800

390945711349735

11:22:19

XLON

3,353

117.8000

390945711349772

11:23:30

XLON

4,996

117.9000

390945711349893

11:23:30

XLON

6,056

117.9000

390945711349894

11:24:00

XLON

11,606

117.8800

390945711349929

11:26:29

XLON

34

117.9200

390945711350258

11:26:58

XLON

5,235

117.9000

390945711350308

11:26:58

XLON

2,044

117.9000

390945711350309

11:26:58

XLON

4,797

117.9000

390945711350310

11:26:58

XLON

443

117.9000

390945711350317

11:26:58

XLON

721

117.9000

390945711350318

11:26:58

XLON

1,000

117.9000

390945711350319

11:26:58

XLON

224

117.9000

390945711350320

11:26:58

XLON

1,000

117.9000

390945711350321

11:26:58

XLON

999

117.9000

390945711350322

11:26:58

XLON

787

117.9000

390945711350323

11:26:58

XLON

61

117.9000

390945711350314

11:26:58

XLON

799

117.9000

390945711350324

11:27:25

XLON

10,704

117.9000

390945711350380

11:27:26

XLON

1,128

117.9000

390945711350383

11:27:26

XLON

3,000

117.9000

390945711350384

11:27:26

XLON

2,178

117.9000

390945711350385

11:29:43

XLON

463

117.9800

390945711350602

11:29:43

XLON

463

117.9800

390945711350603

11:29:43

XLON

463

117.9800

390945711350604

11:29:44

XLON

84

117.9800

390945711350605

11:29:44

XLON

155

117.9800

390945711350606

11:30:21

XLON

1,892

117.9800

390945711350706

11:30:21

XLON

318

117.9800

390945711350707

11:30:21

XLON

3,422

117.9800

390945711350711

11:30:21

XLON

419

117.9800

390945711350712

11:30:21

XLON

342

117.9800

390945711350713

11:31:07

XLON

100

117.9800

390945711350765

11:31:07

XLON

11,199

117.9800

390945711350766

11:31:53

XLON

11,166

117.9600

390945711350822

11:31:53

XLON

1,069

117.9600

390945711350823

11:35:18

XLON

1,868

118.0400

390945711351119

11:35:18

XLON

618

118.0400

390945711351120

11:35:36

XLON

12,666

118.0400

390945711351151

11:35:36

XLON

145

118.0600

390945711351154

11:35:36

XLON

3,000

118.0600

390945711351155

11:35:36

XLON

3,365

118.0600

390945711351156

11:35:36

XLON

1,200

118.0600

390945711351157

11:35:36

XLON

1,200

118.0600

390945711351158

11:35:36

XLON

1,354

118.0600

390945711351159

11:35:40

XLON

3,000

118.1000

390945711351199

11:35:40

XLON

1,200

118.1000

390945711351200

11:35:40

XLON

1,977

118.1000

390945711351201

11:37:44

XLON

500

118.1200

390945711351417

11:37:44

XLON

1,603

118.1200

390945711351418

11:37:54

XLON

11,178

118.1000

390945711351428

11:37:54

XLON

11,178

118.1000

390945711351433

11:37:54

XLON

48

118.1000

390945711351434

11:37:55

XLON

574

118.1000

390945711351439

11:38:49

XLON

12,899

118.1000

390945711351491

11:40:05

XLON

419

118.1000

390945711351626

11:40:34

XLON

44

118.1200

390945711351696

11:40:43

XLON

500

118.1400

390945711351714

11:41:00

XLON

322

118.1400

390945711351719

11:41:00

XLON

3,000

118.1400

390945711351720

11:41:00

XLON

3,931

118.1400

390945711351721

11:41:01

XLON

13,844

118.1000

390945711351723

11:41:02

XLON

2,094

118.1000

390945711351726

11:41:05

XLON

11,750

118.1000

390945711351732

11:42:31

XLON

8,213

118.0400

390945711351900

11:43:39

XLON

2,414

118.0600

390945711351973

11:44:11

XLON

5,927

118.0400

390945711352033

11:44:11

XLON

5,927

118.0400

390945711352034

11:44:29

XLON

271

118.0400

390945711352073

11:44:44

XLON

9,098

118.0400

390945711352104

11:44:45

XLON

3,737

118.0400

390945711352107

11:44:45

XLON

3,000

118.0400

390945711352108

11:45:03

XLON

2,255

118.0400

390945711352166

11:45:03

XLON

2,395

118.0400

390945711352167

11:45:10

XLON

2,055

118.0400

390945711352175

11:45:23

XLON

1,909

118.0400

390945711352203

11:45:29

XLON

545

118.0400

390945711352215

11:46:12

XLON

3,000

118.0200

390945711352280

11:46:12

XLON

474

118.0200

390945711352281

11:46:12

XLON

3,365

118.0200

390945711352282

11:46:17

XLON

60

118.0000

390945711352308

11:46:17

XLON

3,000

118.0000

390945711352309

11:46:17

XLON

2,494

118.0000

390945711352310

11:46:17

XLON

3,365

118.0000

390945711352311

11:46:17

XLON

3,300

118.0000

390945711352312

11:46:20

XLON

2,112

118.0000

390945711352314

11:46:20

XLON

2,330

118.0000

390945711352315

11:46:21

XLON

2,487

118.0000

390945711352320

11:46:21

XLON

2,141

118.0000

390945711352321

11:46:32

XLON

3,365

118.0000

390945711352336

11:46:32

XLON

2,685

118.0000

390945711352337

11:46:53

XLON

646

117.9600

390945711352360

11:46:58

XLON

900

117.9600

390945711352362

11:47:04

XLON

1,114

117.9800

390945711352366

11:47:51

XLON

1,137

118.0000

390945711352505

11:47:51

XLON

3,000

118.0000

390945711352506

11:48:32

XLON

532

118.0000

390945711352560

11:48:37

XLON

195

118.0000

390945711352567

11:48:37

XLON

2,253

118.0000

390945711352568

11:49:27

XLON

942

118.0000

390945711352652

11:49:27

XLON

3,000

118.0000

390945711352653

11:49:41

XLON

2,798

118.0000

390945711352666

11:49:41

XLON

1,532

117.9800

390945711352671

11:50:21

XLON

192

118.0000

390945711352703

11:50:27

XLON

4,538

117.9800

390945711352705

11:50:27

XLON

3,000

117.9800

390945711352708

11:50:27

XLON

4,669

117.9800

390945711352709

11:51:01

XLON

4,675

117.9600

390945711352748

11:51:01

XLON

2,441

117.9600

390945711352751

11:53:11

XLON

5,216

118.0000

390945711353047

11:53:11

XLON

3,000

118.0000

390945711353048

11:53:11

XLON

354

118.0000

390945711353049

11:53:11

XLON

6,315

118.0000

390945711353050

11:53:11

XLON

3,528

118.0000

390945711353051

11:53:11

XLON

147

118.0000

390945711353052

11:53:12

XLON

3,626

117.9600

390945711353056

11:53:12

XLON

3,147

117.9600

390945711353057

11:53:12

XLON

2,574

117.9600

390945711353058

11:53:12

XLON

3,229

117.9600

390945711353059

11:53:12

XLON

845

117.9600

390945711353060

11:54:04

XLON

821

117.9600

390945711353120

11:54:47

XLON

1,130

117.9600

390945711353180

11:54:52

XLON

192

117.9600

390945711353181

11:55:50

XLON

3,000

117.9600

390945711353289

11:55:50

XLON

746

117.9600

390945711353290

11:55:50

XLON

3,654

117.9600

390945711353291

11:57:21

XLON

3,000

117.9200

390945711353451

11:57:21

XLON

1,713

117.9200

390945711353452

11:57:21

XLON

366

117.8800

390945711353454

11:57:21

XLON

113

117.8800

390945711353455

11:57:22

XLON

5,024

117.8800

390945711353461

11:57:22

XLON

238

117.8800

390945711353462

11:57:22

XLON

284

117.8800

390945711353464

11:57:22

XLON

99

117.8800

390945711353465

11:57:23

XLON

550

117.8800

390945711353469

11:59:24

XLON

3,675

117.8800

390945711353676

11:59:24

XLON

3,434

117.8800

390945711353677

12:00:47

XLON

7,984

117.8800

390945711353889

12:00:47

XLON

3,000

117.8800

390945711353890

12:00:47

XLON

4,984

117.8800

390945711353891

12:00:51

XLON

1,386

117.8800

390945711353910

12:00:52

XLON

766

117.8800

390945711353919

12:00:52

XLON

2,329

117.8800

390945711353920

12:00:53

XLON

1,905

117.8800

390945711353921

12:00:53

XLON

3,000

117.8800

390945711353922

12:00:58

XLON

27

117.9000

390945711353925

12:01:40

XLON

850

117.9400

390945711354023

12:01:40

XLON

3,000

117.9400

390945711354024

12:01:43

XLON

1,889

117.9400

390945711354025

12:01:45

XLON

2,814

117.9400

390945711354027

12:01:47

XLON

2,781

117.9400

390945711354028

12:02:13

XLON

203

117.9400

390945711354099

12:02:13

XLON

3,000

117.9400

390945711354100

12:02:18

XLON

52

117.9400

390945711354104

12:02:18

XLON

2,539

117.9400

390945711354105

12:05:10

XLON

3,000

117.9400

390945711354436

12:05:10

XLON

5,676

117.9600

390945711354437

12:05:10

XLON

3,397

117.9600

390945711354438

12:05:10

XLON

1,200

117.9600

390945711354439

12:05:12

XLON

279

117.9400

390945711354445

12:05:12

XLON

177

117.9400

390945711354446

12:05:13

XLON

711

117.9400

390945711354449

12:05:31

XLON

3,100

117.9200

390945711354472

12:05:31

XLON

3,000

117.9200

390945711354473

12:07:25

XLON

3,844

117.9800

390945711354615

12:08:07

XLON

3,012

117.9600

390945711354719

12:08:07

XLON

8,890

117.9600

390945711354720

12:08:11

XLON

13,169

117.9400

390945711354732

12:08:11

XLON

3,000

117.9400

390945711354733

12:08:11

XLON

2,200

117.9600

390945711354734

12:08:11

XLON

3,000

117.9600

390945711354735

12:08:11

XLON

9,000

117.9600

390945711354736

12:08:11

XLON

3,397

117.9600

390945711354737

12:08:11

XLON

1,200

117.9600

390945711354738

12:08:11

XLON

2,361

117.9600

390945711354739

12:08:11

XLON

1,200

117.9600

390945711354740

12:08:13

XLON

850

117.9400

390945711354754

12:08:14

XLON

49

117.9400

390945711354758

12:08:16

XLON

2,577

117.9400

390945711354764

12:08:16

XLON

2,502

117.9400

390945711354767

12:08:24

XLON

2,083

117.9200

390945711354784

12:08:37

XLON

2,750

117.9600

390945711354792

12:08:37

XLON

3,397

117.9600

390945711354793

12:08:42

XLON

2,732

117.9400

390945711354797

12:08:58

XLON

9,197

117.9400

390945711354804

12:08:58

XLON

2,900

117.9400

390945711354805

12:08:58

XLON

2,600

117.9400

390945711354806

12:08:58

XLON

3,000

117.9400

390945711354807

12:08:58

XLON

3,267

117.9400

390945711354808

12:09:03

XLON

11,911

117.9400

390945711354816

12:09:03

XLON

3,123

117.9400

390945711354817

12:09:03

XLON

3,000

117.9400

390945711354818

12:09:03

XLON

842

117.9400

390945711354819

12:09:05

XLON

3,215

117.9400

390945711354821

12:10:06

XLON

3,100

117.9200

390945711354901

12:10:06

XLON

2,247

117.9200

390945711354902

12:10:06

XLON

5,347

117.9200

390945711354898

12:10:06

XLON

1,416

117.9200

390945711354899

12:10:06

XLON

