Transaction in Own Shares

RNS Number : 3876K
Vodafone Group Plc
20 December 2022
 

20 December 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 20 20/21 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 16 November 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to offset the increase in the issued share capital as a result of the maturing of the second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019. Following completion of the Programme, the increase in the issued share capital as a result of the maturing of the second tranche of the MCB will be fully offset.

Date of purchase:

20 December 2022

Number of ordinary shares of 20 20/21 US cents each purchased:

6,074,521

 

Highest price paid per share (pence):

84.38

Lowest price paid per share (pence):

83.55

Volume weighted average price paid per share (pence):

84.09


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,474,879,123 of its ordinary shares in treasury and has 27,343,376,935 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 20 December 2022 Goldman Sachs (as principal) elected to purchase 6,074,521 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 December 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

84.09

6,074,521

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:02:43 AM

XLON

10070

83.95

677331991529288

08:02:50 AM

XLON

11205

83.95

677331991529317

08:03:35 AM

XLON

2635

83.96

677331991529474

08:03:35 AM

XLON

4200

83.96

677331991529473

08:04:20 AM

XLON

4018

83.98

677331991529571

08:04:20 AM

XLON

6367

83.98

677331991529574

08:04:20 AM

XLON

8194

83.98

677331991529572

08:05:01 AM

XLON

6969

83.92

677331991529658

08:05:02 AM

XLON

7199

83.92

677331991529665

08:05:22 AM

XLON

3688

83.83

677331991529717

08:05:48 AM

XLON

5094

83.77

677331991529743

08:05:56 AM

XLON

3555

83.73

677331991529758

08:06:54 AM

XLON

5000

83.82

677331991529936

08:07:19 AM

XLON

3826

83.81

677331991529987

08:07:19 AM

XLON

1522

83.82

677331991529990

08:07:19 AM

XLON

3815

83.82

677331991529988

08:07:19 AM

XLON

3958

83.82

677331991529989

08:07:37 AM

XLON

6368

83.76

677331991530002

08:09:03 AM

XLON

1148

83.85

677331991530121

08:09:03 AM

XLON

3749

83.85

677331991530120

08:09:03 AM

XLON

3186

83.86

677331991530125

08:09:03 AM

XLON

3815

83.86

677331991530123

08:09:03 AM

XLON

3958

83.86

677331991530124

08:09:03 AM

XLON

5000

83.86

677331991530122

08:09:20 AM

XLON

11328

83.77

677331991530160

08:10:15 AM

XLON

5000

83.83

677331991530274

08:10:15 AM

XLON

2711

83.84

677331991530275

08:10:15 AM

XLON

7896

83.85

677331991530269

08:11:17 AM

XLON

310

83.83

677331991530414

08:11:17 AM

XLON

2460

83.83

677331991530416

08:11:17 AM

XLON

3815

83.83

677331991530415

08:11:17 AM

XLON

6399

83.83

677331991530409

08:12:03 AM

XLON

3450

83.88

677331991530461

08:12:45 AM

XLON

697

83.88

677331991530533

08:12:45 AM

XLON

8213

83.88

677331991530531

08:12:45 AM

XLON

8448

83.88

677331991530532

08:13:19 AM

XLON

4464

83.84

677331991530582

08:14:20 AM

XLON

1802

83.90

677331991530730

08:14:20 AM

XLON

3000

83.90

677331991530729

08:14:22 AM

XLON

12384

83.87

677331991530735

08:15:10 AM

XLON

177

83.88

677331991530886

08:15:10 AM

XLON

3815

83.88

677331991530885

08:15:10 AM

XLON

6976

83.88

677331991530883

08:16:18 AM

XLON

13113

83.91

677331991531046

08:16:41 AM

XLON

5067

83.91

677331991531085

08:17:43 AM

XLON

5000

83.92

677331991531241

08:18:03 AM

XLON

2389

83.89

677331991531279

08:18:03 AM

XLON

5000

83.89

677331991531278

08:18:55 AM

XLON

332

83.91

677331991531355

08:18:55 AM

XLON

13761

83.91

677331991531354

08:19:00 AM

XLON

3453

83.85

677331991531367

08:19:25 AM

XLON

4583

83.84

677331991531447

08:19:26 AM

XLON

6372

83.82

677331991531464

08:20:07 AM

XLON

4361

83.74

677331991531527

08:20:20 AM

XLON

5185

83.72

677331991531601

08:21:15 AM

XLON

3211

83.70

677331991531636

08:21:15 AM

XLON

9220

83.70

677331991531634

08:21:50 AM

XLON

316

83.68

677331991531678

08:21:50 AM

XLON

5598

83.68

677331991531679

08:22:44 AM

XLON

4104

83.70

677331991531737

08:23:05 AM

XLON

1793

83.62

677331991531771

08:23:05 AM

XLON

3088

83.62

677331991531770

08:23:05 AM

XLON

8671

83.62

677331991531772

08:23:34 AM

XLON

4739

83.63

677331991531847

08:24:08 AM

XLON

3471

83.55

677331991531904

08:24:08 AM

XLON

5601

83.55

677331991531906

08:24:57 AM

XLON

2614

83.60

677331991532001

08:24:57 AM

XLON

2690

83.60

677331991532002

08:24:57 AM

XLON

3003

83.60

677331991532003

08:25:31 AM

XLON

7309

83.63

677331991532081

08:26:56 AM

XLON

3828

83.62

677331991532206

08:26:58 AM

XLON

3460

83.61

677331991532216

08:27:16 AM

XLON

749

83.59

677331991532251

08:27:16 AM

XLON

2542

83.59

677331991532250

08:28:51 AM

XLON

9899

83.80

677331991532345

08:28:53 AM

XLON

4838

83.80

677331991532357

08:29:07 AM

XLON

10601

83.79

677331991532384

08:29:40 AM

XLON

3202

83.81

677331991532455

08:30:11 AM

XLON

8049

83.85

677331991532548

08:30:37 AM

XLON

2665

83.86

677331991532639

08:30:37 AM

XLON

3675

83.86

677331991532640

08:30:37 AM

XLON

8517

83.86

677331991532633

08:31:00 AM

XLON

3652

83.75

677331991532741

08:31:51 AM

XLON

5156

83.74

677331991532806

08:32:12 AM

XLON

10148

83.69

677331991532849

08:33:18 AM

XLON

3150

83.73

677331991532954

08:33:18 AM

XLON

4220

83.73

677331991532955

08:33:18 AM

XLON

4836

83.73

677331991532956

08:33:40 AM

XLON

100

83.68

677331991532979

08:33:40 AM

XLON

215

83.68

677331991532978

08:33:40 AM

XLON

2841

83.68

677331991532980

08:33:40 AM

XLON

3742

83.68

677331991532981

08:34:50 AM

XLON

4043

83.70

677331991533050

08:34:50 AM

XLON

11376

83.70

677331991533053

08:35:26 AM

XLON

3439

83.73

677331991533143

08:37:20 AM

XLON

4100

83.80

677331991533326

08:37:23 AM

XLON

792

83.77

677331991533334

08:37:23 AM

XLON

871

83.77

677331991533332

08:37:23 AM

XLON

2510

83.77

677331991533331

08:37:23 AM

XLON

4000

83.77

677331991533330

08:37:23 AM

XLON

5706

83.77

677331991533333

08:37:42 AM

XLON

4581

83.81

677331991533383

08:37:49 AM

XLON

3451

83.81

677331991533403

08:38:22 AM

XLON

5300

83.78

677331991533449

08:38:22 AM

XLON

9296

83.78

