Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 23 May, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3420M
Vodafone Group Plc
23 May 2022
 

23 May 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

20 May 2022

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

6,074,518

Highest price paid per share (pence):

121.90

Lowest price paid per share (pence):

119.86

Volume weighted average price paid per share (pence):

121.10


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 659,105,466 of its ordinary shares in treasury and has 28,158,531,442 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 20 May 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

121.10

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:20:11 AM

XLON

5330

119.96

544946067086557

08:21:12 AM

XLON

10822

120.00

544946067086910

08:21:35 AM

XLON

96

120.04

544946067086987

08:21:35 AM

XLON

3526

120.04

544946067086988

08:21:44 AM

XLON

4141

120.02

544946067087002

08:21:56 AM

XLON

3108

119.96

544946067087033

08:22:14 AM

XLON

2688

119.94

544946067087071

08:25:00 AM

XLON

2878

120.10

544946067087433

08:26:07 AM

XLON

1215

120.14

544946067087677

08:26:07 AM

XLON

8494

120.14

544946067087678

08:26:10 AM

XLON

3000

120.18

544946067087687

08:26:12 AM

XLON

3000

120.18

544946067087692

08:26:14 AM

XLON

3000

120.18

544946067087700

08:26:17 AM

XLON

547

120.18

544946067087723

08:27:07 AM

XLON

10376

120.14

544946067087904

08:28:16 AM

XLON

9504

120.18

544946067088145

08:28:41 AM

XLON

3346

120.18

544946067088213

08:28:41 AM

XLON

3346

120.18

544946067088216

08:28:44 AM

XLON

3690

120.20

544946067088226

08:29:10 AM

XLON

1238

120.24

544946067088312

08:29:10 AM

XLON

2763

120.24

544946067088311

08:29:10 AM

XLON

3000

120.24

544946067088310

08:29:10 AM

XLON

3521

120.24

544946067088313

08:29:11 AM

XLON

1252

120.24

544946067088328

08:29:11 AM

XLON

1756

120.24

544946067088329

08:29:27 AM

XLON

12174

120.20

544946067088366

08:30:01 AM

XLON

10396

120.16

544946067088443

08:30:47 AM

XLON

3020

120.18

544946067088667

08:30:47 AM

XLON

5856

120.18

544946067088668

08:32:13 AM

XLON

2031

120.28

544946067089382

08:32:13 AM

XLON

2977

120.28

544946067089383

08:32:13 AM

XLON

5597

120.28

544946067089375

08:32:13 AM

XLON

5920

120.28

544946067089373

08:32:32 AM

XLON

4456

120.22

544946067089524

08:33:11 AM

XLON

5878

120.22

544946067089630

08:34:02 AM

XLON

7056

120.24

544946067089938

08:34:34 AM

XLON

8049

120.28

544946067090042

08:35:03 AM

XLON

3427

120.26

544946067090139

08:37:06 AM

XLON

12435

120.30

544946067090681

08:37:42 AM

XLON

331

120.36

544946067090833

08:37:42 AM

XLON

4292

120.36

544946067090834

08:39:00 AM

XLON

11652

120.52

544946067091097

08:39:13 AM

XLON

12718

120.56

544946067091217

08:39:14 AM

XLON

6316

120.56

544946067091231

08:39:39 AM

XLON

1065

120.46

544946067091334

08:39:39 AM

XLON

3502

120.46

544946067091333

08:40:00 AM

XLON

37

120.44

544946067091401

08:40:00 AM

XLON

718

120.44

544946067091402

08:40:00 AM

XLON

3550

120.44

544946067091403

08:41:54 AM

XLON

11915

120.62

544946067091747

08:42:47 AM

XLON

3150

120.64

544946067091885

08:42:57 AM

XLON

10380

120.64

544946067091946

08:42:57 AM

XLON

1275

120.66

544946067091940

08:42:57 AM

XLON

1466

120.66

544946067091941

08:43:32 AM

XLON

2926

120.68

544946067092119

08:44:05 AM

XLON

1029

120.66

544946067092187

08:44:05 AM

XLON

3823

120.66

544946067092188

08:44:05 AM

XLON

4414

120.66

544946067092191

08:44:12 AM

XLON

8259

120.62

544946067092203

08:45:00 AM

XLON

4084

120.64

544946067092311

08:45:34 AM

XLON

3302

120.52

544946067092393

08:45:39 AM

XLON

2711

120.56

544946067092411

08:46:15 AM

XLON

4577

120.54

544946067092571

08:47:18 AM

XLON

4729

120.58

544946067092686

08:47:18 AM

XLON

6119

120.58

544946067092685