4,744

117.9200

390945711354900

12:10:09

XLON

4,200

117.9200

390945711354912

12:11:04

XLON

1,123

117.9600

390945711355039

12:11:20

XLON

192

117.9600

390945711355068

12:11:41

XLON

13,736

117.9400

390945711355084

12:11:41

XLON

1,681

117.9200

390945711355085

12:11:41

XLON

11,427

117.9200

390945711355086

12:12:38

XLON

1,970

117.9200

390945711355166

12:12:40

XLON

2,876

117.9200

390945711355173

12:12:40

XLON

559

117.9200

390945711355174

12:12:54

XLON

8,726

117.9000

390945711355181

12:12:54

XLON

3,391

117.9000

390945711355182

12:15:50

XLON

1,576

117.8600

390945711355438

12:16:00

XLON

2,789

117.8600

390945711355456

12:16:27

XLON

12,489

117.8800

390945711355508

12:16:27

XLON

600

117.8800

390945711355506

12:16:27

XLON

1,000

117.8800

390945711355507

12:17:27

XLON

9,821

117.9200

390945711355566

12:17:27

XLON

3,593

117.9200

390945711355567

12:18:15

XLON

3,000

117.9200

390945711355673

12:18:15

XLON

3,528

117.9200

390945711355674

12:18:20

XLON

3,000

117.9200

390945711355682

12:18:20

XLON

3,528

117.9200

390945711355683

12:18:50

XLON

1,873

117.9200

390945711355729

12:20:07

XLON

254

117.9000

390945711355832

12:20:12

XLON

71

117.9000

390945711355852

12:20:12

XLON

9,990

117.9000

390945711355853

12:20:43

XLON

1,760

117.9200

390945711355905

12:22:04

XLON

4,316

117.9400

390945711356031

12:22:13

XLON

539

117.9600

390945711356069

12:22:13

XLON

3,792

117.9600

390945711356070

12:22:13

XLON

4,855

117.9600

390945711356071

12:22:14

XLON

2,475

117.9600

390945711356072

12:22:14

XLON

2,142

117.9600

390945711356073

12:22:14

XLON

3,000

117.9600

390945711356074

12:22:53

XLON

200

117.9600

390945711356105

12:22:53

XLON

1,000

117.9600

390945711356106

12:22:53

XLON

999

117.9600

390945711356107

12:22:54

XLON

135

117.9600

390945711356108

12:22:54

XLON

248

117.9600

390945711356109

12:23:06

XLON

1,015

117.9600

390945711356120

12:23:06

XLON

6,500

117.9600

390945711356121

12:23:07

XLON

2,122

117.9600

390945711356125

12:23:07

XLON

3,000

117.9600

390945711356126

12:23:09

XLON

2,870

117.9400

390945711356137

12:24:37

XLON

8,901

117.9600

390945711356242

12:24:37

XLON

1,908

117.9600

390945711356243

12:24:37

XLON

3,000

117.9600

390945711356244

12:24:37

XLON

842

117.9600

390945711356245

12:24:37

XLON

8,193

117.9600

390945711356246

12:24:41

XLON

3,000

117.9600

390945711356247

12:24:42

XLON

1,617

117.9600

390945711356249

12:24:43

XLON

3,029

117.9600

390945711356250

12:26:17

XLON

198

117.9600

390945711356335

12:26:17

XLON

3,000

117.9600

390945711356336

12:26:22

XLON

50

117.9600

390945711356346

12:26:22

XLON

2,287

117.9600

390945711356347

12:26:25

XLON

1,455

117.9600

390945711356349

12:26:25

XLON

3,000

117.9600

390945711356350

12:27:02

XLON

3,100

117.9400

390945711356400

12:27:02

XLON

3,000

117.9400

390945711356401

12:27:02

XLON

3,430

117.9400

390945711356402

12:27:02

XLON

1,200

117.9400

390945711356403

12:28:56

XLON

494

117.9800

390945711356586

12:29:38

XLON

1,570

118.0400

390945711356675

12:29:38

XLON

618

118.0400

390945711356676

12:29:43

XLON

192

118.0400

390945711356689

12:31:00

XLON

6,796

118.0400

390945711356795

12:31:00

XLON

5,484

118.0400

390945711356796

12:31:00

XLON

3,000

118.0400

390945711356798

12:31:00

XLON

2,804

118.0400

390945711356799

12:31:49

XLON

3,000

118.0000

390945711356960

12:31:52

XLON

637

118.0000

390945711356966

12:31:52

XLON

3,200

118.0000

390945711356967

12:33:58

XLON

307

118.0000

390945711357168

12:34:15

XLON

428

118.0000

390945711357204

12:34:15

XLON

3,000

118.0000

390945711357205

12:34:31

XLON

2,153

117.9800

390945711357228

12:34:31

XLON

3,000

117.9800

390945711357229

12:36:26

XLON

3,100

117.9600

390945711357408

12:36:26

XLON

3,000

117.9600

390945711357409

12:38:12

XLON

782

118.0000

390945711357538

12:38:14

XLON

2,486

118.0000

390945711357540

12:39:00

XLON

71

118.0000

390945711357636

12:39:00

XLON

3,000

118.0000

390945711357637

12:41:07

XLON

2,100

117.9800

390945711357794

12:44:35

XLON

2,133

117.9800

390945711358129

12:44:35

XLON

3,000

117.9800

390945711358130

12:44:40

XLON

7,877

118.0000

390945711358136

12:44:40

XLON

3,005

118.0000

390945711358137

12:44:40

XLON

3,000

118.0000

390945711358138

12:44:40

XLON

3,365

118.0000

390945711358139

12:44:41

XLON

2,055

118.0000

390945711358140

12:44:41

XLON

2,974

118.0000

390945711358141

12:44:41

XLON

3,000

118.0000

390945711358142

12:44:41

XLON

3,365

118.0000

390945711358143

12:44:41

XLON

1,239

118.0000

390945711358144

12:44:43

XLON

1,836

118.0000

390945711358146

12:44:43

XLON

2,539

118.0000

390945711358147

12:44:44

XLON

560

118.0000

390945711358148

12:44:46

XLON

1,213

118.0200

390945711358150

12:44:54

XLON

2,196

118.0200

390945711358172

12:44:59

XLON

1,883

118.0200

390945711358177

12:45:40

XLON

1,143

118.0600

390945711358293

12:45:43

XLON

1,867

118.0600

390945711358294

12:47:19

XLON

12,012

118.0800

390945711358535

12:47:19

XLON

3,000

118.0800

390945711358551

12:47:19

XLON

3,100

118.0800

390945711358552

12:47:24

XLON

3,000

118.0800

390945711358575

12:47:24

XLON

248

118.0800

390945711358576

12:47:24

XLON

2,157

118.0800

390945711358577

12:47:24

XLON

2,280

118.0800

390945711358578

12:49:01

XLON

3,000

118.0800

390945711358758

12:49:01

XLON

963

118.0800

390945711358759

12:49:01

XLON

1,000

118.0800

390945711358760

12:49:01

XLON

1,000

118.0800

390945711358761

12:49:01

XLON

313

118.0800

390945711358762

12:49:01

XLON

999

118.0800

390945711358763

12:49:01

XLON

138

118.0800

390945711358764

12:49:01

XLON

165

118.0800

390945711358766

12:49:01

XLON

167

118.0800

390945711358767

12:49:01

XLON

167

118.0800

390945711358768

12:49:01

XLON

223

118.0800

390945711358769

12:49:01

XLON

12,319

118.0800

390945711358755

12:49:01

XLON

1,095

118.0800

390945711358756

12:49:11

XLON

3,343

118.0800

390945711358775

12:49:11

XLON

318

118.0800

390945711358776

12:49:11

XLON

3,200

118.0800

390945711358779

12:49:11

XLON

3,000

118.0800

390945711358780

12:49:11

XLON

1,935

118.0800

390945711358781

12:49:43

XLON

28

118.0800

390945711358831

12:49:51

XLON

3,560

118.0800

390945711358834

12:49:52

XLON

703

118.0600

390945711358835

12:49:52

XLON

2,365

118.0600

390945711358836

12:51:12

XLON

61

118.0800

390945711358974

12:51:12

XLON

43

118.0800

390945711358975

12:52:24

XLON

2,145

118.0800

390945711359063

12:52:24

XLON

3,000

118.0800

390945711359064

12:52:29

XLON

1,817

118.0800

390945711359070

12:53:05

XLON

3,038

118.0800

390945711359095

12:53:05

XLON

3,000

118.0800

390945711359096

12:53:36

XLON

2,489

118.0800

390945711359131

12:53:41

XLON

2,134

118.0800

390945711359143

12:53:41

XLON

2,740

118.0800

390945711359144

12:53:41

XLON

210

118.0600

390945711359145

12:54:02

XLON

11,609

118.0600

390945711359156

12:54:02

XLON

3,100

118.0600

390945711359157

12:54:02

XLON

3,000

118.0600

390945711359158

12:56:28

XLON

317

118.0600

390945711359345

12:56:30

XLON

253

118.0600

390945711359356

12:56:37

XLON

2,147

118.0800

390945711359365

12:56:41

XLON

2,055

118.0800

390945711359385

12:56:43

XLON

482

118.0800

390945711359389

12:56:56

XLON

5,989

118.0600

390945711359406

12:57:15

XLON

4,748

118.0800

390945711359453

12:57:15

XLON

368

118.0600

390945711359454

12:57:15

XLON

7,388

118.0600

390945711359455

12:57:16

XLON

362

118.0600

390945711359456

12:57:16

XLON

1,000

118.0600

390945711359457

12:58:02

XLON

529

118.0600

390945711359567

12:58:02

XLON

4,098

118.0600

390945711359568

12:58:02

XLON

2,300

118.0600

390945711359570

12:58:02

XLON

1,672

118.0600

390945711359571

12:59:39

XLON

269

118.0400

390945711359741

12:59:39

XLON

3,107

118.0400

390945711359742

12:59:39

XLON

4,560

118.0200

390945711359744

13:04:23

XLON

819

118.0600

390945711360450

13:04:25

XLON

275

118.0400

390945711360453

13:04:25

XLON

472

118.0600

390945711360454

13:04:25

XLON

384

118.0600

390945711360455

13:04:25

XLON

3,756

118.0600

390945711360456

13:04:25

XLON

3,000

118.0600

390945711360457

13:05:00

XLON

475

118.0600

390945711360478

13:05:02

XLON

2,215

118.0600

390945711360479

13:05:04

XLON

1,856

118.0600

390945711360480

13:05:13

XLON

2,314

118.0600

390945711360488

13:05:18

XLON

1,893

118.0600

390945711360496

13:05:23

XLON

214

118.0600

390945711360503

13:05:30

XLON

10,510

118.0400

390945711360506

13:06:50

XLON

2,100

118.0200

390945711360623

13:06:50

XLON

1,422

118.0200

390945711360624

13:07:51

XLON

90

118.0000

390945711360698

13:08:47

XLON

3,000

118.0000

390945711360740

13:08:47

XLON

2,055

118.0000

390945711360741

13:09:47

XLON

8,299

117.9800

390945711360832

13:09:47

XLON

3,100

117.9800

390945711360833

13:09:47

XLON

616

117.9800

390945711360834

13:09:50

XLON

2,384

117.9800

390945711360850

13:09:50

XLON

3,322

117.9800

390945711360851

13:09:52

XLON

2,340

117.9800

390945711360856

13:10:42

XLON

507

118.0000

390945711360903

13:10:42

XLON

3,000

118.0000

390945711360904

13:10:42

XLON

3,562

118.0000

390945711360905

13:10:45

XLON

11,828

117.9800

390945711360907

13:10:45

XLON

1,315

117.9800

390945711360908

13:10:57

XLON

1,734

117.9800

390945711360915

13:10:57

XLON

1,115

117.9800

390945711360916

13:11:17

XLON

3,200

117.9400

390945711360938