677331991533448

08:39:16 AM

XLON

125

83.73

677331991533498

08:39:16 AM

XLON

7174

83.73

677331991533497

08:40:11 AM

XLON

7248

83.80

677331991533633

08:40:31 AM

XLON

3483

83.82

677331991533759

08:40:31 AM

XLON

6905

83.82

677331991533760

08:41:07 AM

XLON

2466

83.80

677331991533810

08:41:07 AM

XLON

5000

83.80

677331991533809

08:42:15 AM

XLON

11985

83.79

677331991533878

08:44:07 AM

XLON

13745

83.85

677331991533947

08:44:52 AM

XLON

8254

83.82

677331991534075

08:45:55 AM

XLON

1

83.87

677331991534227

08:46:52 AM

XLON

1951

83.98

677331991534616

08:46:52 AM

XLON

3634

83.98

677331991534613

08:46:52 AM

XLON

3815

83.98

677331991534614

08:46:52 AM

XLON

3958

83.98

677331991534615

08:47:00 AM

XLON

1598

83.97

677331991534625

08:47:00 AM

XLON

2834

83.97

677331991534624

08:47:06 AM

XLON

14669

83.95

677331991534644

08:47:06 AM

XLON

1600

83.96

677331991534646

08:47:06 AM

XLON

2143

83.96

677331991534645

08:48:14 AM

XLON

2690

83.96

677331991534704

08:48:14 AM

XLON

3357

83.96

677331991534705

08:48:14 AM

XLON

4518

83.96

677331991534707

08:49:45 AM

XLON

544

83.99

677331991534841

08:50:10 AM

XLON

4900

84.02

677331991534882

08:50:40 AM

XLON

15170

84.01

677331991534908

08:51:58 AM

XLON

4611

84.04

677331991535170

08:51:58 AM

XLON

10048

84.04

677331991535169

08:52:00 AM

XLON

5231

84.02

677331991535172

08:52:17 AM

XLON

3463

84.03

677331991535280

08:53:38 AM

XLON

1892

84.07

677331991535534

08:53:38 AM

XLON

3815

84.07

677331991535535

08:53:38 AM

XLON

3822

84.07

677331991535536

08:53:38 AM

XLON

3263

84.08

677331991535521

08:55:32 AM

XLON

11471

84.09

677331991535721

08:55:32 AM

XLON

2282

84.10

677331991535723

08:55:32 AM

XLON

3958

84.10

677331991535722

08:57:13 AM

XLON

4383

84.10

677331991535958

08:58:00 AM

XLON

1903

84.14

677331991535996

08:58:00 AM

XLON

2502

84.14

677331991535997

08:58:18 AM

XLON

1423

84.15

677331991536031

08:58:18 AM

XLON

1859

84.15

677331991536030

08:59:11 AM

XLON

11937

84.15

677331991536094

09:00:07 AM

XLON

262

84.14

677331991536207

09:00:07 AM

XLON

3913

84.14

677331991536206

09:00:34 AM

XLON

4374

84.16

677331991536242

09:00:47 AM

XLON

5479

84.15

677331991536259

09:00:47 AM

XLON

9120

84.15

677331991536258

09:01:15 AM

XLON

2140

84.11

677331991536290

09:01:15 AM

XLON

2498

84.11

677331991536288

09:01:15 AM

XLON

3815

84.11

677331991536289

09:01:46 AM

XLON

3795

84.11

677331991536348

09:02:37 AM

XLON

6349

84.07

677331991536394

09:03:10 AM

XLON

9519

84.05

677331991536465

09:04:27 AM

XLON

11444

84.05

677331991536593

09:05:23 AM

XLON

5459

84.04

677331991536751

09:06:28 AM

XLON

4659

84.08

677331991536879

09:06:57 AM

XLON

1

84.05

677331991536943

09:07:41 AM

XLON

711

84.07

677331991536963

09:07:41 AM

XLON

1845

84.07

677331991536961

09:07:41 AM

XLON

3600

84.07

677331991536962

09:08:16 AM

XLON

546

84.07

677331991536987

09:08:16 AM

XLON

2117

84.07

677331991536985

09:08:16 AM

XLON

3800

84.07

677331991536986

09:08:25 AM

XLON

3958

84.05

677331991537010

09:09:03 AM

XLON

415

84.05

677331991537055

09:09:37 AM

XLON

1

84.08

677331991537075

09:09:55 AM

XLON

2039

84.07

677331991537087

09:09:55 AM

XLON

2191

84.07

677331991537086

09:09:55 AM

XLON

4230

84.07

677331991537082

09:10:32 AM

XLON

2125

84.10

677331991537149

09:10:43 AM

XLON

8855

84.09

677331991537164

09:10:45 AM

XLON

13700

84.09

677331991537168

09:11:12 AM

XLON

1417

84.08

677331991537195

09:11:12 AM

XLON

2284

84.08

677331991537194

09:11:26 AM

XLON

1458

84.05

677331991537202

09:12:06 AM

XLON

363

84.06

677331991537250

09:12:06 AM

XLON

2948

84.06

677331991537249

09:13:50 AM

XLON

3484

84.06

677331991537405

09:13:50 AM

XLON

14662

84.07

677331991537401

09:15:00 AM

XLON

4676

84.05

677331991537494

09:15:36 AM

XLON

8272

84.06

677331991537637

09:16:26 AM

XLON

100

84.04

677331991537690

09:16:26 AM

XLON

845

84.04

677331991537691

09:16:26 AM

XLON

1253

84.04

677331991537688

09:16:26 AM

XLON

4175

84.04

677331991537689

09:17:01 AM

XLON

3459

84.03

677331991537717

09:18:20 AM

XLON

8809

84.06

677331991537836

09:18:21 AM

XLON

1124

84.06

677331991537838

09:18:21 AM

XLON

4900

84.06

677331991537837

09:19:00 AM

XLON

3085

84.05

677331991537908

09:19:40 AM

XLON

1196

84.00

677331991538001

09:19:40 AM

XLON

2982

84.00

677331991538000

09:19:40 AM

XLON

4366

84.00

677331991537997

09:21:13 AM

XLON

9358

84.02

677331991538108

09:22:36 AM

XLON

7847

84.04

677331991538161

09:22:37 AM

XLON

3548

84.03

677331991538167

09:23:36 AM

XLON

6009

84.06

677331991538256

09:24:15 AM

XLON

11909

84.06

677331991538299

09:24:45 AM

XLON

3387

84.03

677331991538326

09:28:20 AM

XLON

3800

84.01

677331991538574

09:28:40 AM

XLON

2018

84.02

677331991538607

09:29:00 AM

XLON

1640

84.06

677331991538665

09:29:00 AM

XLON

2640

84.06

677331991538663

09:29:00 AM

XLON

3815

84.06

677331991538664

09:29:00 AM

XLON

4319

84.06

677331991538659

09:29:00 AM

XLON

4900

84.06

677331991538662

09:29:09 AM

XLON

3106

84.06

677331991538683

09:29:13 AM

XLON

988

84.05

677331991538688

09:29:13 AM

XLON

2513

84.05

677331991538687

09:30:44 AM

XLON

1674

84.06

677331991538794

09:30:51 AM

XLON

2072

84.06

677331991538801

09:30:51 AM

XLON

2140

84.06

677331991538802

09:30:51 AM

XLON

4000

84.06

677331991538800

09:30:58 AM

XLON

3085

84.06

677331991538816

09:31:33 AM

XLON

25

84.08

677331991538857

09:31:33 AM

XLON

2928

84.08

677331991538855

09:31:33 AM

XLON

5510

84.08

677331991538856

09:31:39 AM

XLON

11845

84.06

677331991538867

09:33:21 AM

XLON

3383

84.01

677331991538965

09:33:21 AM

XLON

10887

84.01

677331991538966

09:34:44 AM

XLON

3690

83.99

677331991539010

09:35:18 AM

XLON

9902

84.05

677331991539107

09:35:50 AM

XLON

6565

84.02

677331991539141

09:37:34 AM

XLON

3142

84.00

677331991539207

09:38:04 AM

XLON

1991

84.00

677331991539235

09:38:04 AM

XLON

2828

84.00

677331991539234

09:38:47 AM

XLON

1737

84.07

677331991539339

09:38:47 AM

XLON

2500

84.07

677331991539338

09:38:56 AM

XLON

1910

84.07

677331991539342

09:38:56 AM

XLON

2645

84.07

677331991539343