08:47:52 AM

XLON

11564

120.58

544946067092824

08:48:54 AM

XLON

5614

120.62

544946067092947

08:48:54 AM

XLON

8309

120.62

544946067092942

08:49:02 AM

XLON

1703

120.58

544946067092968

08:49:02 AM

XLON

1985

120.58

544946067092967

08:49:11 AM

XLON

4174

120.50

544946067092979

08:50:02 AM

XLON

3674

120.26

544946067093119

08:50:22 AM

XLON

2694

120.28

544946067093239

08:50:25 AM

XLON

4469

120.24

544946067093254

08:53:23 AM

XLON

289

120.32

544946067093704

08:53:23 AM

XLON

2763

120.32

544946067093703

08:53:23 AM

XLON

3000

120.32

544946067093702

08:53:23 AM

XLON

9403

120.32

544946067093698

08:54:01 AM

XLON

689

120.30

544946067093840

08:54:01 AM

XLON

3000

120.30

544946067093839

08:54:01 AM

XLON

3767

120.30

544946067093836

08:54:40 AM

XLON

10221

120.28

544946067093921

08:54:41 AM

XLON

5138

120.28

544946067093922

08:56:36 AM

XLON

3370

120.30

544946067094230

08:56:36 AM

XLON

8264

120.30

544946067094234

08:56:41 AM

XLON

6338

120.28

544946067094236

08:56:44 AM

XLON

3808

120.22

544946067094240

08:58:05 AM

XLON

2710

120.26

544946067094456

08:58:20 AM

XLON

43

120.26

544946067094488

08:58:20 AM

XLON

290

120.26

544946067094486

08:58:20 AM

XLON

2361

120.26

544946067094487

08:58:21 AM

XLON

6204

120.22

544946067094490

08:58:24 AM

XLON

5117

120.20

544946067094498

08:59:59 AM

XLON

1432

120.32

544946067094811

08:59:59 AM

XLON

2322

120.32

544946067094809

08:59:59 AM

XLON

2361

120.32

544946067094810

08:59:59 AM

XLON

3000

120.32

544946067094808

08:59:59 AM

XLON

3521

120.32

544946067094807

08:59:59 AM

XLON

4137

120.32

544946067094800

09:01:40 AM

XLON

6909

120.34

544946067095052

09:01:40 AM

XLON

1504

120.36

544946067095058

09:01:40 AM

XLON

1644

120.36

544946067095056

09:01:40 AM

XLON

2763

120.36

544946067095055

09:01:40 AM

XLON

3020

120.36

544946067095057

09:02:00 AM

XLON

6323

120.32

544946067095129

09:02:50 AM

XLON

2837

120.30

544946067095240

09:02:50 AM

XLON

3432

120.30

544946067095239

09:02:50 AM

XLON

4236

120.30

544946067095241

09:03:09 AM

XLON

5129

120.24

544946067095369

09:04:10 AM

XLON

7399

120.30

544946067095590

09:04:36 AM

XLON

22

120.30

544946067095684

09:05:56 AM

XLON

12041

120.40

544946067095932

09:06:16 AM

XLON

1637

120.38

544946067096034

09:06:16 AM

XLON

3521

120.38

544946067096033

09:06:16 AM

XLON

12383

120.40

544946067096027

09:06:33 AM

XLON

2748

120.32

544946067096116

09:06:53 AM

XLON

3242

120.34

544946067096182

09:07:32 AM

XLON

1839

120.32

544946067096340

09:07:32 AM

XLON

2763

120.32

544946067096339

09:07:32 AM

XLON

3000

120.32

544946067096338

09:08:03 AM

XLON

2886

120.28

544946067096465

09:08:52 AM

XLON

4560

120.24

544946067096609

09:08:52 AM

XLON

4629

120.24

544946067096607

09:09:55 AM

XLON

635

120.24

544946067096788

09:09:59 AM

XLON

134

120.24

544946067096809

09:11:07 AM

XLON

5890

120.22

544946067096975

09:11:14 AM

XLON

13

120.26

544946067097036

09:11:14 AM

XLON

1967

120.26

544946067097038

09:11:14 AM

XLON

3000

120.26

544946067097037

09:11:33 AM

XLON

3570

120.26

544946067097094

09:12:15 AM

XLON

2763

120.28

544946067097168

09:12:15 AM

XLON

3521

120.28

544946067097169

09:13:37 AM

XLON

6963

120.28

544946067097375

09:13:37 AM

XLON

7505

120.28

544946067097370

09:14:28 AM

XLON

2751

120.18

544946067097487

09:15:40 AM

XLON

552

120.16

544946067097652

09:15:40 AM

XLON

855

120.16

544946067097650

09:15:40 AM

XLON

2361

120.16

544946067097651

09:16:41 AM

XLON

7551

120.16

544946067097794

09:17:50 AM

XLON

4843

120.20

544946067097919

09:18:00 AM

XLON

4337

120.18

544946067097951

09:18:15 AM

XLON

2930

120.18

544946067097985

09:18:57 AM

XLON

3859

120.18

544946067098050

09:20:05 AM

XLON

4282

120.26

544946067098210

09:21:41 AM

XLON

5666

120.32

544946067098490