13:11:17

XLON

75

117.9400

390945711360939

13:11:44

XLON

14,024

117.9000

390945711360997

13:11:46

XLON

1,964

117.8800

390945711361003

13:12:03

XLON

10,745

117.8800

390945711361019

13:16:12

XLON

9,085

117.9200

390945711361392

13:16:12

XLON

4,700

117.9200

390945711361393

13:16:14

XLON

591

117.9200

390945711361394

13:16:16

XLON

3,420

117.9000

390945711361416

13:16:16

XLON

4,628

117.9000

390945711361417

13:16:17

XLON

3,419

117.9000

390945711361418

13:16:17

XLON

3,100

117.9000

390945711361420

13:16:17

XLON

3,000

117.9000

390945711361421

13:16:17

XLON

3,298

117.9000

390945711361422

13:16:17

XLON

1,244

117.9000

390945711361423

13:16:17

XLON

728

117.9000

390945711361424

13:16:17

XLON

13,199

117.9000

390945711361425

13:16:18

XLON

3,376

117.8800

390945711361426

13:16:18

XLON

8,249

117.8800

390945711361427

13:16:18

XLON

4,338

117.8800

390945711361428

13:17:35

XLON

7,338

117.8600

390945711361561

13:18:13

XLON

3,000

117.9600

390945711361642

13:18:13

XLON

2,131

117.9600

390945711361643

13:18:13

XLON

3,000

117.9600

390945711361644

13:18:13

XLON

1,743

117.9600

390945711361645

13:18:30

XLON

670

117.9600

390945711361667

13:18:30

XLON

1,000

117.9600

390945711361668

13:18:30

XLON

999

117.9600

390945711361669

13:18:30

XLON

994

117.9600

390945711361670

13:18:31

XLON

2,493

117.9600

390945711361679

13:18:31

XLON

993

117.9600

390945711361671

13:18:31

XLON

992

117.9600

390945711361672

13:18:31

XLON

991

117.9600

390945711361673

13:18:31

XLON

990

117.9600

390945711361674

13:18:31

XLON

989

117.9600

390945711361675

13:18:31

XLON

988

117.9600

390945711361676

13:18:31

XLON

987

117.9600

390945711361677

13:18:31

XLON

390

117.9600

390945711361678

13:18:32

XLON

514

117.9600

390945711361683

13:18:32

XLON

998

117.9600

390945711361684

13:18:32

XLON

1,000

117.9600

390945711361685

13:18:32

XLON

999

117.9600

390945711361686

13:18:32

XLON

143

117.9600

390945711361687

13:18:32

XLON

171

117.9600

390945711361688

13:19:25

XLON

3,000

118.0800

390945711361824

13:19:25

XLON

2,412

118.0800

390945711361825

13:19:31

XLON

472

118.0800

390945711361842

13:19:50

XLON

1,487

118.0800

390945711361864

13:19:50

XLON

618

118.0800

390945711361865

13:20:02

XLON

500

118.1000

390945711361902

13:20:02

XLON

1,939

118.1000

390945711361903

13:20:38

XLON

10,778

118.0800

390945711361933

13:22:17

XLON

3,100

118.0800

390945711362050

13:22:17

XLON

3,000

118.0800

390945711362051

13:22:19

XLON

2,266

118.0800

390945711362052

13:22:21

XLON

1,854

118.0800

390945711362053

13:22:27

XLON

2,055

118.0800

390945711362055

13:24:20

XLON

2,055

118.0600

390945711362223

13:24:20

XLON

3,000

118.0600

390945711362224

13:25:21

XLON

5,640

118.0400

390945711362296

13:26:09

XLON

9,617

118.0400

390945711362373

13:26:09

XLON

686

118.0400

390945711362374

13:26:09

XLON

1,000

118.0400

390945711362375

13:26:09

XLON

468

118.0400

390945711362376

13:26:10

XLON

12

118.0400

390945711362377

13:27:17

XLON

41

118.0400

390945711362438

13:27:17

XLON

9,617

118.0200

390945711362441

13:27:17

XLON

3,100

118.0200

390945711362443

13:27:21

XLON

5,440

118.0000

390945711362465

13:27:21

XLON

3,000

118.0000

390945711362466

13:27:31

XLON

8,433

118.0000

390945711362485

13:28:46

XLON

3,100

117.9800

390945711362534

13:28:46

XLON

3,000

117.9800

390945711362535

13:28:46

XLON

2,466

117.9800

390945711362536

13:28:46

XLON

3,869

117.9800

390945711362537

13:28:51

XLON

705

117.9000

390945711362544

13:28:51

XLON

2,221

117.9000

390945711362545

13:32:58

XLON

3,100

117.9200

390945711362892

13:32:58

XLON

3,000

117.9200

390945711362893

13:33:03

XLON

842

117.9200

390945711362894

13:33:41

XLON

3,000

117.9200

390945711362971

13:34:21

XLON

2,981

117.9200

390945711363017

13:34:26

XLON

2,331

117.9200

390945711363024

13:34:26

XLON

3,000

117.9200

390945711363025

13:34:30

XLON

1,906

117.9200

390945711363030

13:34:30

XLON

2,415

117.9200

390945711363031

13:34:54

XLON

758

117.9200

390945711363044

13:34:54

XLON

3,000

117.9200

390945711363045

13:35:08

XLON

384

117.8800

390945711363082

13:35:08

XLON

3,000

117.8800

390945711363083

13:35:10

XLON

3,091

117.8600

390945711363085

13:37:56

XLON

3,055

117.8600

390945711363292

13:37:59

XLON

9,831

117.8600

390945711363294

13:37:59

XLON

2,353

117.8600

390945711363295

13:37:59

XLON

7,408

117.8600

390945711363296

13:40:22

XLON

913

117.8400

390945711363541

13:40:22

XLON

1,746

117.8400

390945711363542

13:41:28

XLON

346

117.8600

390945711363688

13:41:28

XLON

392

117.8600

390945711363689

13:41:28

XLON

1,000

117.8600

390945711363690

13:41:28

XLON

338

117.8600

390945711363691

13:41:29

XLON

264

117.8600

390945711363692

13:41:38

XLON

3,766

117.8600

390945711363714

13:41:39

XLON

821

117.8600

390945711363715

13:41:56

XLON

1,020

117.8600

390945711363733

13:41:56

XLON

3,000

117.8000

390945711363752

13:41:56

XLON

2,094

117.8000

390945711363753

13:41:56

XLON

6,868

117.8200

390945711363754

13:41:56

XLON

95,624

117.8200

390945711363758

13:41:57

XLON

652

117.8000

390945711363761

13:41:57

XLON

3,520

117.8000

390945711363763

13:41:58

XLON

133

117.7800

390945711363768

13:42:23

XLON

13

117.8200

390945711363805

13:42:23

XLON

3,000

117.8200

390945711363806

13:42:47

XLON

1,996

117.8400

390945711363838

13:46:05

XLON

330

117.8800

390945711364285

13:46:07

XLON

1,971

117.8800

390945711364296

13:47:19

XLON

5,247

117.8800

390945711364402

13:47:19

XLON

847

117.8800

390945711364405

13:47:19

XLON

1,000

117.8800

390945711364406

13:47:19

XLON

999

117.8800

390945711364407

13:47:20

XLON

212

117.8800

390945711364413

13:49:10

XLON

7,468

117.8800

390945711364568

13:49:10

XLON

3,200

117.8800

390945711364573

13:49:10

XLON

42

117.8800

390945711364574

13:51:10

XLON

4,465

117.8600

390945711364934

13:51:14

XLON

2,236

117.8600

390945711364941

13:51:14

XLON

2,247

117.8600

390945711364942

13:51:14

XLON

2,524

117.8400

390945711364944

13:52:54

XLON

2,631

117.8600

390945711365061

13:52:54

XLON

14

117.8600

390945711365062

13:53:16

XLON

3,568

117.8600

390945711365115

13:54:48

XLON

5,477

117.8600

390945711365289

13:56:11

XLON

736

117.8600

390945711365531

13:56:36

XLON

2,719

117.8600

390945711365575

13:59:06

XLON

3,494

117.8600

390945711365816

13:59:06

XLON

3,000

117.8600

390945711365821

13:59:06

XLON

3,213

117.8600

390945711365822

13:59:07

XLON

2,337

117.8600

390945711365824

13:59:07

XLON

246

117.8600

390945711365825

14:00:03

XLON

2,800

117.8800

390945711365928

14:02:07

XLON

2,994

117.8800

390945711366150

14:02:07

XLON

878

117.8800

390945711366151

14:02:07

XLON

3,000

117.8800

390945711366153

14:02:07

XLON

872

117.8800

390945711366154

14:02:09

XLON

1,115

117.8800

390945711366156

14:02:09

XLON

17

117.8800

390945711366157

14:02:09

XLON

7,835

117.8800

390945711366158

14:02:16

XLON

3,296

117.8800

390945711366165

14:03:11

XLON

3,984

117.8600

390945711366261

14:03:11

XLON

5,959

117.8600

390945711366262

14:03:11

XLON

2,600

117.8600

390945711366263

14:03:11

XLON

339

117.8600

390945711366264

14:05:30

XLON

709

117.8800

390945711366553

14:05:50

XLON

6,802

117.8800

390945711366626

14:05:50

XLON

3,000

117.8800

390945711366627

14:05:50

XLON

1,482

117.8800

390945711366628

14:05:51

XLON

3,724

117.8600

390945711366644

14:06:28

XLON

3,313

117.8600

390945711366728

14:06:28

XLON

3,100

117.8600

390945711366733

14:06:28

XLON

3,000

117.8600

390945711366734

14:12:23

XLON

263

117.8000

390945711367217

14:12:23

XLON

3,000

117.8000

390945711367218

14:12:23

XLON

1,037

117.8000

390945711367219

14:12:28

XLON

2,055

117.8000

390945711367237

14:14:51

XLON

289

117.8400

390945711367623

14:15:17

XLON

7,791

117.8400

390945711367679

14:16:43

XLON

3,000

117.9800

390945711367882

14:16:43

XLON

618

117.9800

390945711367883

14:16:43

XLON

4,020

117.9800

390945711367884

14:16:45

XLON

1,308

117.9800

390945711367886

14:16:45

XLON

2,809

117.9800

390945711367887

14:16:45

XLON

2,616

117.9800

390945711367888

14:16:45

XLON

4,020

117.9800

390945711367889

14:16:45

XLON

618

117.9800

390945711367890

14:16:45

XLON

842

117.9800

390945711367895

14:16:46

XLON

2,711

117.9800

390945711367896

14:16:50

XLON

2,942

117.9800

390945711367900

14:16:50

XLON

1,800

117.9800

390945711367901

14:17:03

XLON

3,944

117.9800

390945711367939

14:17:03

XLON

2,810

117.9800

390945711367940

14:17:03

XLON

618

117.9800

390945711367941

14:17:08

XLON

94

117.9800

390945711367947

14:17:08

XLON

2,865

117.9800

390945711367948

14:17:08

XLON

618

117.9800

390945711367949

14:17:15

XLON

192

117.9800

390945711367964

14:17:17

XLON

2,229

117.9800

390945711367973

14:17:17

XLON

618

117.9800

390945711367974

14:17:18

XLON

1,822

117.9800

390945711367975

14:17:18

XLON

618

117.9800

390945711367976

14:17:33

XLON

3,000

118.0000

390945711368033

14:17:33

XLON

2,141

118.0000

390945711368034

14:18:07

XLON

13,246

117.9800

390945711368128

14:18:09

XLON

3,100

117.9400

390945711368148

14:18:09

XLON

3,000

117.9400

390945711368149

14:18:57

XLON

3,000

117.9200

390945711368258

14:19:29

XLON

3,000

117.9000

390945711368355

14:19:29

XLON

421

117.9000

390945711368356

14:19:29

XLON

4,057

117.9000

390945711368357