09:39:17 AM

XLON

1446

84.07

677331991539377

09:39:17 AM

XLON

1865

84.07

677331991539376

09:39:30 AM

XLON

14071

84.05

677331991539391

09:41:00 AM

XLON

10818

84.04

677331991539470

09:42:00 AM

XLON

3497

84.00

677331991539518

09:42:27 AM

XLON

1395

84.04

677331991539543

09:42:27 AM

XLON

3019

84.04

677331991539541

09:42:27 AM

XLON

3607

84.04

677331991539542

09:42:27 AM

XLON

3686

84.04

677331991539540

09:44:03 AM

XLON

419

84.07

677331991539608

09:44:40 AM

XLON

3976

84.12

677331991539650

09:45:02 AM

XLON

3279

84.14

677331991539660

09:45:02 AM

XLON

9330

84.14

677331991539661

09:45:05 AM

XLON

4138

84.14

677331991539673

09:45:30 AM

XLON

678

84.13

677331991539708

09:45:30 AM

XLON

3948

84.13

677331991539710

09:45:30 AM

XLON

5690

84.13

677331991539709

09:46:29 AM

XLON

5350

84.14

677331991539755

09:47:13 AM

XLON

344

84.16

677331991539799

09:47:13 AM

XLON

1814

84.16

677331991539797

09:47:13 AM

XLON

2140

84.16

677331991539798

09:47:13 AM

XLON

3546

84.16

677331991539794

09:47:33 AM

XLON

3966

84.15

677331991539804

09:48:36 AM

XLON

3766

84.14

677331991539837

09:49:09 AM

XLON

4262

84.11

677331991539910

09:49:09 AM

XLON

10641

84.11

677331991539909

09:51:18 AM

XLON

5513

84.10

677331991540080

09:51:18 AM

XLON

9923

84.10

677331991540081

09:52:16 AM

XLON

100

84.09

677331991540146

09:52:16 AM

XLON

1960

84.09

677331991540147

09:52:16 AM

XLON

3859

84.09

677331991540145

09:52:55 AM

XLON

2

84.11

677331991540188

09:53:17 AM

XLON

3827

84.11

677331991540197

09:54:25 AM

XLON

484

84.21

677331991540297

09:54:25 AM

XLON

2670

84.21

677331991540296

09:55:18 AM

XLON

1965

84.22

677331991540357

09:55:18 AM

XLON

2564

84.22

677331991540356

09:55:52 AM

XLON

15341

84.22

677331991540383

09:56:52 AM

XLON

7314

84.23

677331991540435

09:57:50 AM

XLON

6469

84.20

677331991540559

09:59:42 AM

XLON

508

84.18

677331991540666

09:59:42 AM

XLON

2903

84.18

677331991540667

09:59:47 AM

XLON

71

84.18

677331991540676

09:59:47 AM

XLON

322

84.18

677331991540677

10:00:22 AM

XLON

699

84.25

677331991540716

10:00:26 AM

XLON

2856

84.25

677331991540718

10:00:46 AM

XLON

296

84.25

677331991540750

10:00:46 AM

XLON

3958

84.25

677331991540751

10:01:00 AM

XLON

12955

84.23

677331991540763

10:02:49 AM

XLON

5269

84.25

677331991540973

10:02:49 AM

XLON

13998

84.25

677331991540971

10:03:52 AM

XLON

8595

84.18

677331991541074

10:04:18 AM

XLON

4990

84.05

677331991541115

10:06:00 AM

XLON

3990

84.07

677331991541169

10:06:35 AM

XLON

12390

84.07

677331991541206

10:08:31 AM

XLON

2004

84.11

677331991541324

10:08:55 AM

XLON

1669

84.10

677331991541338

10:08:55 AM

XLON

2365

84.10

677331991541337

10:08:55 AM

XLON

4157

84.10

677331991541334

10:08:55 AM

XLON

4900

84.10

677331991541336

10:08:55 AM

XLON

9265

84.10

677331991541335

10:10:11 AM

XLON

5965

84.09

677331991541379

10:10:11 AM

XLON

5992

84.09

677331991541377

10:12:02 AM

XLON

4166

84.04

677331991541495

10:12:02 AM

XLON

1247

84.06

677331991541492

10:12:02 AM

XLON

3815

84.06

677331991541491

10:12:02 AM

XLON

4953

84.06

677331991541479

10:12:56 AM

XLON

5188

84.00

677331991541580

10:15:41 AM

XLON

1

84.03

677331991541799

10:16:12 AM

XLON

2302

84.02

677331991541823

10:16:12 AM

XLON

5686

84.02

677331991541821

10:16:53 AM

XLON

2334

84.00

677331991541873

10:16:53 AM

XLON

4234

84.00

677331991541874

10:16:53 AM

XLON

5089

84.00

677331991541875

10:17:09 AM

XLON

3396

84.02

677331991541916

10:17:13 AM

XLON

4900

83.99

677331991541921

10:17:20 AM

XLON

1494

83.98

677331991541930

10:17:20 AM

XLON

1959

83.98

677331991541929

10:17:20 AM

XLON

7024

83.98

677331991541928

10:17:40 AM

XLON

4343

83.95

677331991541952

10:18:32 AM

XLON

6071

83.93

677331991541997

10:20:41 AM

XLON

9148

84.02

677331991542156

10:21:12 AM

XLON

2665

84.04

677331991542288

10:21:12 AM

XLON

4393

84.04

677331991542289

10:21:12 AM

XLON

7802

84.04

677331991542284

10:21:51 AM

XLON

4449

84.00

677331991542304

10:24:17 AM

XLON

2264

84.02

677331991542560

10:24:17 AM

XLON

2784

84.02

677331991542562

10:24:17 AM

XLON

3815

84.02

677331991542561

10:25:08 AM

XLON

2140

84.00

677331991542647

10:25:08 AM

XLON

2275

84.00

677331991542645

10:25:08 AM

XLON

2464

84.00

677331991542649

10:25:08 AM

XLON

3182

84.00

677331991542648

10:25:08 AM

XLON

3958

84.00

677331991542646

10:27:26 AM

XLON

9008

83.99

677331991542756

10:27:26 AM

XLON

15400

83.99

677331991542755

10:29:14 AM

XLON

3743

84.00

677331991542905

10:29:41 AM

XLON

14249

83.99

677331991542928

10:30:12 AM

XLON

4114

84.00

677331991542963

10:32:02 AM

XLON

570

83.98

677331991543054

10:32:02 AM

XLON

2640

83.98

677331991543055

10:32:07 AM

XLON

3635

83.96

677331991543068

10:32:24 AM

XLON

963

83.97

677331991543123

10:32:24 AM

XLON

10593

83.97

677331991543122

10:33:31 AM

XLON

34

83.95

677331991543258

10:33:31 AM

XLON

7431

83.95

677331991543259

10:35:06 AM

XLON

1274

83.99

677331991543407

10:35:12 AM

XLON

1401

83.99

677331991543414

10:35:20 AM

XLON

1495

83.99

677331991543421

10:35:30 AM

XLON

1582

83.99

677331991543437

10:35:40 AM

XLON

10735

83.98

677331991543450

10:35:40 AM

XLON

1638

83.99

677331991543447

10:36:25 AM

XLON

1901

83.98

677331991543509

10:36:25 AM

XLON

2879

83.98

677331991543510

10:36:25 AM

XLON

3591

83.99

677331991543502

10:36:25 AM

XLON

6166

83.99

677331991543503

10:37:05 AM

XLON

4817

83.99

677331991543569

10:37:24 AM

XLON

3482

83.97

677331991543583

10:38:34 AM

XLON

2607

83.95

677331991543711

10:38:34 AM

XLON

3815

83.95

677331991543710

10:38:34 AM

XLON

6632

83.96

677331991543708

10:39:32 AM

XLON

4417

83.89

677331991543733

10:40:07 AM

XLON

4498

83.89

677331991543760

10:42:00 AM

XLON

1357

83.97

677331991543860

10:42:05 AM

XLON

1347

83.97

677331991543864

10:42:05 AM

XLON

1958

83.97

677331991543865

10:42:20 AM

XLON

1884

83.95

677331991543898

10:42:32 AM

XLON

973

83.95

677331991543919

10:42:32 AM

XLON

2498

83.95

677331991543918

10:42:52 AM

XLON

495

83.95

677331991543922

10:42:52 AM

XLON

671

83.95

677331991543923

10:42:52 AM

XLON

2016

83.95

677331991543921

10:43:07 AM

XLON

9607

83.94

677331991543927

10:43:17 AM

XLON

7137

83.91

677331991543938

10:44:45 AM

XLON

220

83.94

677331991544092

10:44:45 AM

XLON

6899

83.94

677331991544091

10:44:52 AM

XLON

7106

83.91

677331991544112

10:45:24 AM

XLON

5048

83.89

677331991544181

10:47:00 AM

XLON

11026

83.89

677331991544330

10:48:00 AM

XLON

8566

83.91

677331991544419

10:48:46 AM

XLON

481

83.92

677331991544507

10:48:46 AM

XLON

8713

83.92

677331991544508

10:49:15 AM

XLON

3730

83.92

677331991544556

10:51:05 AM

XLON

2659

83.92

677331991544662

10:51:05 AM

XLON

2665

83.92

677331991544656

10:51:05 AM

XLON

2831

83.92

677331991544664

10:51:05 AM

XLON

2885

83.92

677331991544657

10:51:05 AM

XLON

3958

83.92

677331991544663

10:51:05 AM

XLON

6783

83.92

677331991544655

10:52:05 AM

XLON

42

83.89

677331991544740

10:52:07 AM

XLON

3913

83.89

677331991544741

10:53:27 AM

XLON

100

83.86

677331991544838

10:53:27 AM

XLON

690

83.86

677331991544839

10:53:27 AM

XLON

1900

83.86

677331991544840

10:53:27 AM

XLON

2185

83.86

677331991544841

10:53:27 AM

XLON

7643

83.86

677331991544837

10:54:26 AM

XLON

3666

83.87

677331991544912

10:54:55 AM

XLON

8166

83.86

677331991544957

10:55:02 AM

XLON

3464

83.85

677331991544961

10:56:42 AM

XLON

1391

83.85

677331991545075

10:56:42 AM

XLON

3169

83.85

677331991545078

10:56:42 AM

XLON

9143

83.85

677331991545074

10:58:01 AM

XLON

9073

83.86

677331991545148

10:58:34 AM

XLON

486

83.87

677331991545196

10:58:34 AM

XLON

964

83.87

677331991545200

10:58:34 AM

XLON

1717

83.87

677331991545199

10:58:34 AM

XLON

2140

83.87

677331991545198

10:58:34 AM

XLON

2292

83.87

677331991545197

10:59:38 AM

XLON

3250

83.88

677331991545254

10:59:55 AM

XLON

1387

83.87

677331991545287

10:59:55 AM

XLON

2140

83.87

677331991545288

10:59:55 AM

XLON

5912

83.87

677331991545289

11:01:02 AM

XLON

3490

83.88

677331991545382

11:01:21 AM

XLON

5000

83.87

677331991545399

11:03:33 AM

XLON

10251

83.91

677331991545570

11:03:43 AM

XLON

3128

83.89

677331991545585

11:04:24 AM

XLON

552

83.88

677331991545622

11:04:24 AM

XLON

1611

83.88

677331991545619

11:04:24 AM

XLON

1885

83.88

677331991545620

11:04:24 AM

XLON

2140

83.88

677331991545621

11:04:24 AM

XLON

13897

83.88

677331991545618

11:05:08 AM

XLON

3364

83.91

677331991545714

11:05:51 AM

XLON

5839

83.91

677331991545788

11:06:38 AM

XLON

3520

83.89

677331991545815

11:07:10 AM

XLON

5023

83.90

677331991545857

11:07:15 AM

XLON

3827

83.89

677331991545859

11:08:41 AM

XLON

7741

83.89

677331991545957

11:09:10 AM

XLON

3606

83.89

677331991545968

11:10:14 AM

XLON

4714

83.92

677331991546051

11:11:48 AM

XLON

7893

83.90

677331991546111

11:12:31 AM

XLON

11428

83.90

677331991546205

11:17:02 AM

XLON

556

83.97

677331991546506

11:17:04 AM

XLON

924

83.99

677331991546511

11:17:04 AM

XLON

2273

83.99

677331991546512

11:17:17 AM

XLON

2448

84.01

677331991546560

11:17:17 AM

XLON

3958

84.01

677331991546561

11:17:21 AM

XLON

2547

84.01

677331991546581

11:17:21 AM

XLON

2551

84.02

677331991546580

11:17:22 AM

XLON

1976

84.01

677331991546582

11:17:22 AM

XLON

2505

84.01

677331991546583

11:19:09 AM

XLON

2522

84.06

677331991546670

11:20:28 AM

XLON

2113

84.08

677331991546754

11:20:28 AM

XLON

2140

84.08

677331991546755

11:20:28 AM

XLON

3427

84.08

677331991546756

11:20:28 AM

XLON

4900

84.08

677331991546753

11:20:28 AM

XLON

14655

84.09

677331991546750

11:21:55 AM

XLON

12142

84.06

677331991546799

11:22:15 AM

XLON

9420

84.06

677331991546824

11:23:08 AM

XLON

8239

84.06

677331991546871

11:23:43 AM

XLON

1915

84.04

677331991546900

11:23:43 AM

XLON

2922

84.04

677331991546901

11:25:51 AM

XLON

240

84.03

677331991546995

11:25:51 AM

XLON

13584

84.03

677331991546996

11:27:16 AM

XLON

3700

84.04

677331991547072

11:30:03 AM

XLON

14116

84.05

677331991547293

11:30:04 AM

XLON

14795

84.02

677331991547301

11:31:51 AM

XLON

3576

84.00

677331991547390

11:31:51 AM

XLON

6449

84.00

677331991547388

11:34:12 AM

XLON

1592

84.02

677331991547500

11:34:12 AM

XLON

2140

84.02

677331991547499

11:34:12 AM

XLON

3815

84.02

677331991547498

11:34:50 AM

XLON

202

84.02

677331991547518

11:34:50 AM

XLON

217

84.02

677331991547517

11:34:50 AM

XLON

598

84.02

677331991547516

11:34:50 AM

XLON

2076

84.02

677331991547515

11:35:00 AM

XLON

1978

84.01

677331991547529

11:36:45 AM

XLON

56

84.02

677331991547628

11:36:45 AM

XLON

125

84.02

677331991547629

11:36:45 AM

XLON

257

84.02

677331991547627

11:36:45 AM

XLON

3005

84.02

677331991547630

11:36:45 AM

XLON

6118

84.02

677331991547626

11:36:46 AM

XLON

350

84.02

677331991547633

11:36:49 AM

XLON

3458

84.02

677331991547637

11:36:52 AM

XLON

1289

84.03

677331991547640

11:36:52 AM

XLON

3815

84.03

677331991547639

11:37:12 AM

XLON

3235

84.03

677331991547648

11:37:26 AM

XLON

4574

84.03

677331991547656

11:37:56 AM

XLON

3852

84.03

677331991547691

11:38:03 AM

XLON

11119

84.03

677331991547714

11:38:03 AM

XLON

5386

84.04

677331991547711

11:40:00 AM

XLON

1463

84.04

677331991547795

11:40:00 AM

XLON

2023

84.04

677331991547794

11:40:20 AM

XLON

1153

84.03

677331991547815

11:40:20 AM

XLON

11590

84.03

677331991547816

11:40:20 AM

XLON

844

84.04

677331991547812

11:40:20 AM

XLON

993

84.04

677331991547811

11:40:20 AM

XLON

1295

84.04

677331991547810

11:41:11 AM

XLON

3982

84.01

677331991547907

11:42:19 AM

XLON

8446

83.99

677331991547942

11:43:56 AM

XLON

2454

84.04

677331991548067

11:43:56 AM

XLON

3300

84.04

677331991548065

11:43:56 AM

XLON

3815

84.04

677331991548066

11:45:04 AM

XLON

9727

84.04

677331991548172

11:45:04 AM

XLON

14150

84.06

677331991548169

11:46:40 AM

XLON

1200

84.00

677331991548323

11:46:40 AM

XLON

2445

84.00

677331991548321

11:46:40 AM

XLON

2587

84.00

677331991548322

11:46:40 AM

XLON

3114

84.00

677331991548320

11:47:27 AM

XLON

515

83.99

677331991548347

11:47:27 AM

XLON

2569

83.99

677331991548345

11:47:27 AM

XLON

3787

83.99

677331991548344

11:47:27 AM

XLON

3958

83.99

677331991548346

11:47:27 AM

XLON

1129

84.00