14:19:29

XLON

6,171

117.9000

390945711368358

14:19:34

XLON

2,187

117.9000

390945711368360

14:19:36

XLON

1,788

117.9000

390945711368361

14:19:47

XLON

303

117.9000

390945711368375

14:19:51

XLON

640

117.9000

390945711368382

14:20:47

XLON

1,047

117.9200

390945711368469

14:20:53

XLON

1,356

117.9200

390945711368507

14:21:34

XLON

463

117.9200

390945711368636

14:21:44

XLON

444

117.9200

390945711368648

14:21:44

XLON

1,678

117.9200

390945711368649

14:22:50

XLON

8,708

117.9000

390945711368820

14:22:50

XLON

2,900

117.9000

390945711368823

14:22:50

XLON

3,000

117.9000

390945711368824

14:22:50

XLON

2,808

117.9000

390945711368825

14:22:55

XLON

3,000

117.9000

390945711368830

14:22:56

XLON

2,124

117.9000

390945711368831

14:22:56

XLON

3,000

117.9000

390945711368832

14:22:56

XLON

1,664

117.9000

390945711368833

14:22:57

XLON

4,188

117.9000

390945711368834

14:22:57

XLON

3,000

117.9000

390945711368835

14:25:03

XLON

496

117.9000

390945711369121

14:25:03

XLON

3,000

117.9000

390945711369122

14:25:03

XLON

3,982

117.9000

390945711369123

14:25:08

XLON

2,214

117.9000

390945711369148

14:25:11

XLON

1,811

117.9000

390945711369161

14:25:13

XLON

63

117.9000

390945711369179

14:26:08

XLON

2,320

117.8800

390945711369321

14:26:08

XLON

3,000

117.8800

390945711369322

14:26:09

XLON

1,898

117.8800

390945711369328

14:26:16

XLON

3,100

117.8600

390945711369344

14:26:40

XLON

1,521

117.8800

390945711369424

14:26:43

XLON

1,366

117.8800

390945711369426

14:26:43

XLON

3,000

117.8800

390945711369427

14:27:05

XLON

3,100

117.8600

390945711369479

14:27:05

XLON

820

117.8800

390945711369480

14:27:05

XLON

3,000

117.8800

390945711369481

14:27:05

XLON

390

117.8800

390945711369482

14:27:05

XLON

4,095

117.8800

390945711369483

14:27:24

XLON

2,214

117.8800

390945711369504

14:27:24

XLON

374

117.8800

390945711369505

14:27:24

XLON

6,508

117.8800

390945711369506

14:27:26

XLON

3,100

117.8600

390945711369508

14:27:26

XLON

3,000

117.8600

390945711369509

14:27:26

XLON

997

117.8600

390945711369510

14:27:27

XLON

2,228

117.8600

390945711369511

14:27:27

XLON

3,000

117.8600

390945711369512

14:27:27

XLON

814

117.8600

390945711369513

14:27:28

XLON

1,822

117.8600

390945711369514

14:29:28

XLON

1,569

117.8600

390945711369711

14:29:28

XLON

3,000

117.8600

390945711369712

14:29:33

XLON

2,197

117.8600

390945711369727

14:29:33

XLON

4,007

117.8600

390945711369728

14:29:33

XLON

3,000

117.8600

390945711369729

14:30:08

XLON

902

117.9000

390945711369981

14:30:08

XLON

585

117.9000

390945711369982

14:30:08

XLON

4,084

117.9000

390945711369983

14:30:10

XLON

84

117.9000

390945711370005

14:30:33

XLON

484

117.9200

390945711370146

14:30:33

XLON

3,000

117.9200

390945711370147

14:30:35

XLON

3,514

117.9200

390945711370155

14:30:37

XLON

2,875

117.9200

390945711370157

14:30:52

XLON

311

117.9200

390945711370262

14:30:52

XLON

11,289

117.9000

390945711370267

14:31:01

XLON

3,000

117.8800

390945711370368

14:31:08

XLON

1,542

117.8800

390945711370455

14:31:08

XLON

51

117.8800

390945711370456

14:31:08

XLON

3,000

117.8800

390945711370457

14:31:08

XLON

618

117.8800

390945711370458

14:31:20

XLON

3,000

117.8800

390945711370520

14:32:00

XLON

4,375

117.8600

390945711370747

14:32:00

XLON

1,500

117.8600

390945711370748

14:32:00

XLON

1,975

117.8600

390945711370749

14:32:00

XLON

1,025

117.8600

390945711370750

14:32:00

XLON

1,626

117.8600

390945711370751

14:32:00

XLON

1,200

117.8600

390945711370752

14:32:00

XLON

3,360

117.8600

390945711370753

14:32:00

XLON

597

117.8600

390945711370754

14:32:01

XLON

3,000

117.8600

390945711370755

14:32:01

XLON

2,188

117.8600

390945711370756

14:32:01

XLON

3,000

117.8600

390945711370761

14:32:01

XLON

618

117.8600

390945711370762

14:32:01

XLON

1,789

117.8600

390945711370763

14:32:02

XLON

3,000

117.8600

390945711370768

14:32:02

XLON

3,000

117.8600

390945711370769

14:32:02

XLON

842

117.8600

390945711370770

14:32:02

XLON

618

117.8600

390945711370771

14:32:03

XLON

3,000

117.8600

390945711370776

14:32:03

XLON

4,573

117.8600

390945711370777

14:32:03

XLON

3,000

117.8600

390945711370778

14:32:03

XLON

3,360

117.8600

390945711370779

14:32:04

XLON

3,000

117.8600

390945711370781

14:32:04

XLON

2,294

117.8600

390945711370782

14:32:04

XLON

3,000

117.8600

390945711370787

14:32:04

XLON

1,876

117.8600

390945711370788

14:32:05

XLON

303

117.8600

390945711370813

14:32:05

XLON

1,925

117.8600

390945711370814

14:32:05

XLON

618

117.8600

390945711370815

14:32:07

XLON

4,573

117.8600

390945711370827

14:32:08

XLON

1,097

117.8200

390945711370830

14:32:08

XLON

4,377

117.8200

390945711370831

14:32:10

XLON

35,300

117.8400

390945711370851

14:32:10

XLON

8,098

117.8200

390945711370861

14:32:32

XLON

3,387

117.8600

390945711370979

14:32:36

XLON

1,901

117.8600

390945711370995

14:32:38

XLON

6,023

117.8400

390945711371012

14:32:46

XLON

7,766

117.8200

390945711371061

14:32:50

XLON

3,000

117.8000

390945711371130

14:32:50

XLON

2,193

117.8000

390945711371131

14:32:50

XLON

3,360

117.8000

390945711371132

14:32:53

XLON

1,395

117.8000

390945711371160

14:32:53

XLON

3,360

117.8000

390945711371161

14:33:01

XLON

1,242

117.8000

390945711371181

14:33:32

XLON

2,012

117.8000

390945711371405

14:33:32

XLON

3,000

117.8000

390945711371406

14:33:37

XLON

42

117.8000

390945711371438

14:33:39

XLON

3,000

117.7600

390945711371462

14:33:43

XLON

14

117.7600

390945711371484

14:33:47

XLON

1,722

117.7600

390945711371492

14:33:47

XLON

1,200

117.7600

390945711371493

14:33:47

XLON

3,000

117.7600

390945711371494

14:33:48

XLON

88

117.7600

390945711371501

14:33:51

XLON

434

117.7600

390945711371514

14:34:05

XLON

9,192

117.7400

390945711371598

14:34:35

XLON

5,168

117.7400

390945711371683

14:34:35

XLON

5,914

117.7400

390945711371684

14:34:35

XLON

267

117.7400

390945711371685

14:34:35

XLON

3,000

117.7400

390945711371686

14:34:35

XLON

2,149

117.7400

390945711371687

14:34:35

XLON

4,710

117.7200

390945711371689

14:34:35

XLON

2,621

117.7200

390945711371690

14:34:35

XLON

379

117.7200

390945711371691

14:34:35

XLON

967

117.7200

390945711371692

14:34:35

XLON

3,364

117.7200

390945711371693

14:34:36

XLON

2,175

117.6800

390945711371704

14:34:36

XLON

1,240

117.6800

390945711371705

14:34:36

XLON

2,175

117.6800

390945711371706

14:34:40

XLON

3,000

117.6800

390945711371726

14:34:40

XLON

435

117.6800

390945711371727

14:34:40

XLON

2,136

117.6800

390945711371728

14:34:40

XLON

1,774

117.6800

390945711371741

14:34:40

XLON

355

117.6800

390945711371742

14:34:40

XLON

1,747

117.6800

390945711371743

14:34:40

XLON

3,000

117.6800

390945711371744

14:34:45

XLON

2,926

117.6800

390945711371766

14:34:45

XLON

2,926

117.6800

390945711371767

14:35:05

XLON

6,042

117.6800

390945711371859

14:35:05

XLON

3,000

117.7000

390945711371860

14:35:10

XLON

3,000

117.7000

390945711371903

14:35:10

XLON

3,055

117.6800

390945711371908

14:35:10

XLON

3,055

117.6800

390945711371911

14:35:10

XLON

10,656

117.6600

390945711371914

14:35:20

XLON

1,309

117.7000

390945711371967

14:35:23

XLON

5,031

117.7000

390945711372018

14:35:23

XLON

1,200

117.7000

390945711372019

14:35:23

XLON

1,200

117.7000

390945711372020

14:35:23

XLON

6,462

117.7000

390945711372021

14:35:23

XLON

4,100

117.7000

390945711372022

14:35:29

XLON

3,971

117.6800

390945711372066

14:35:29

XLON

11,885

117.6600

390945711372074

14:35:45

XLON

10,181

117.6400

390945711372122

14:35:45

XLON

1,890

117.6400

390945711372125

14:35:45

XLON

3,000

117.6400

390945711372126

14:37:12

XLON

408

117.6600

390945711372576

14:37:12

XLON

2,148

117.6600

390945711372577

14:37:12

XLON

3,000

117.6600

390945711372578

14:37:12

XLON

1,543

117.6600

390945711372579

14:37:13

XLON

4,270

117.6600

390945711372580

14:38:28

XLON

1,701

117.7600

390945711372847

14:38:28

XLON

3,000

117.7600

390945711372848

14:38:28

XLON

1,916

117.7600

390945711372849

14:38:36

XLON

4,177

117.7400

390945711372871

14:38:36

XLON

3,000

117.7400

390945711372872

14:38:37

XLON

5,784

117.7400

390945711372882

14:38:38

XLON

1,768

117.7400

390945711372883

14:38:57

XLON

64

117.7600

390945711373089

14:38:57

XLON

3,000

117.7600

390945711373090

14:39:31

XLON

10,320

117.7400

390945711373279

14:39:57

XLON

30

117.7200

390945711373341

14:40:24

XLON

528

117.7800

390945711373451

14:40:35

XLON

6,302

117.7800

390945711373490

14:40:35

XLON

7,585

117.7800

390945711373491

14:41:42

XLON

3,000

117.7600

390945711373891

14:41:43

XLON

1,566

117.7600

390945711373899

14:41:43

XLON

618

117.7600

390945711373900

14:41:43

XLON

3,000

117.7600

390945711373901

14:41:43

XLON

1,768

117.7600

390945711373904

14:41:44

XLON

3,187

117.7600

390945711373906

14:41:44

XLON

618

117.7600

390945711373907

14:41:46

XLON

1,949

117.7600

390945711373924

14:41:46

XLON

618

117.7600

390945711373925

14:41:51

XLON

5,598

117.7600

390945711373936

14:41:51

XLON

179

117.7600

390945711373937

14:41:52

XLON

179

117.7600

390945711373948

14:41:52

XLON

4,939

117.7600

390945711373949

14:41:52

XLON

1,200

117.7600

390945711373950

14:41:52

XLON

9,000

117.7600

390945711373951

14:41:52

XLON

1,065

117.7600

390945711373952