677331991548340

11:49:23 AM

XLON

867

83.99

677331991548386

11:49:23 AM

XLON

5821

83.99

677331991548387

11:49:23 AM

XLON

13995

83.99

677331991548389

11:50:02 AM

XLON

3768

83.99

677331991548441

11:51:39 AM

XLON

3085

83.97

677331991548523

11:51:59 AM

XLON

3099

83.97

677331991548533

11:53:00 AM

XLON

2493

83.96

677331991548573

11:53:00 AM

XLON

2864

83.96

677331991548575

11:53:00 AM

XLON

3815

83.96

677331991548574

11:53:00 AM

XLON

207

83.97

677331991548569

11:53:00 AM

XLON

6424

83.97

677331991548571

11:53:00 AM

XLON

7937

83.97

677331991548570

11:53:38 AM

XLON

3173

83.94

677331991548609

11:55:01 AM

XLON

5

83.91

677331991548692

11:55:01 AM

XLON

544

83.91

677331991548693

11:56:12 AM

XLON

1886

83.95

677331991548789

11:56:12 AM

XLON

3499

83.95

677331991548790

11:57:01 AM

XLON

2091

83.95

677331991548856

11:57:01 AM

XLON

3815

83.95

677331991548857

11:57:01 AM

XLON

3958

83.95

677331991548858

11:57:36 AM

XLON

265

83.98

677331991548914

11:57:43 AM

XLON

264

83.98

677331991548916

11:57:50 AM

XLON

265

83.98

677331991548931

11:57:57 AM

XLON

266

83.98

677331991548934

11:58:04 AM

XLON

265

83.98

677331991548935

11:58:11 AM

XLON

14291

83.97

677331991548947

11:58:11 AM

XLON

1813

83.98

677331991548945

11:58:18 AM

XLON

272

83.98

677331991548976

11:58:18 AM

XLON

2414

83.98

677331991548977

11:58:30 AM

XLON

2332

83.98

677331991548989

11:58:30 AM

XLON

3242

83.98

677331991548984

11:58:30 AM

XLON

4746

83.98

677331991548990

11:58:30 AM

XLON

11175

83.98

677331991548985

11:58:32 AM

XLON

3771

83.96

677331991548995

11:59:46 AM

XLON

2063

83.99

677331991549123

11:59:46 AM

XLON

3958

83.99

677331991549124

12:00:01 PM

XLON

961

83.97

677331991549163

12:00:07 PM

XLON

5240

83.97

677331991549172

12:02:01 PM

XLON

1809

84.05

677331991549292

12:02:01 PM

XLON

2929

84.05

677331991549293

12:02:01 PM

XLON

3815

84.05

677331991549291

12:02:01 PM

XLON

14980

84.05

677331991549290

12:02:19 PM

XLON

2659

84.03

677331991549311

12:02:19 PM

XLON

2680

84.03

677331991549312

12:02:19 PM

XLON

9326

84.04

677331991549304

12:02:35 PM

XLON

3136

84.02

677331991549325

12:03:17 PM

XLON

7899

83.98

677331991549370

12:03:59 PM

XLON

2049

83.97

677331991549446

12:03:59 PM

XLON

3343

83.97

677331991549443

12:03:59 PM

XLON

4900

83.97

677331991549445

12:05:45 PM

XLON

1313

84.02

677331991549584

12:05:45 PM

XLON

3029

84.03

677331991549585

12:05:52 PM

XLON

1364

84.02

677331991549599

12:05:52 PM

XLON

1738

84.02

677331991549600

12:06:11 PM

XLON

1026

84.02

677331991549642

12:06:11 PM

XLON

2077

84.02

677331991549641

12:06:20 PM

XLON

488

84.01

677331991549649

12:07:56 PM

XLON

13681

84.03

677331991549779

12:08:18 PM

XLON

620

84.04

677331991549804

12:08:45 PM

XLON

682

84.04

677331991549811

12:08:45 PM

XLON

1931

84.04

677331991549813

12:08:45 PM

XLON

2030

84.04

677331991549812

12:08:45 PM

XLON

3958

84.04

677331991549814

12:09:22 PM

XLON

16

84.07

677331991549865

12:09:22 PM

XLON

1789

84.07

677331991549864

12:09:22 PM

XLON

3815

84.07

677331991549867

12:09:22 PM

XLON

3958

84.07

677331991549866

12:09:29 PM

XLON

2102

84.07

677331991549871

12:09:45 PM

XLON

12277

84.06

677331991549876

12:12:52 PM

XLON

5239

84.11

677331991550107

12:12:52 PM

XLON

8900

84.11

677331991550106

12:13:50 PM

XLON

5415

84.15

677331991550152

12:13:50 PM

XLON

9928

84.15

677331991550153

12:14:23 PM

XLON

5029

84.13

677331991550177

12:18:23 PM

XLON

1942

84.22

677331991550517

12:18:23 PM

XLON

4900

84.22

677331991550516

12:18:23 PM

XLON

14231

84.22

677331991550513

12:20:27 PM

XLON

3925

84.24

677331991550662

12:20:27 PM

XLON

6002

84.24

677331991550656

12:21:20 PM

XLON

4900

84.26

677331991550735

12:21:20 PM

XLON

882

84.27

677331991550737

12:21:20 PM

XLON

3815

84.27

677331991550736

12:21:25 PM

XLON

6636

84.25

677331991550741

12:24:11 PM

XLON

15079

84.28

677331991550925

12:24:12 PM

XLON

15280

84.27

677331991550928

12:25:48 PM

XLON

1587

84.27

677331991551019

12:25:48 PM

XLON

4769

84.27

677331991551018

12:26:05 PM

XLON

8511

84.26

677331991551031

12:26:18 PM

XLON

3640

84.24

677331991551056

12:26:59 PM

XLON

5258

84.26

677331991551081

12:28:22 PM

XLON

3182

84.28

677331991551129

12:28:22 PM

XLON

4943

84.28

677331991551127

12:28:51 PM

XLON

3983

84.27

677331991551146

12:30:19 PM

XLON

511

84.27

677331991551197

12:30:19 PM

XLON

2727

84.27

677331991551198

12:30:38 PM

XLON

3145

84.27

677331991551201

12:30:57 PM

XLON

327

84.27

677331991551203

12:30:57 PM

XLON

529

84.27

677331991551204

12:30:57 PM

XLON

2291

84.27

677331991551205

12:31:06 PM

XLON

3572

84.26

677331991551217

12:31:35 PM

XLON

14047

84.25

677331991551233

12:32:00 PM

XLON

4120

84.25

677331991551321

12:32:00 PM

XLON

4120

84.25

677331991551322

12:33:48 PM

XLON

3225

84.25

677331991551433

12:34:04 PM

XLON

723

84.25

677331991551437

12:34:04 PM

XLON

1215

84.25

677331991551436

12:34:46 PM

XLON

12603

84.24

677331991551483

12:34:51 PM

XLON

9606

84.24

677331991551489

12:37:20 PM

XLON

13697

84.27

677331991551593

12:38:41 PM

XLON

3608

84.30

677331991551683

12:38:41 PM

XLON

3772

84.30

677331991551680

12:38:41 PM

XLON

5949

84.30

677331991551682

12:39:11 PM

XLON

1386

84.30

677331991551701

12:39:11 PM

XLON

5297

84.30

677331991551704

12:39:11 PM

XLON

9564

84.30

677331991551702

12:40:14 PM

XLON

1958

84.29

677331991551751

12:40:14 PM

XLON

3149

84.29

677331991551748

12:40:14 PM

XLON

3958

84.29

677331991551750

12:40:44 PM

XLON

4642

84.25

677331991551761

12:41:39 PM

XLON

3159

84.26

677331991551795

12:42:07 PM

XLON

11811

84.28

677331991551815

12:42:20 PM

XLON

3121

84.27

677331991551825

12:44:12 PM

XLON

861

84.25

677331991551878

12:44:12 PM

XLON

2665

84.25

677331991551879

12:44:12 PM

XLON

9442

84.25

677331991551880

12:44:55 PM

XLON

254

84.24

677331991551939

12:44:55 PM

XLON

3815

84.24

677331991551938

12:44:55 PM

XLON

4069

84.24

677331991551937

12:46:19 PM

XLON

3119

84.23

677331991552010

12:46:19 PM

XLON

4900

84.23

677331991552013

12:47:05 PM

XLON

985

84.22

677331991552031

12:47:05 PM

XLON

2239

84.22

677331991552032

12:47:20 PM

XLON

4195

84.22

677331991552037

12:47:20 PM

XLON

10320

84.22

677331991552036

12:48:59 PM

XLON

1240

84.21

677331991552181

12:48:59 PM

XLON

3815

84.21

677331991552180

12:48:59 PM

XLON

4912

84.21

677331991552178

12:49:00 PM

XLON

4800

84.20

677331991552184

12:49:56 PM

XLON

2599

84.19

677331991552266

12:50:09 PM

XLON

8302

84.18

677331991552282

12:50:55 PM

XLON

2694

84.12

677331991552364

12:51:50 PM

XLON

10075

84.15

677331991552416

12:52:18 PM

XLON

5776

84.14

677331991552440

12:53:35 PM

XLON

1921

84.13

677331991552497

12:54:23 PM

XLON

25

84.13

677331991552532

12:54:23 PM

XLON

3059

84.13

677331991552533

12:54:43 PM

XLON

3151

84.13

677331991552536

12:55:10 PM

XLON

14947

84.14

677331991552554

12:55:33 PM

XLON

3528

84.11

677331991552605

12:55:33 PM

XLON

4882

84.11

677331991552603

12:57:37 PM

XLON

274

84.10

677331991552682

12:57:37 PM

XLON

382

84.10

677331991552679

12:57:37 PM

XLON

2665

84.10

677331991552680

12:57:37 PM

XLON

2665

84.10

677331991552681

12:58:09 PM

XLON

1019

84.10

677331991552688

12:58:09 PM

XLON

11000

84.10

677331991552687

12:58:46 PM

XLON

100

84.13

677331991552748

12:58:46 PM

XLON

826

84.13

677331991552749

12:58:46 PM

XLON

891

84.13

677331991552746

12:58:46 PM

XLON

2665

84.13

677331991552745

12:58:46 PM

XLON

2665

84.13

677331991552747

13:00:01 PM

XLON

840

84.12

677331991552846

13:00:01 PM

XLON

2699

84.12

677331991552845

13:00:01 PM

XLON

7744

84.12

677331991552844

13:01:45 PM

XLON

4290

84.13

677331991552975

13:02:35 PM

XLON

1144

84.13

677331991553007

13:03:24 PM

XLON

14974

84.12

677331991553040

13:03:25 PM

XLON

13256

84.12

677331991553058

13:05:40 PM

XLON

2082

84.17

677331991553247

13:05:40 PM

XLON

3045

84.17

677331991553248

13:06:23 PM

XLON

2051

84.17

677331991553276

13:06:29 PM

XLON

2396

84.17

677331991553279

13:06:29 PM

XLON

2710

84.17

677331991553280

13:06:36 PM

XLON

15253

84.16

677331991553290

13:08:35 PM

XLON

1700

84.20

677331991553368

13:08:35 PM

XLON

2639

84.20

677331991553367

13:09:24 PM

XLON

711

84.20

677331991553401

13:09:51 PM

XLON

4180

84.21

677331991553410

13:11:11 PM

XLON

2235

84.20

677331991553463

13:11:11 PM

XLON

3815

84.20

677331991553462

13:11:11 PM

XLON

3958

84.20

677331991553464

13:11:11 PM

XLON

13322

84.20

677331991553458

13:11:11 PM

XLON

38

84.21

677331991553465

13:11:11 PM

XLON

627

84.21

677331991553468

13:11:11 PM

XLON

2629

84.21

677331991553467

13:11:11 PM

XLON

3815

84.21

677331991553466

13:11:50 PM

XLON

3196

84.18

677331991553493

13:13:25 PM

XLON

4095

84.16

677331991553569

13:14:33 PM

XLON

621

84.18

677331991553623

13:14:33 PM

XLON

6516

84.18

677331991553624

13:15:08 PM

XLON

528

84.18

677331991553639

13:15:08 PM

XLON

646

84.18

677331991553640

13:15:08 PM

XLON

1975

84.18

677331991553638

13:16:45 PM

XLON

5752

84.18

677331991553664

13:16:48 PM

XLON

3100

84.18

677331991553665

13:17:20 PM

XLON

2670

84.19

677331991553700

13:17:20 PM

XLON

6992

84.19

677331991553701

13:18:13 PM

XLON

3540

84.24

677331991553860

13:18:22 PM

XLON

3104

84.23

677331991553866

13:18:22 PM

XLON

7062

84.23

677331991553867

13:18:22 PM

XLON

3164

84.24

677331991553864

13:18:24 PM

XLON

6943

84.22

677331991553870

13:21:00 PM

XLON

2

84.24

677331991554033

13:21:53 PM

XLON

13109

84.26

677331991554095

13:21:53 PM

XLON

15026

84.26

677331991554098

13:22:57 PM

XLON

249

84.24

677331991554159

13:22:57 PM

XLON

1603

84.24

677331991554156

13:22:57 PM

XLON

1882

84.24

677331991554157

13:22:57 PM

XLON

3815

84.24

677331991554158

13:22:57 PM

XLON

3818

84.24

677331991554155

13:25:54 PM

XLON

39

84.24

677331991554289

13:25:54 PM

XLON

2101

84.24

677331991554290

13:25:59 PM

XLON

880

84.23

677331991554296

13:25:59 PM

XLON

2131

84.23

677331991554295

13:26:01 PM

XLON

2240

84.23

677331991554308

13:26:25 PM

XLON

4000

84.24

677331991554337

13:26:26 PM

XLON

1000

84.24

677331991554338

13:26:48 PM

XLON

8402

84.24

677331991554373

13:26:48 PM

XLON

12184

84.24

677331991554375

13:27:20 PM

XLON

3182

84.22

677331991554409

13:28:25 PM

XLON

6113

84.21

677331991554450

13:30:05 PM

XLON

3661

84.21

677331991554560

13:30:05 PM

XLON

4096

84.21

677331991554561

13:31:22 PM

XLON

3955

84.22

677331991554681

13:31:22 PM

XLON

1034

84.24

677331991554678

13:31:22 PM

XLON

2132

84.24

677331991554675

13:31:22 PM

XLON

2423

84.24

677331991554668

13:31:22 PM

XLON

3860

84.24

677331991554676

13:31:22 PM

XLON

3894

84.24

677331991554677

13:31:22 PM

XLON

8349

84.24

677331991554667

13:31:39 PM

XLON

4142

84.22

677331991554691

13:32:00 PM

XLON

4001

84.19

677331991554737

13:32:49 PM

XLON

1102

84.25

677331991554851

13:32:49 PM

XLON

2493

84.25

677331991554850

13:32:49 PM

XLON

5018

84.25

677331991554847

13:33:10 PM

XLON

4354

84.22

677331991554890

13:33:20 PM

XLON

4313

84.25

677331991554964

13:33:58 PM

XLON

320

84.22

677331991555001

13:33:58 PM

XLON

2935

84.22

677331991555000

13:35:22 PM

XLON

15046

84.22

677331991555163

13:36:05 PM

XLON

100

84.20

677331991555181

13:36:05 PM

XLON

846

84.20

677331991555182

13:36:05 PM

XLON

3854

84.20

677331991555180

13:36:45 PM

XLON

2442

84.24

677331991555216

13:36:45 PM

XLON

2705

84.24

677331991555214

13:36:45 PM

XLON

3800

84.24

677331991555215

13:36:45 PM

XLON

7933

84.24

677331991555213

13:37:02 PM

XLON

3407

84.23

677331991555231

13:37:20 PM

XLON

3313

84.21

677331991555275

13:37:57 PM

XLON

8057

84.21

677331991555310

13:39:10 PM

XLON

8930

84.17

677331991555400

13:40:01 PM

XLON

3751

84.23

677331991555467

13:40:21 PM

XLON

2513

84.23

677331991555483

13:40:21 PM

XLON

10326

84.23

677331991555484

13:40:39 PM

XLON

5386

84.22

677331991555509

13:40:55 PM

XLON

1196

84.21

677331991555522

13:40:55 PM

XLON

4610

84.21

677331991555521

13:41:24 PM

XLON

3699

84.19

677331991555592

13:42:51 PM

XLON

12999

84.19

677331991555678

13:43:05 PM

XLON

851

84.19

677331991555732

13:43:05 PM

XLON

3668

84.19

677331991555731

13:43:27 PM

XLON

6285

84.18

677331991555783

13:43:57 PM

XLON

1582

84.17