14:41:52

XLON

1,200

117.7600

390945711373953

14:41:55

XLON

2,034

117.7600

390945711373989

14:41:55

XLON

618

117.7600

390945711373990

14:41:55

XLON

3,000

117.7600

390945711373991

14:41:56

XLON

2,352

117.7600

390945711373994

14:41:56

XLON

618

117.7600

390945711373995

14:41:57

XLON

1,938

117.7600

390945711374008

14:41:57

XLON

618

117.7600

390945711374009

14:41:58

XLON

2,210

117.7600

390945711374012

14:42:00

XLON

3,158

117.7600

390945711374014

14:42:01

XLON

3,854

117.7600

390945711374017

14:42:01

XLON

618

117.7600

390945711374018

14:42:01

XLON

3,000

117.7600

390945711374019

14:42:01

XLON

1,601

117.7600

390945711374024

14:42:02

XLON

489

117.7600

390945711374025

14:42:59

XLON

7,551

117.8400

390945711374460

14:43:11

XLON

1,167

117.8400

390945711374524

14:43:11

XLON

1,706

117.8400

390945711374525

14:43:21

XLON

8,960

117.8400

390945711374556

14:43:25

XLON

8,960

117.8400

390945711374570

14:43:26

XLON

1,646

117.8400

390945711374572

14:43:26

XLON

3,000

117.8400

390945711374573

14:43:42

XLON

192

117.9400

390945711374624

14:43:45

XLON

2,700

117.9400

390945711374638

14:43:45

XLON

705

117.9400

390945711374639

14:43:46

XLON

980

117.9400

390945711374644

14:43:47

XLON

1,869

117.9400

390945711374645

14:43:47

XLON

618

117.9400

390945711374646

14:43:47

XLON

3,000

117.9400

390945711374647

14:43:51

XLON

2,751

117.9600

390945711374672

14:43:51

XLON

3,000

117.9600

390945711374673

14:43:51

XLON

4,573

117.9600

390945711374674

14:43:51

XLON

9,547

117.9600

390945711374675

14:43:53

XLON

3,000

117.9600

390945711374679

14:43:53

XLON

618

117.9600

390945711374680

14:43:54

XLON

3,000

117.9600

390945711374688

14:43:55

XLON

3,000

117.9600

390945711374705

14:43:55

XLON

618

117.9600

390945711374706

14:43:57

XLON

1,999

117.9600

390945711374712

14:43:57

XLON

618

117.9600

390945711374713

14:43:57

XLON

3,000

117.9600

390945711374714

14:43:58

XLON

962

117.9600

390945711374721

14:44:00

XLON

3,000

117.9600

390945711374740

14:44:00

XLON

2,427

117.9600

390945711374741

14:44:02

XLON

1,150

117.9600

390945711374751

14:44:03

XLON

74

117.9600

390945711374757

14:44:06

XLON

2,236

117.9600

390945711374765

14:44:06

XLON

2,800

117.9600

390945711374766

14:44:11

XLON

193

117.9600

390945711374778

14:44:13

XLON

2,275

117.9600

390945711374785

14:44:13

XLON

618

117.9600

390945711374786

14:44:35

XLON

3,111

117.8800

390945711374871

14:44:35

XLON

3,000

117.8800

390945711374872

14:44:35

XLON

618

117.8800

390945711374873

14:45:01

XLON

3,000

117.8600

390945711374975

14:45:42

XLON

3,000

117.8600

390945711375156

14:45:42

XLON

3,000

117.8600

390945711375157

14:45:47

XLON

1,792

117.8600

390945711375182

14:45:47

XLON

3,000

117.8600

390945711375183

14:45:50

XLON

1,392

117.8600

390945711375186

14:45:50

XLON

3,000

117.8600

390945711375187

14:45:53

XLON

3,917

117.8600

390945711375203

14:46:51

XLON

1,006

117.8800

390945711375519

14:46:51

XLON

3,000

117.8800

390945711375520

14:47:55

XLON

6,416

117.9400

390945711375753

14:47:58

XLON

3,000

117.9400

390945711375764

14:48:08

XLON

3,000

117.9400

390945711375820

14:48:13

XLON

2,134

117.9400

390945711375847

14:48:20

XLON

3,013

117.9400

390945711375863

14:48:20

XLON

1,743

117.9400

390945711375864

14:48:20

XLON

4,201

117.9400

390945711375866

14:48:20

XLON

6,971

117.9400

390945711375867

14:48:34

XLON

2,996

117.9200

390945711375921

14:49:13

XLON

3,963

117.9400

390945711376025

14:49:18

XLON

4,563

117.9400

390945711376030

14:49:18

XLON

2,300

117.9400

390945711376031

14:49:23

XLON

1,772

117.9400

390945711376039

14:49:23

XLON

1,881

117.9400

390945711376040

14:49:23

XLON

3,000

117.9400

390945711376041

14:49:23

XLON

1,448

117.9400

390945711376042

14:49:27

XLON

833

117.9400

390945711376045

14:49:28

XLON

259

117.9400

390945711376046

14:49:29

XLON

115

117.9400

390945711376049

14:49:31

XLON

2,055

117.9400

390945711376051

14:49:33

XLON

599

117.9400

390945711376052

14:49:35

XLON

934

117.9400

390945711376062

14:49:35

XLON

3,000

117.9400

390945711376063

14:49:50

XLON

6,334

117.9200

390945711376142

14:49:50

XLON

4,640

117.9200

390945711376144

14:49:50

XLON

3,100

117.9200

390945711376145

14:49:53

XLON

2,049

117.9200

390945711376153

14:49:53

XLON

1,540

117.9200

390945711376152

14:49:54

XLON

108

117.9200

390945711376155

14:49:54

XLON

1,553

117.9200

390945711376156

14:49:56

XLON

70

117.9200

390945711376159

14:49:57

XLON

59

117.9200

390945711376162

14:50:10

XLON

3,931

117.9200

390945711376231

14:50:29

XLON

900

117.9400

390945711376303

14:50:29

XLON

3,000

117.9400

390945711376304

14:50:40

XLON

1,408

117.9400

390945711376331

14:50:45

XLON

12,792

117.9400

390945711376345

14:51:11

XLON

11,024

118.0000

390945711376518

14:51:36

XLON

3,631

118.0600

390945711376611

14:51:36

XLON

3,100

118.0600

390945711376612

14:51:48

XLON

5,668

118.0400

390945711376671

14:51:48

XLON

5,668

118.0400

390945711376680

14:52:07

XLON

2,369

118.0600

390945711376786

14:52:08

XLON

230

118.0600

390945711376795

14:52:28

XLON

3,000

118.0600

390945711376886

14:52:28

XLON

911

118.0600

390945711376887

14:52:28

XLON

562

118.0600

390945711376888

14:52:28

XLON

182

118.0600

390945711376889

14:52:28

XLON

2,600

118.0600

390945711376890

14:52:28

XLON

3,766

118.0600

390945711376884

14:52:28

XLON

8,149

118.0600

390945711376885

14:52:41

XLON

3,100

118.0600

390945711376916

14:52:41

XLON

3,000

118.0600

390945711376917

14:52:41

XLON

1,155

118.0600

390945711376918

14:52:41

XLON

4,660

118.0600

390945711376914

14:52:48

XLON

2,055

118.0600

390945711376944

14:52:53

XLON

3,850

118.0600

390945711376994

14:52:56

XLON

5,657

118.0600

390945711377010

14:53:24

XLON

2,396

118.0800

390945711377138

14:53:24

XLON

1,140

118.0800

390945711377139

14:53:34

XLON

8,258

118.0800

390945711377189

14:53:34

XLON

3,614

118.0800

390945711377194

14:53:37

XLON

2,900

118.0800

390945711377251

14:53:37

XLON

3,000

118.0800

390945711377252

14:54:03

XLON

1,793

118.0800

390945711377319

14:54:03

XLON

3,000

118.0800

390945711377320

14:54:03

XLON

2,327

118.0800

390945711377321

14:54:08

XLON

4,158

118.0600

390945711377337

14:54:08

XLON

6,946

118.0800

390945711377335

14:54:28

XLON

7,711

118.0600

390945711377403

14:54:28

XLON

5,032

118.0600

390945711377404

14:54:31

XLON

202

118.0600

390945711377441

14:54:31

XLON

2,336

118.0600

390945711377442

14:54:31

XLON

3,000

118.0600

390945711377443

14:54:31

XLON

2,703

118.0600

390945711377444

14:54:32

XLON

7,365

118.0400

390945711377451

14:54:32

XLON

1,488

118.0400

390945711377452

14:54:32

XLON

557

118.0400

390945711377453

14:54:38

XLON

7,365

118.0400

390945711377468

14:54:38

XLON

3,100

118.0400

390945711377469

14:54:39

XLON

3,000

118.0200

390945711377478

14:54:39

XLON

3,000

118.0200

390945711377479

14:54:39

XLON

323

118.0200

390945711377480

14:54:40

XLON

264

118.0200

390945711377486

14:54:41

XLON

200

118.0200

390945711377488

14:54:41

XLON

2,962

118.0200

390945711377489

14:54:41

XLON

1,067

118.0200

390945711377487

14:54:42

XLON

3,887

118.0200

390945711377490

14:54:42

XLON

1,617

118.0200

390945711377496

14:54:43

XLON

493

118.0200

390945711377498

14:54:48

XLON

2,484

118.0200

390945711377522

14:54:51

XLON

64

118.0200

390945711377531

14:54:54

XLON

84

118.0200

390945711377537

14:54:54

XLON

6,896

118.0200

390945711377538

14:54:58

XLON

3,762

118.0200

390945711377543

14:55:01

XLON

4,436

118.0200

390945711377548

14:55:08

XLON

5,076

118.0200

390945711377573

14:55:10

XLON

1,572

118.0200

390945711377586

14:55:10

XLON

1,544

118.0200

390945711377587

14:55:22

XLON

12,720

118.0000

390945711377626

14:56:25

XLON

12,626

118.0200

390945711377897

14:56:38

XLON

12,942

118.0000

390945711377926

14:58:18

XLON

11,533

117.9200

390945711378246

14:59:18

XLON

4,496

117.9000

390945711378408

14:59:18

XLON

8,158

117.9000

390945711378409

14:59:18

XLON

3,000

117.9000

390945711378413

14:59:19

XLON

2,890

117.9000

390945711378414

14:59:32

XLON

3,000

117.8800

390945711378470

15:00:32

XLON

4,774

117.9000

390945711378776

15:01:25

XLON

2,070

117.9600

390945711379102

15:01:25

XLON

3,000

117.9600

390945711379103

15:01:25

XLON

4,749

117.9600

390945711379104

15:01:39

XLON

12,842

117.9400

390945711379246

15:01:39

XLON

6,044

117.9400

390945711379247

15:01:39

XLON

3,000

117.9400

390945711379248

15:01:39

XLON

1,742

117.9400

390945711379249

15:01:41

XLON

12,121

117.9200

390945711379269

15:01:47

XLON

75

117.9200

390945711379350

15:01:47

XLON

3,000

117.9200

390945711379351

15:01:47

XLON

9,621

117.9000

390945711379356

15:01:47

XLON

1,136

117.9000

390945711379357

15:01:47

XLON

584

117.9000

390945711379381

15:01:47

XLON

11,277

117.9000

390945711379389

15:01:48

XLON

3,615

117.9400

390945711379450

15:02:13

XLON

3,216

117.9800

390945711379699

15:02:13

XLON

3,000

117.9800

390945711379700

15:02:13

XLON

618

117.9800

390945711379701

15:02:13

XLON

2,306

117.9800

390945711379702

15:02:13

XLON

9,140

117.9800

390945711379698

15:03:19

XLON

12,677

118.0200

390945711380093

15:03:19

XLON

3,009

118.0200

390945711380096

15:04:40

XLON

2,271

117.9200

390945711380415

15:04:43

XLON

395

117.9200

390945711380429