677331991555813

13:43:57 PM

XLON

1950

84.17

677331991555812

13:43:57 PM

XLON

3317

84.17

677331991555809

13:44:23 PM

XLON

3779

84.16

677331991555830

13:44:39 PM

XLON

3270

84.16

677331991555837

13:45:54 PM

XLON

4022

84.16

677331991555940

13:47:26 PM

XLON

1857

84.18

677331991556127

13:47:26 PM

XLON

3958

84.18

677331991556128

13:47:30 PM

XLON

977

84.18

677331991556138

13:47:48 PM

XLON

9325

84.17

677331991556147

13:48:37 PM

XLON

4180

84.21

677331991556212

13:49:07 PM

XLON

3817

84.21

677331991556236

13:49:12 PM

XLON

984

84.21

677331991556251

13:49:17 PM

XLON

991

84.21

677331991556257

13:49:45 PM

XLON

4538

84.20

677331991556279

13:49:45 PM

XLON

13617

84.20

677331991556282

13:49:46 PM

XLON

3037

84.20

677331991556283

13:50:07 PM

XLON

5647

84.24

677331991556309

13:50:30 PM

XLON

6445

84.24

677331991556328

13:51:13 PM

XLON

1000

84.24

677331991556382

13:51:13 PM

XLON

1176

84.24

677331991556384

13:51:13 PM

XLON

4000

84.24

677331991556383

13:51:55 PM

XLON

1680

84.25

677331991556411

13:52:07 PM

XLON

1254

84.27

677331991556434

13:52:20 PM

XLON

2897

84.28

677331991556442

13:52:25 PM

XLON

4782

84.27

677331991556448

13:52:25 PM

XLON

9967

84.27

677331991556450

13:52:36 PM

XLON

3406

84.26

677331991556456

13:52:57 PM

XLON

3788

84.26

677331991556484

13:53:16 PM

XLON

3567

84.25

677331991556507

13:54:03 PM

XLON

7158

84.19

677331991556540

13:54:34 PM

XLON

1217

84.19

677331991556589

13:54:34 PM

XLON

2515

84.19

677331991556588

13:54:34 PM

XLON

3628

84.19

677331991556585

13:55:03 PM

XLON

3499

84.19

677331991556616

13:56:36 PM

XLON

15302

84.18

677331991556746

13:57:37 PM

XLON

1263

84.25

677331991556834

13:57:37 PM

XLON

8860

84.25

677331991556835

13:57:37 PM

XLON

877

84.26

677331991556838

13:57:37 PM

XLON

3958

84.26

677331991556837

13:58:07 PM

XLON

5769

84.25

677331991556862

13:58:46 PM

XLON

3090

84.28

677331991556909

13:58:52 PM

XLON

8656

84.28

677331991556911

13:59:45 PM

XLON

6207

84.27

677331991556974

14:01:09 PM

XLON

3948

84.27

677331991557182

14:01:46 PM

XLON

4985

84.27

677331991557238

14:01:46 PM

XLON

12645

84.28

677331991557241

14:02:03 PM

XLON

6560

84.27

677331991557255

14:03:20 PM

XLON

15305

84.27

677331991557344

14:03:28 PM

XLON

3450

84.26

677331991557358

14:03:47 PM

XLON

1778

84.23

677331991557381

14:03:47 PM

XLON

1877

84.23

677331991557382

14:04:16 PM

XLON

1450

84.25

677331991557406

14:04:16 PM

XLON

2794

84.25

677331991557405

14:04:39 PM

XLON

6148

84.25

677331991557408

14:05:31 PM

XLON

3540

84.24

677331991557494

14:06:07 PM

XLON

882

84.24

677331991557519

14:06:07 PM

XLON

2230

84.24

677331991557520

14:06:24 PM

XLON

3290

84.24

677331991557530

14:06:40 PM

XLON

535

84.24

677331991557544

14:06:46 PM

XLON

4239

84.25

677331991557556

14:06:50 PM

XLON

2330

84.26

677331991557559

14:07:31 PM

XLON

3301

84.26

677331991557609

14:07:31 PM

XLON

6167

84.26

677331991557610

14:07:31 PM

XLON

6676

84.26

677331991557606

14:08:19 PM

XLON

2693

84.30

677331991557654

14:08:19 PM

XLON

3640

84.30

677331991557655

14:08:19 PM

XLON

3828

84.30

677331991557652

14:08:54 PM

XLON

6705

84.29

677331991557676

14:10:53 PM

XLON

2383

84.29

677331991557804

14:10:53 PM

XLON

11480

84.29

677331991557805

14:11:08 PM

XLON

1233

84.29

677331991557829

14:11:08 PM

XLON

10426

84.29

677331991557825

14:12:41 PM

XLON

394

84.31

677331991558049

14:12:41 PM

XLON

2222

84.31

677331991558048

14:12:41 PM

XLON

12840

84.31

677331991558046

14:13:37 PM

XLON

4751

84.30

677331991558131

14:13:58 PM

XLON

8216

84.28

677331991558168

14:15:16 PM

XLON

7802

84.29

677331991558223

14:17:14 PM

XLON

2434

84.29

677331991558373

14:17:14 PM

XLON

13336

84.29

677331991558359

14:17:14 PM

XLON

13843

84.29

677331991558369

14:18:11 PM

XLON

11899

84.31

677331991558420

14:18:48 PM

XLON

202

84.32

677331991558457

14:18:48 PM

XLON

3815

84.32

677331991558456

14:18:48 PM

XLON

4824

84.32

677331991558455

14:19:03 PM

XLON

655

84.31

677331991558503

14:19:03 PM

XLON

2841

84.31

677331991558504

14:20:01 PM

XLON

3115

84.33

677331991558590

14:20:17 PM

XLON

863

84.33

677331991558608

14:20:17 PM

XLON

2299

84.33

677331991558609

14:20:32 PM

XLON

5081

84.32

677331991558618

14:21:10 PM

XLON

189

84.31

677331991558661

14:21:10 PM

XLON

3958

84.31

677331991558660

14:21:25 PM

XLON

1142

84.31

677331991558663

14:21:30 PM

XLON

1025

84.31

677331991558678

14:21:30 PM

XLON

2049

84.31

677331991558677

14:21:43 PM

XLON

2679

84.31

677331991558729

14:21:54 PM

XLON

3265

84.31

677331991558755

14:22:30 PM

XLON

1269

84.31

677331991558823

14:22:30 PM

XLON

3958

84.31

677331991558824

14:22:35 PM

XLON

1267

84.31

677331991558829

14:22:39 PM

XLON

3102

84.31

677331991558830

14:22:56 PM

XLON

9231

84.30

677331991558865

14:23:33 PM

XLON

30

84.32

677331991558925

14:23:33 PM

XLON

3958

84.32

677331991558924

14:23:33 PM

XLON

7369

84.32

677331991558918

14:23:37 PM

XLON

4384

84.29

677331991558938

14:24:03 PM

XLON

4290

84.28

677331991558969

14:24:31 PM

XLON

3504

84.29

677331991559005

14:24:56 PM

XLON

3221

84.28

677331991559040

14:25:00 PM

XLON

3853

84.27

677331991559047

14:25:44 PM

XLON

4917

84.30

677331991559118

14:25:51 PM

XLON

6187

84.30

677331991559163

14:26:03 PM

XLON

3256

84.29

677331991559186

14:26:53 PM

XLON

3601

84.28

677331991559250

14:28:00 PM

XLON

478

84.27

677331991559341

14:28:00 PM

XLON

998

84.27

677331991559342

14:28:00 PM

XLON

1996

84.27

677331991559345

14:28:00 PM

XLON

4990

84.27

677331991559344

14:28:00 PM

XLON

5352

84.27

677331991559346

14:28:31 PM

XLON

1377

84.27

677331991559395

14:29:25 PM

XLON

13230

84.30

677331991559505

14:30:13 PM

XLON

2665

84.38

677331991559984

14:30:13 PM

XLON

3817

84.38

677331991559981

14:30:24 PM

XLON

1721

84.36

677331991560020

14:30:24 PM

XLON

3815

84.36

677331991560019

14:30:24 PM

XLON

3347

84.37

677331991560012

14:30:25 PM

XLON

34

84.35

677331991560021

14:30:25 PM

XLON

1941

84.35

677331991560023

14:30:25 PM

XLON

3815

84.35

677331991560022

14:30:55 PM

XLON

1877

84.36

677331991560132