15:04:43

XLON

23

117.9200

390945711380430

15:04:43

XLON

6,677

117.9200

390945711380431

15:04:43

XLON

3,075

117.9200

390945711380432

15:04:47

XLON

4,021

117.9400

390945711380466

15:04:48

XLON

7,705

117.9400

390945711380468

15:04:48

XLON

2,988

117.9400

390945711380470

15:04:59

XLON

398

117.9400

390945711380494

15:04:59

XLON

3,000

117.9400

390945711380495

15:05:07

XLON

89

117.9000

390945711380604

15:05:07

XLON

2,875

117.9000

390945711380605

15:05:08

XLON

2,303

117.9000

390945711380614

15:05:08

XLON

3,033

117.9000

390945711380615

15:05:09

XLON

2,181

117.9000

390945711380618

15:05:09

XLON

3,010

117.9000

390945711380619

15:05:09

XLON

2,253

117.9000

390945711380620

15:05:09

XLON

3,000

117.9000

390945711380621

15:05:10

XLON

1,842

117.9000

390945711380628

15:05:26

XLON

1,357

117.9000

390945711380695

15:05:26

XLON

2,714

117.9000

390945711380696

15:05:26

XLON

3,000

117.9000

390945711380697

15:05:28

XLON

10,951

117.8800

390945711380701

15:05:32

XLON

281

117.8600

390945711380739

15:05:32

XLON

3,000

117.8600

390945711380740

15:05:34

XLON

65

117.8600

390945711380748

15:05:34

XLON

2,574

117.8600

390945711380749

15:05:34

XLON

3,000

117.8600

390945711380750

15:05:52

XLON

2,600

117.8400

390945711380930

15:05:52

XLON

3,000

117.8400

390945711380931

15:06:08

XLON

2,250

117.8400

390945711381035

15:06:15

XLON

10,440

117.8400

390945711381089

15:06:19

XLON

3,141

117.8400

390945711381108

15:06:19

XLON

13,945

117.8400

390945711381111

15:06:31

XLON

6,333

117.8400

390945711381191

15:06:31

XLON

5,228

117.8400

390945711381192

15:06:34

XLON

12,867

117.8400

390945711381203

15:06:35

XLON

9,296

117.8600

390945711381211

15:06:35

XLON

5,106

117.8600

390945711381212

15:06:35

XLON

3,760

117.8600

390945711381213

15:06:35

XLON

31,540

117.8600

390945711381214

15:06:35

XLON

8,351

117.8600

390945711381215

15:06:35

XLON

5,164

117.8600

390945711381216

15:06:35

XLON

5,402

117.8600

390945711381217

15:06:35

XLON

1,070

117.8600

390945711381218

15:07:02

XLON

2,744

117.8400

390945711381352

15:07:02

XLON

5,946

117.8400

390945711381353

15:07:12

XLON

509

117.8400

390945711381380

15:07:21

XLON

3,052

117.8400

390945711381418

15:07:21

XLON

3,437

117.8400

390945711381419

15:07:22

XLON

3,232

117.8400

390945711381427

15:07:24

XLON

2,108

117.8400

390945711381428

15:07:24

XLON

192

117.8400

390945711381444

15:07:24

XLON

5,945

117.8400

390945711381446

15:08:14

XLON

1,345

117.7600

390945711381598

15:08:18

XLON

6,493

117.7600

390945711381617

15:08:18

XLON

3,298

117.7600

390945711381618

15:08:23

XLON

1,001

117.7600

390945711381631

15:08:24

XLON

1,468

117.7600

390945711381651

15:08:41

XLON

10,218

117.7600

390945711381698

15:08:48

XLON

954

117.7400

390945711381724

15:08:57

XLON

11,213

117.7400

390945711381735

15:09:18

XLON

4,486

117.7200

390945711381795

15:09:34

XLON

6,169

117.7200

390945711381869

15:09:34

XLON

7,094

117.7200

390945711381871

15:09:41

XLON

1,614

117.7000

390945711381910

15:09:41

XLON

1,403

117.7000

390945711381911

15:12:21

XLON

2,679

117.6200

390945711382856

15:12:21

XLON

3,000

117.6200

390945711382857

15:12:24

XLON

750

117.6200

390945711382875

15:12:34

XLON

4,481

117.6200

390945711382904

15:12:34

XLON

3,000

117.6200

390945711382905

15:12:39

XLON

4,802

117.6000

390945711382934

15:12:39

XLON

3,000

117.6000

390945711382935

15:12:39

XLON

2,143

117.6000

390945711382936

15:12:40

XLON

3,781

117.6000

390945711382949

15:12:40

XLON

3,000

117.6000

390945711382950

15:12:40

XLON

1,753

117.6000

390945711382951

15:12:52

XLON

4,800

117.6000

390945711382994

15:12:52

XLON

4,864

117.6000

390945711382995

15:12:52

XLON

2,067

117.6000

390945711382996

15:12:52

XLON

4,800

117.6000

390945711382997

15:13:16

XLON

3,946

117.6200

390945711383094

15:13:16

XLON

1,872

117.6200

390945711383095

15:13:25

XLON

3,145

117.6800

390945711383199

15:13:25

XLON

3,000

117.6800

390945711383200

15:13:52

XLON

4,397

117.6200

390945711383312

15:13:58

XLON

3,000

117.6000

390945711383349

15:14:03

XLON

1,983

117.6200

390945711383380

15:14:09

XLON

1,133

117.6400

390945711383405

15:14:12

XLON

2,772

117.6600

390945711383414

15:14:41

XLON

3,667

117.6400

390945711383577

15:14:59

XLON

13,866

117.6400

390945711383667

15:15:26

XLON

2,500

117.7200

390945711383827

15:15:26

XLON

3,000

117.7200

390945711383828

15:15:49

XLON

2,319

117.7200

390945711383907

15:15:49

XLON

3,601

117.7200

390945711383908

15:15:53

XLON

3,831

117.7400

390945711383929

15:15:53

XLON

1,242

117.7400

390945711383930

15:16:08

XLON

1,690

117.7800

390945711384056

15:16:11

XLON

645

117.7800

390945711384073

15:16:13

XLON

1,128

117.7800

390945711384085

15:16:21

XLON

4,573

117.7600

390945711384140

15:16:21

XLON

3,000

117.7600

390945711384141

15:16:21

XLON

5,926

117.7600

390945711384142

15:16:23

XLON

2,082

117.7600

390945711384148

15:16:24

XLON

2,819

117.7600

390945711384149

15:16:24

XLON

2,574

117.7600

390945711384150

15:16:25

XLON

2,544

117.7600

390945711384153

15:16:38

XLON

1,501

117.8200

390945711384245

15:16:38

XLON

618

117.8200

390945711384246

15:16:38

XLON

1,746

117.8200

390945711384247

15:16:43

XLON

4,070

117.8000

390945711384294

15:16:44

XLON

3,000

117.8000

390945711384297

15:16:44

XLON

618

117.8000

390945711384298

15:16:49

XLON

1,151

117.7800

390945711384342

15:16:49

XLON

4,991

117.7800

390945711384343

15:16:49

XLON

3,100

117.7800

390945711384344

15:16:49

XLON

1,484

117.7800

390945711384345

15:17:49

XLON

324

117.7800

390945711384639

15:17:49

XLON

2,498

117.7800

390945711384640

15:17:49

XLON

39

117.7800

390945711384641

15:17:52

XLON

1,688

117.8000

390945711384659

15:17:52

XLON

1,484

117.8000

390945711384660

15:17:54

XLON

2,574

117.8000

390945711384667

15:17:59

XLON

3,400

117.8000

390945711384737

15:18:02

XLON

5,568

117.8000

390945711384747

15:18:02

XLON

3,000

117.8000

390945711384748

15:18:17

XLON

931

117.8000

390945711384816

15:18:22

XLON

2,229

117.8000

390945711384822

15:18:32

XLON

2,425

117.8000

390945711384861

15:18:44

XLON

777

117.8000

390945711384920

15:18:44

XLON

8,988

117.8000

390945711384921

15:18:44

XLON

1,050

117.8000

390945711384922

15:18:44

XLON

2,800

117.8000

390945711384923

15:18:50

XLON

1,843

117.8000

390945711384954

15:18:50

XLON

75

117.8000

390945711384955

15:18:50

XLON

199

117.8000

390945711384956

15:18:50

XLON

3,000

117.8000

390945711384957

15:18:50

XLON

842

117.8000

390945711384958

15:18:50

XLON

5,781

117.8000

390945711384959

15:18:50

XLON

2,980

117.8000

390945711384960

15:18:51

XLON

1,830

117.8000

390945711384961

15:18:51

XLON

3,000

117.8000

390945711384962

15:18:51

XLON

861

117.8000

390945711384963

15:18:52

XLON

3,090

117.8000

390945711384964

15:19:27

XLON

57

117.8000

390945711385081

15:19:55

XLON

1,152

117.9000

390945711385226

15:19:57

XLON

782

117.9000

390945711385248

15:19:57

XLON

2,877

117.9000

390945711385249

15:21:07

XLON

2,830

118.0600

390945711385728

15:21:07

XLON

618

118.0600

390945711385729

15:21:07

XLON

2,861

118.0600

390945711385730

15:21:07

XLON

2,842

118.0600

390945711385731

15:21:12

XLON

2,078

118.0600

390945711385752

15:21:12

XLON

1,188

118.0600

390945711385753

15:21:12

XLON

618

118.0600

390945711385754

15:21:12

XLON

2,746

118.0600

390945711385755

15:21:13

XLON

362

118.0600

390945711385756

15:21:13

XLON

3,000

118.0600

390945711385757

15:21:16

XLON

1,511

118.0600

390945711385777

15:21:16

XLON

618

118.0600

390945711385778

15:21:19

XLON

192

118.0600

390945711385779

15:21:19

XLON

1,009

118.0600

390945711385780

15:21:23

XLON

2,055

118.0600

390945711385799

15:21:28

XLON

193

118.0400

390945711385819

15:21:29

XLON

3,000

118.0400

390945711385821

15:21:29

XLON

618

118.0400

390945711385822

15:21:39

XLON

2,696

118.0400

390945711385908

15:21:39

XLON

2,836

118.0400

390945711385909

15:22:08

XLON

2,664

118.0000

390945711386070

15:22:09

XLON

41

118.0000

390945711386081

15:22:53

XLON

10,813

118.0600

390945711386485

15:22:53

XLON

5,107

118.0400

390945711386504

15:22:53

XLON

3,000

118.0400

390945711386505

15:22:53

XLON

3,491

118.0400

390945711386506

15:23:22

XLON

1,237

118.0400

390945711386574

15:24:04

XLON

190

118.0600

390945711386699

15:24:14

XLON

2,805

118.1000

390945711386775

15:24:14

XLON

3,007

118.1000

390945711386776

15:24:15

XLON

1,594

118.1000

390945711386781

15:24:15

XLON

2,080

118.1000

390945711386782

15:24:15

XLON

3,000

118.1000

390945711386783

15:24:16

XLON

910

118.1000

390945711386784

15:24:19

XLON

689

118.1000

390945711386798

15:24:19

XLON

2,817

118.1000

390945711386799

15:24:19

XLON

1,200

118.1000

390945711386800

15:24:20

XLON

2,574

118.1000

390945711386807

15:24:20

XLON

2,574

118.1000

390945711386817

15:24:21

XLON

2,574

118.1000

390945711386826

15:24:25

XLON

2,055

118.1000

390945711386846

15:24:26

XLON

2,184

118.1000

390945711386848

15:25:13

XLON

1,990

118.1600

390945711387008

15:25:18

XLON

5,596

118.1600

390945711387072

15:25:18

XLON

2,528

118.1600

390945711387073

15:25:20

XLON

2,701

118.1600

390945711387076

15:25:21

XLON

867

118.1600

390945711387096

15:25:21

XLON

2,552

118.1600

390945711387097

15:25:21

XLON

3,000

118.1600

390945711387098

15:25:21

XLON

2,072

118.1600

390945711387099

15:25:22

XLON

1,439

118.1600

390945711387108

15:25:22

XLON

1,518

118.1600

390945711387109

15:25:22

XLON

3,000

118.1600

390945711387110

15:25:23

XLON

463

118.1600

390945711387112

15:25:23

XLON

3,000

118.1600

390945711387113

15:25:25

XLON

2,574

118.1600

390945711387117

15:25:25

XLON

618

118.1600

390945711387118

15:25:25

XLON

2,574

118.1600

390945711387121

15:25:26

XLON

2,449

118.1600

390945711387128

15:25:30

XLON

1,883

118.1600

390945711387136

15:25:31

XLON

289

118.1600

390945711387139

15:25:31

XLON

1,372

118.1600

390945711387140

15:25:31

XLON

618

118.1600

390945711387141

15:25:33

XLON

1,975

118.1600

390945711387157

15:25:58

XLON

3,100

118.1600

390945711387271

15:25:58

XLON

3,000

118.1600

390945711387272

15:25:58

XLON

2,492

118.1600

390945711387273

15:26:14

XLON

1,965

118.1600

390945711387320

15:26:27

XLON

2,292

118.1200

390945711387387

15:26:27

XLON

3,000

118.1200

390945711387388

15:26:29

XLON

3,362

118.1200

390945711387395

15:27:00

XLON

3,000

118.0800

390945711387531

15:27:13

XLON

7,918

118.0600

390945711387573

15:27:15

XLON

281

118.0600

390945711387577

15:27:17

XLON

178

118.0600

390945711387582

15:27:33

XLON

3,636

118.0400

390945711387627

15:27:41

XLON

3,000

118.0000

390945711387650

15:27:41

XLON

2,838

118.0000

390945711387651

15:28:15

XLON

5,194

118.0200

390945711387766

15:28:28

XLON

3,000

118.0200

390945711387820

15:28:28

XLON

2,309

118.0200

390945711387821

15:28:31

XLON

1,889

118.0200

390945711387822

15:28:31

XLON

2,574

118.0200

390945711387823

15:28:31

XLON

3,000

118.0200

390945711387824

15:28:35

XLON

3,178

118.0000

390945711387847

15:28:35

XLON

5,194

118.0000

390945711387848

15:28:35

XLON

2,510

118.0200

390945711387851

15:28:35

XLON

3,000

118.0200

390945711387852

15:28:35

XLON

6,000

118.0200

390945711387853

15:29:36

XLON

3,100

118.0000

390945711388108

15:30:10

XLON

3,100

118.0400

390945711388226

15:30:10

XLON

3,000

118.0400

390945711388227

15:30:10

XLON

2,439

118.0400

390945711388228

15:30:11

XLON

2,280

118.0400

390945711388230

15:30:13

XLON

760

118.0400

390945711388238

15:30:17

XLON

313

118.0400

390945711388272

15:30:17

XLON

5,031

118.0400

390945711388273

15:30:17

XLON

3,000

118.0400

390945711388274

15:30:18

XLON

65

118.0200

390945711388285

15:30:27

XLON

3,836

117.9800

390945711388367

15:30:27

XLON

3,000

117.9800

390945711388368

15:30:31

XLON

4,028

117.9800

390945711388390

15:30:33

XLON

960

117.9800

390945711388395

15:31:10

XLON

570

118.0000

390945711388604

15:31:10

XLON

1,160

118.0000

390945711388605

15:31:10

XLON

2,195

118.0000

390945711388606

15:31:13

XLON

3,396

118.0000

390945711388621

15:31:13

XLON

3,000

118.0000

390945711388622

15:31:13

XLON

1,795

118.0000

390945711388623

15:31:13

XLON

4,848

118.0000

390945711388624

15:31:15

XLON

3,000

118.0000

390945711388627

15:31:15

XLON

3,242

118.0000

390945711388628

15:31:16

XLON

3,000

118.0000

390945711388633

15:31:16

XLON

3,909

118.0000

390945711388634

15:31:16

XLON

4,848

118.0000

390945711388635

15:31:18

XLON

1,154

118.0000

390945711388646

15:31:18

XLON

4,567

118.0000

390945711388647

15:31:20

XLON

8,779

118.0000

390945711388654

15:31:21

XLON

1,571

118.0000

390945711388686

15:31:21

XLON

6,399

118.0000

390945711388687

15:31:21

XLON

3,795

118.0000

390945711388688

15:31:22

XLON

5,195

118.0000

390945711388698

15:31:22

XLON

3,590

118.0000

390945711388699

15:31:22

XLON

2,128

118.0000

390945711388700

15:31:22

XLON

934

118.0000

390945711388707

15:31:22

XLON

2,016

118.0000

390945711388708

15:31:22

XLON

618

118.0000

390945711388709

15:31:23

XLON

727

118.0000

390945711388712

15:31:24

XLON

222

118.0000

390945711388720

15:31:24

XLON

2,135

118.0000

390945711388721

15:31:24

XLON

618

118.0000

390945711388722

15:31:25

XLON

927

118.0000

390945711388724

15:31:29

XLON

4,848

118.0000

390945711388747

15:31:29

XLON

618

118.0000

390945711388748

15:31:36

XLON

3,313

118.0600

390945711388769

15:31:37

XLON

1,377

118.0600

390945711388779

15:31:37

XLON

618

118.0600

390945711388780

15:31:38

XLON

420

118.0600

390945711388784

15:31:38

XLON

4,848

118.0600

390945711388785

15:31:39

XLON

4,848

118.0600

390945711388788

15:31:41

XLON

4,848

118.0600

390945711388793

15:31:41

XLON

2,700

118.0600

390945711388794

15:31:42

XLON

4,848

118.0600

390945711388797

15:31:46

XLON

4,848

118.0600

390945711388801

15:31:46

XLON

3,000

118.0600

390945711388802

15:31:46

XLON

3,200

118.0600

390945711388803

15:31:46

XLON

10,042

118.0200

390945711388815

15:31:47

XLON

3,527

118.0200

390945711388818

15:31:47

XLON

5,082

118.0200

390945711388819

15:31:47

XLON

1,774

118.0200

390945711388820

15:32:27

XLON

95

117.9800

390945711388976

15:32:29

XLON

2,296

117.9800

390945711388995

15:33:04

XLON

857

117.9400

390945711389155

15:33:04

XLON

2,082

117.9400

390945711389156

15:33:04

XLON

1,033

117.9400

390945711389157

15:33:05

XLON

230

117.9400

390945711389161

15:33:29

XLON

1,020

117.9600

390945711389260

15:34:29

XLON

3,000

117.9000

390945711389611

15:34:30

XLON

346

117.9000

390945711389622

15:34:30

XLON

3,000

117.9000

390945711389623

15:34:30

XLON

5,188

117.9000

390945711389624

15:34:32

XLON

5,188

117.9000

390945711389629

15:34:32

XLON

283

117.9000

390945711389630

15:34:33

XLON

2,862

117.9000

390945711389638

15:34:45

XLON

2,266

117.9400

390945711389707

15:35:30

XLON

4,836

117.9400

390945711389874

15:35:35

XLON

1,763

117.9400

390945711389892

15:35:35

XLON

2,269

117.9400

390945711389893

15:36:08

XLON

1,864

118.0400

390945711390108

15:36:08

XLON

842

118.0400

390945711390109

15:36:10

XLON

2,140

118.0400

390945711390135

15:36:10

XLON

3,000

118.0400

390945711390136

15:36:11

XLON

271

118.0400

390945711390139

15:36:14

XLON

932

118.0400

390945711390152

15:36:15

XLON

2,134

118.0400

390945711390153

15:36:16

XLON

1,745

118.0400

390945711390154

15:36:19

XLON

191

118.0400

390945711390159

15:37:19

XLON

137

118.1200

390945711390426

15:37:19

XLON

3,000

118.1200

390945711390427

15:37:19

XLON

2,559

118.1200

390945711390428

15:38:42

XLON

2,400

118.1600

390945711390728

15:38:42

XLON

3,000

118.1600

390945711390729

15:38:50

XLON

35,300

118.2200

390945711390754

15:39:26

XLON

315

118.2600

390945711390913

15:39:26

XLON

3,000

118.2600

390945711390914

15:39:26

XLON

2,700

118.2600

390945711390915

15:39:29

XLON

1,141

118.2600

390945711390918

15:39:29

XLON

3,000

118.2600

390945711390919

15:39:30

XLON

3,000

118.2800

390945711390924

15:39:30

XLON

618

118.2800

390945711390925

15:39:32

XLON

3,000

118.2800

390945711390927

15:39:32

XLON

618

118.2800

390945711390928

15:39:32

XLON

3,000

118.2800

390945711390948

15:39:32

XLON

2,059

118.2800

390945711390949

15:39:33

XLON

1,541

118.2800

390945711390951

15:39:33

XLON

618

118.2800

390945711390952

15:39:33

XLON

3,000

118.2800

390945711390953

15:39:34

XLON

470

118.2800

390945711390954

15:39:37

XLON

1,908

118.2800

390945711390970

15:39:40

XLON

4,924

118.2600

390945711390987

15:39:40

XLON

3,530

118.2600

390945711390988

15:39:40

XLON

8,454

118.2600

390945711390990

15:40:20

XLON

2,574

118.2800

390945711391126

15:40:22

XLON

2,574

118.2800

390945711391134

15:40:23

XLON

745

118.2800

390945711391138

15:40:23

XLON

3,084

118.2800

390945711391139

15:40:25

XLON

2,763

118.2800

390945711391142

15:40:27

XLON

1,172

118.2800

390945711391158

15:40:29

XLON

1,938

118.2800

390945711391168

15:40:33

XLON

49

118.2800

390945711391226

15:40:36

XLON

192

118.2800

390945711391256

15:40:40

XLON

8,917

118.2400

390945711391291

15:40:40

XLON

2,664

118.2600

390945711391287

15:40:40

XLON

3,678

118.2600

390945711391288

15:40:40

XLON

1,046

118.2600

390945711391289

15:40:51

XLON

13,775

118.2400

390945711391306

15:41:19

XLON

9,214

118.2200

390945711391439

15:41:19

XLON

2,800

118.2200

390945711391440

15:41:19

XLON

2,775

118.2200

390945711391441

15:41:19

XLON

1,701

118.2200

390945711391442

15:41:19

XLON

3,089

118.2200

390945711391443

15:41:19

XLON

1,293

118.2200

390945711391444

15:41:19

XLON

984

118.2400

390945711391435

15:41:19

XLON

1,672

118.2400

390945711391436

15:41:19

XLON

1,189

118.2400

390945711391437

15:41:21

XLON

3,036

118.2200

390945711391452

15:41:21

XLON

2,737

118.2200

390945711391453

15:41:21

XLON

679

118.2200

390945711391454

15:41:21

XLON

2,197

118.2200

390945711391455

15:41:21

XLON

3,000

118.2200

390945711391456

15:41:21

XLON

2,703

118.2200

390945711391457

15:41:21

XLON

2,483

118.2200

390945711391463

15:41:21

XLON

554

118.2200

390945711391464

15:41:21

XLON

1,797

118.2200

390945711391465

15:41:21

XLON

2,892

118.2200

390945711391466

15:41:22

XLON

2,365

118.2200

390945711391467

15:41:26

XLON

11,038

118.2000

390945711391486

15:41:28

XLON

386

118.2000

390945711391496

15:41:51

XLON

4,658

118.2000

390945711391556

15:41:51

XLON

7,062

118.2000

390945711391557

15:42:03

XLON

10,150

118.2000

390945711391597

15:42:03

XLON

3,828

118.2000

390945711391598

15:42:41

XLON

3,000

118.2000

390945711391731

15:42:41

XLON

1,263

118.2000

390945711391732

15:42:41

XLON

8,158

118.2000

390945711391729

15:42:41

XLON

1,992

118.2000

390945711391730