14:30:55 PM

XLON

11864

84.36

677331991560133

14:30:58 PM

XLON

66

84.34

677331991560189

14:30:58 PM

XLON

1500

84.34

677331991560188

14:30:58 PM

XLON

3958

84.34

677331991560187

14:30:58 PM

XLON

5149

84.37

677331991560162

14:31:04 PM

XLON

1132

84.36

677331991560248

14:31:04 PM

XLON

5839

84.36

677331991560247

14:31:40 PM

XLON

3432

84.37

677331991560424

14:31:45 PM

XLON

13321

84.36

677331991560436

14:32:16 PM

XLON

898

84.35

677331991560632

14:32:16 PM

XLON

2593

84.35

677331991560633

14:32:27 PM

XLON

1332

84.35

677331991560659

14:32:27 PM

XLON

3958

84.35

677331991560658

14:32:30 PM

XLON

8377

84.34

677331991560673

14:32:57 PM

XLON

1000

84.33

677331991560879

14:32:57 PM

XLON

1000

84.33

677331991560881

14:32:57 PM

XLON

1000

84.33

677331991560882

14:32:57 PM

XLON

1000

84.33

677331991560883

14:32:57 PM

XLON

3219

84.33

677331991560878

14:32:57 PM

XLON

4000

84.33

677331991560880

14:33:11 PM

XLON

9105

84.34

677331991560981

14:33:35 PM

XLON

2067

84.33

677331991561097

14:33:35 PM

XLON

4152

84.33

677331991561098

14:33:35 PM

XLON

5323

84.33

677331991561092

14:33:45 PM

XLON

4257

84.32

677331991561158

14:33:57 PM

XLON

5269

84.29

677331991561196

14:34:03 PM

XLON

5444

84.27

677331991561229

14:34:27 PM

XLON

5317

84.26

677331991561359

14:34:44 PM

XLON

11198

84.29

677331991561413

14:35:04 PM

XLON

2293

84.31

677331991561497

14:35:04 PM

XLON

2880

84.31

677331991561496

14:35:08 PM

XLON

8950

84.30

677331991561515

14:35:44 PM

XLON

3609

84.34

677331991561707

14:35:51 PM

XLON

1337

84.35

677331991561749

14:35:51 PM

XLON

2264

84.35

677331991561748

14:35:56 PM

XLON

718

84.35

677331991561754

14:35:56 PM

XLON

2478

84.35

677331991561753

14:35:59 PM

XLON

14689

84.33

677331991561764

14:36:35 PM

XLON

38

84.33

677331991561957

14:36:35 PM

XLON

2241

84.33

677331991561955

14:36:35 PM

XLON

3958

84.33

677331991561956

14:36:43 PM

XLON

1315

84.36

677331991561971

14:36:43 PM

XLON

1817

84.36

677331991561972

14:36:46 PM

XLON

3543

84.35

677331991561980

14:36:52 PM

XLON

272

84.35

677331991561982

14:36:52 PM

XLON

3114

84.35

677331991561983

14:36:56 PM

XLON

36

84.34

677331991561984

14:36:56 PM

XLON

3569

84.34

677331991561985

14:36:59 PM

XLON

13791

84.33

677331991561988

14:37:07 PM

XLON

4333

84.32

677331991562029

14:37:29 PM

XLON

8406

84.31

677331991562087

14:37:57 PM

XLON

4654

84.30

677331991562173

14:37:57 PM

XLON

4798

84.30

677331991562171

14:37:57 PM

XLON

4900

84.30

677331991562172

14:37:57 PM

XLON

5455

84.30

677331991562170

14:38:05 PM

XLON

3554

84.29

677331991562226

14:38:20 PM

XLON

6759

84.28

677331991562243

14:38:36 PM

XLON

6833

84.25

677331991562332

14:39:01 PM

XLON

8540

84.26

677331991562457

14:39:35 PM

XLON

3000

84.23

677331991562537

14:39:35 PM

XLON

16

84.26

677331991562533

14:39:35 PM

XLON

245

84.26

677331991562534

14:39:35 PM

XLON

2122

84.26

677331991562530

14:39:35 PM

XLON

3815

84.26

677331991562529

14:39:35 PM

XLON

3958

84.26

677331991562532

14:39:35 PM

XLON

4900

84.26

677331991562531

14:39:35 PM

XLON

8514

84.26

677331991562523

14:40:00 PM

XLON

10661

84.23

677331991562664

14:40:33 PM

XLON

1703

84.24

677331991562958

14:40:33 PM

XLON

3815

84.24

677331991562957

14:40:33 PM

XLON

8430

84.24

677331991562955

14:40:34 PM

XLON

770

84.22

677331991562975

14:40:34 PM

XLON

2910

84.22

677331991562974

14:41:05 PM

XLON

4102

84.22

677331991563063

14:41:05 PM

XLON

4128

84.22

677331991563059

14:41:20 PM

XLON

9372

84.23

677331991563128

14:41:56 PM

XLON

1848

84.17

677331991563305

14:41:56 PM

XLON

677

84.18

677331991563310

14:41:56 PM

XLON

704

84.18

677331991563311

14:41:56 PM

XLON

1950

84.18

677331991563306

14:41:56 PM

XLON

2140

84.18

677331991563309

14:41:56 PM

XLON

3237

84.18

677331991563313

14:41:56 PM

XLON

3815

84.18

677331991563308

14:41:56 PM

XLON

3815

84.18

677331991563312

14:41:56 PM

XLON

3958

84.18

677331991563307

14:41:56 PM

XLON

3512

84.19

677331991563300

14:42:24 PM

XLON

4931

84.18

677331991563407

14:42:38 PM

XLON

6818

84.13

677331991563539

14:43:04 PM

XLON

3617

84.12

677331991563665

14:43:04 PM

XLON

8918

84.12

677331991563663

14:43:36 PM

XLON

3458

84.12

677331991563804

14:43:41 PM

XLON

14426

84.11

677331991563819

14:43:50 PM

XLON

808

84.11

677331991563840

14:43:50 PM

XLON

5011

84.11

677331991563841

14:44:13 PM

XLON

11346

84.08

677331991563888

14:44:32 PM

XLON

887

84.07

677331991563933

14:44:32 PM

XLON

2444

84.07

677331991563932

14:44:32 PM

XLON

3331

84.07

677331991563931

14:44:40 PM

XLON

3627

84.06

677331991563972

14:45:48 PM

XLON

1483

84.03

677331991564302

14:45:48 PM

XLON

3417

84.03

677331991564301

14:45:48 PM

XLON

1492

84.10

677331991564233

14:45:48 PM

XLON

2140

84.10

677331991564232

14:45:48 PM

XLON

3700

84.10

677331991564231

14:45:48 PM

XLON

3958

84.10

677331991564234

14:45:52 PM

XLON

2960

84.01

677331991564327

14:45:52 PM

XLON

3741

84.01

677331991564328

14:46:03 PM

XLON

10017

84.03

677331991564358

14:46:19 PM

XLON

637

83.98

677331991564426

14:46:19 PM

XLON

2665

83.98

677331991564425

14:46:19 PM

XLON

6090

84.02

677331991564399

14:46:51 PM

XLON

4000

84.00

677331991564624

14:47:02 PM

XLON

1225

84.01

677331991564657

14:47:02 PM

XLON

1876

84.01

677331991564656

14:47:22 PM

XLON

14724

84.02

677331991564768

14:48:15 PM

XLON

5002

84.01

677331991564850

14:48:26 PM

XLON

8282

84.01

677331991564895

14:48:27 PM

XLON

2072

83.97

677331991564934

14:48:27 PM

XLON

3815

83.97

677331991564935

14:48:41 PM

XLON

1859

83.94

677331991564974

14:49:09 PM

XLON

3815

83.94

677331991565118

14:49:09 PM

XLON

3958

83.94

677331991565117

14:49:13 PM

XLON

1509

83.94

677331991565130

14:49:14 PM

XLON

8053

83.94

677331991565133

14:49:33 PM

XLON

1150

83.97

677331991565187

14:49:33 PM

XLON

3815

83.97

677331991565188

14:49:33 PM

XLON

3958

83.97

677331991565189

14:49:38 PM

XLON

8032

83.96

677331991565195

14:49:57 PM

XLON

2018

84.00

677331991565215

14:49:57 PM

XLON

2864

84.00

677331991565217

14:49:57 PM

XLON

3500

84.00

677331991565216

14:50:02 PM