15:43:28

XLON

379

118.1200

390945711391998

15:43:28

XLON

10,485

118.1200

390945711391999

15:43:49

XLON

2,976

118.1200

390945711392075

15:43:56

XLON

10,131

118.1800

390945711392120

15:43:56

XLON

87

118.1800

390945711392122

15:43:56

XLON

9,210

118.1800

390945711392123

15:43:57

XLON

1,292

118.1800

390945711392126

15:43:58

XLON

424

118.1800

390945711392129

15:43:58

XLON

77

118.1800

390945711392145

15:43:59

XLON

1,717

118.1800

390945711392146

15:44:00

XLON

64

118.1800

390945711392151

15:44:00

XLON

239

118.1800

390945711392150

15:44:01

XLON

224

118.1800

390945711392156

15:44:02

XLON

6,046

118.1800

390945711392170

15:44:03

XLON

3,929

118.1800

390945711392171

15:44:04

XLON

1,169

118.1800

390945711392183

15:44:06

XLON

3,100

118.1800

390945711392204

15:44:07

XLON

902

118.2000

390945711392215

15:44:07

XLON

2,721

118.2000

390945711392216

15:44:07

XLON

850

118.2000

390945711392217

15:44:07

XLON

1,938

118.2000

390945711392218

15:45:21

XLON

281

118.1800

390945711392487

15:45:26

XLON

2,574

118.1800

390945711392514

15:45:27

XLON

388

118.1800

390945711392525

15:45:57

XLON

3,243

118.2000

390945711392703

15:45:57

XLON

3,000

118.2000

390945711392704

15:46:01

XLON

937

118.2000

390945711392739

15:46:05

XLON

2,471

118.2000

390945711392743

15:46:37

XLON

1,757

118.2000

390945711392859

15:46:42

XLON

887

118.2000

390945711392890

15:46:56

XLON

10

118.1800

390945711392936

15:47:01

XLON

8,430

118.1800

390945711392953

15:47:01

XLON

7,276

118.1800

390945711392945

15:48:11

XLON

2,931

118.1400

390945711393228

15:48:46

XLON

3,648

118.1200

390945711393335

15:48:46

XLON

1,495

118.1200

390945711393336

15:48:59

XLON

8,182

118.1200

390945711393418

15:48:59

XLON

500

118.1200

390945711393422

15:48:59

XLON

8,748

118.1200

390945711393423

15:48:59

XLON

925

118.1200

390945711393424

15:49:49

XLON

4,490

118.1000

390945711393621

15:49:50

XLON

5,990

118.1000

390945711393632

15:49:50

XLON

2,277

118.1000

390945711393633

15:49:54

XLON

7,895

118.1000

390945711393644

15:50:29

XLON

2,098

118.1000

390945711393777

15:50:29

XLON

3,000

118.1000

390945711393778

15:50:33

XLON

2,303

118.1000

390945711393791

15:50:33

XLON

2,012

118.1000

390945711393792

15:51:41

XLON

5,666

118.1000

390945711394109

15:52:15

XLON

4,241

118.0800

390945711394212

15:52:20

XLON

4,830

118.1000

390945711394230

15:52:20

XLON

1,746

118.1000

390945711394231

15:52:20

XLON

1,795

118.1000

390945711394232

15:52:21

XLON

1,875

118.1000

390945711394239

15:52:22

XLON

3,524

118.0800

390945711394247

15:52:22

XLON

882

118.1000

390945711394240

15:52:22

XLON

5,816

118.1000

390945711394241

15:52:28

XLON

118

118.1200

390945711394273

15:52:28

XLON

3,309

118.1200

390945711394274

15:52:28

XLON

1,750

118.1200

390945711394275

15:52:28

XLON

1,170

118.1200

390945711394276

15:53:10

XLON

9,403

118.1200

390945711394431

15:53:11

XLON

1,220

118.1400

390945711394434

15:53:11

XLON

3,836

118.1400

390945711394435

15:53:11

XLON

3,577

118.1400

390945711394436

15:53:11

XLON

3,000

118.1400

390945711394437

15:53:11

XLON

14,111

118.1400

390945711394438

15:53:12

XLON

4,796

118.1400

390945711394441

15:53:12

XLON

2,681

118.1400

390945711394442

15:53:12

XLON

649

118.1400

390945711394443

15:53:27

XLON

3,100

118.1200

390945711394472

15:53:27

XLON

4,248

118.1200

390945711394473

15:53:27

XLON

1,548

118.1200

390945711394474

15:53:27

XLON

2,986

118.1200

390945711394468

15:54:25

XLON

1,169

118.1200

390945711394644

15:54:25

XLON

8,552

118.1200

390945711394645

15:54:25

XLON

3,000

118.1200

390945711394648

15:54:25

XLON

618

118.1200

390945711394649

15:54:43

XLON

45

118.1200

390945711394707

15:54:52

XLON

10

118.1200

390945711394730

15:54:53

XLON

25

118.1200

390945711394734

15:55:06

XLON

118

118.1200

390945711394789

15:55:15

XLON

4,489

118.1200

390945711394828

15:55:15

XLON

3,000

118.1200

390945711394830

15:55:15

XLON

5,305

118.1200

390945711394831

15:55:15

XLON

8,095

118.1200

390945711394827

15:56:54

XLON

3,640

118.1400

390945711395330

15:56:54

XLON

1,365

118.1400

390945711395331

15:56:54

XLON

8,434

118.1400

390945711395332

15:56:54

XLON

1,782

118.1400

390945711395333

15:56:54

XLON

3,000

118.1400

390945711395334

15:56:55

XLON

3,043

118.1400

390945711395335

15:56:55

XLON

618

118.1400

390945711395336

15:56:55

XLON

929

118.1400

390945711395337

15:57:13

XLON

1,229

118.1400

390945711395416

15:57:13

XLON

66

118.1400

390945711395417

15:57:13

XLON

5,940

118.1400

390945711395418

15:58:19

XLON

3,342

118.1400

390945711395640

15:58:19

XLON

3,893

118.1400

390945711395641

15:58:24

XLON

8,646

118.1400

390945711395670

15:58:26

XLON

3,054

118.1400

390945711395676

15:58:31

XLON

3,005

118.1400

390945711395689

15:58:31

XLON

1,826

118.1400

390945711395691

15:58:36

XLON

4,260

118.1400

390945711395695

15:59:00

XLON

10,318

118.1400

390945711395751

15:59:59

XLON

3,000

118.0600

390945711396006

16:00:03

XLON

887

118.0800

390945711396111

16:00:03

XLON

8,864

118.0800

390945711396112

16:00:03

XLON

6,395

118.0800

390945711396113

16:00:06

XLON

3,000

118.0800

390945711396159

16:00:06

XLON

1,391

118.0800

390945711396161

16:00:07

XLON

93

118.0800

390945711396169

16:00:08

XLON

746

118.1000

390945711396172

16:00:08

XLON

8,689

118.1000

390945711396173

16:00:08

XLON

3,000

118.1000

390945711396174

16:00:08

XLON

1,170

118.1000

390945711396175

16:00:11

XLON

1,884

118.1000

390945711396179

16:00:11

XLON

3,000

118.1000

390945711396180

16:00:14

XLON

11,354

118.0800

390945711396205

16:00:14

XLON

3,381

118.1000

390945711396206

16:00:14

XLON

3,000

118.1000

390945711396207

16:00:14

XLON

1,200

118.1000

390945711396208

16:00:15

XLON

5,237

118.1000

390945711396215

16:00:15

XLON

3,000

118.1000

390945711396216

16:00:15

XLON

2,922

118.1000

390945711396217

16:00:16

XLON

3,845

118.1000

390945711396222

16:00:16

XLON

3,000

118.1000

390945711396223

16:00:16

XLON

893

118.1000

390945711396224

16:00:26

XLON

2,086

118.1000

390945711396290

16:00:30

XLON

1,066

118.1000

390945711396304

16:00:32

XLON

1,865

118.1000

390945711396314

16:00:41

XLON

54

118.1000

390945711396354

16:00:44

XLON

299

118.1000

390945711396356

16:00:47

XLON

941

118.1000

390945711396376

16:00:49

XLON

4,691

118.1000

390945711396383

16:01:25

XLON

728

118.1000

390945711396566

16:01:25

XLON

4,131

118.1000

390945711396567

16:01:26

XLON

3,168

118.1000

390945711396568

16:01:27

XLON

3,491

118.1000

390945711396573

16:01:27

XLON

3,000

118.1000

390945711396576

16:01:27

XLON

1,826

118.1000

390945711396577

16:01:54

XLON

3,000

118.1000

390945711396692

16:01:54

XLON

2,400

118.1000

390945711396693

16:01:56

XLON

2,424

118.1000

390945711396703

16:02:26

XLON

7,440

118.0800

390945711396796

16:02:26

XLON

4,224

118.0800

390945711396797

16:02:27

XLON

3,937

118.0800

390945711396804

16:02:27

XLON

3,000

118.0800

390945711396805

16:02:27

XLON

1,200

118.0800

390945711396806

16:02:27

XLON

2,279

118.0800

390945711396809

16:02:27

XLON

3,565

118.0800

390945711396810

16:02:28

XLON

1,864

118.0800

390945711396818

16:02:28

XLON

53

118.0800

390945711396819

16:02:57

XLON

8,445

118.0600

390945711396908

16:02:57

XLON

3,200

118.0600

390945711396909

16:02:57

XLON

1,186

118.0600

390945711396910

16:03:14

XLON

3,118

118.0000

390945711396968

16:03:14

XLON

3,000

118.0000

390945711396969

16:03:23

XLON

3,000

118.0000

390945711397019

16:03:23

XLON

1,200

118.0000

390945711397020

16:03:23

XLON

3,038

118.0000

390945711397021

16:04:18

XLON

3,109

118.0200

390945711397210

16:04:18

XLON

5,858

118.0200

390945711397211

16:04:19

XLON

3,000

118.0200

390945711397213

16:04:19

XLON

2,883

118.0200

390945711397214

16:04:19

XLON

2,975

118.0200

390945711397215

16:04:21

XLON

3,000

118.0200

390945711397222

16:04:21

XLON

2,358

118.0200

390945711397223

16:04:21

XLON

2,433

118.0200

390945711397224

16:04:29

XLON

3,000

118.0200

390945711397258

16:04:32

XLON

387

118.0200

390945711397269

16:04:32

XLON

842

118.0200

390945711397270

16:04:48

XLON

6,485

118.0200

390945711397350

16:04:48

XLON

3,979

118.0200

390945711397351

16:04:53

XLON

10,307

118.0200

390945711397367

16:04:53

XLON

2,868

118.0200

390945711397368

16:04:55

XLON

3,816

118.0200

390945711397371

16:04:55

XLON

2,345

118.0200

390945711397372

16:04:55

XLON

1,341

118.0200

390945711397373

16:04:58

XLON

1,586

118.0200

390945711397384

16:04:59

XLON

3,749

118.0200

390945711397409

16:05:01

XLON

7

118.0200

390945711397433

16:05:02

XLON

79

118.0400

390945711397446

16:05:02

XLON

302

118.0400

390945711397447

16:05:02

XLON

3,123

118.0400

390945711397448

16:05:02

XLON

3,000

118.0400

390945711397449

16:05:03

XLON

322

118.0400

390945711397450

16:05:03

XLON

72

118.0400

390945711397451

16:05:03

XLON

2,554

118.0400

390945711397452

16:05:05

XLON

13,303

118.0400

390945711397476

16:05:08

XLON

8,156

118.0400

390945711397484

16:05:08

XLON

1,844

118.0400

390945711397485

16:05:08

XLON

3,303

118.0400

390945711397486

16:05:08

XLON

1,058

118.0400

390945711397487

 

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

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSSFFFMDEFSEIU
UK 100

Latest directors dealings