09:21:43 AM

XLON

11190

120.28

544946067098519

09:22:19 AM

XLON

2693

120.30

544946067098639

09:22:19 AM

XLON

5468

120.30

544946067098638

09:23:21 AM

XLON

4855

120.30

544946067098836

09:23:21 AM

XLON

5465

120.30

544946067098831

09:23:55 AM

XLON

3073

120.28

544946067098910

09:24:16 AM

XLON

3066

120.30

544946067098990

09:25:01 AM

XLON

3530

120.24

544946067099149

09:25:47 AM

XLON

2706

120.22

544946067099348

09:25:47 AM

XLON

3000

120.22

544946067099347

09:25:47 AM

XLON

3521

120.22

544946067099349

09:25:48 AM

XLON

11793

120.18

544946067099358

09:25:49 AM

XLON

2706

120.10

544946067099463

09:25:49 AM

XLON

3000

120.10

544946067099464

09:25:49 AM

XLON

3521

120.10

544946067099465

09:25:49 AM

XLON

47

120.12

544946067099467

09:25:49 AM

XLON

2706

120.12

544946067099466

09:25:49 AM

XLON

2706

120.12

544946067099477

09:25:49 AM

XLON

10818

120.16

544946067099365

09:25:50 AM

XLON

3521

120.10

544946067099507

09:25:50 AM

XLON

3000

120.14

544946067099514

09:25:50 AM

XLON

3521

120.14

544946067099515

09:25:51 AM

XLON

2361

120.14

544946067099524

09:25:51 AM

XLON

2706

120.14

544946067099522

09:25:51 AM

XLON

2933

120.14

544946067099521

09:25:51 AM

XLON

3521

120.14

544946067099523

09:25:54 AM

XLON

8086

120.06

544946067099541

09:26:04 AM

XLON

512

120.04

544946067099560

09:26:04 AM

XLON

1435

120.04

544946067099555

09:26:04 AM

XLON

1899

120.04

544946067099556

09:26:04 AM

XLON

2376

120.04

544946067099554

09:26:04 AM

XLON

2706

120.04

544946067099559

09:26:04 AM

XLON

3000

120.04

544946067099557

09:26:04 AM

XLON

3521

120.04

544946067099558

09:26:04 AM

XLON

4658

120.04

544946067099553

09:26:04 AM

XLON

1029

120.06

544946067099565

09:26:04 AM

XLON

2706

120.06

544946067099561

09:26:04 AM

XLON

3000

120.06

544946067099563

09:26:04 AM

XLON

3521

120.06

544946067099562

09:26:04 AM

XLON

6229

120.06

544946067099564

09:26:44 AM

XLON

2684

120.04

544946067099655

09:26:44 AM

XLON

2547

120.06

544946067099649

09:26:44 AM

XLON

7373

120.06

544946067099650

09:26:45 AM

XLON

3120

120.00

544946067099657

09:28:30 AM

XLON

3562

119.86

544946067099918

09:29:03 AM

XLON

3400

119.94

544946067100060

09:29:03 AM

XLON

361

119.96

544946067100061

09:30:30 AM

XLON

6849

119.98

544946067100186

09:30:55 AM

XLON

2962

120.08

544946067100267

09:33:11 AM

XLON

3400

120.14

544946067100490

09:34:28 AM

XLON

4373

120.14

544946067100654

09:34:28 AM

XLON

12120

120.14

544946067100650

09:36:28 AM

XLON

89

120.16

544946067100781

09:36:28 AM

XLON

2700

120.16

544946067100780

09:37:21 AM

XLON

2799

120.24

544946067100909

09:38:10 AM

XLON

546

120.36

544946067101026

09:38:55 AM

XLON

4999

120.34

544946067101100

09:38:55 AM

XLON

27

120.36

544946067101104

09:38:55 AM

XLON

1723

120.36

544946067101106

09:38:55 AM

XLON

3400

120.36

544946067101105

09:42:01 AM

XLON

4727

120.46

544946067101470

09:42:07 AM

XLON

1294

120.46

544946067101484

09:42:07 AM

XLON

5383

120.46

544946067101485

09:44:00 AM

XLON

1095

120.52

544946067101693

09:44:00 AM

XLON

3400

120.52

544946067101692

09:44:00 AM

XLON

3822

120.54

544946067101688

09:44:01 AM

XLON

722

120.52

544946067101705

09:44:02 AM

XLON

631

120.52

544946067101706

09:44:07 AM

XLON

3400

120.54

544946067101723

09:44:12 AM

XLON

2327

120.56

544946067101739

09:44:12 AM

XLON

2822

120.58

544946067101740

09:44:16 AM

XLON

7105

120.56

544946067101756

09:44:16 AM

XLON

10446

120.56

544946067101749

09:44:20 AM

XLON

3609

120.54

544946067101772

09:44:20 AM

XLON

5059

120.54

544946067101769

09:44:25 AM

XLON

2956

120.52

544946067101791

09:44:27 AM

XLON

8077

120.52

544946067101793

09:45:30 AM

XLON

2989

120.64

544946067101898

09:45:30 AM

XLON

3027

120.64

544946067101897

09:45:30 AM

XLON

7452

120.64

544946067101902

09:46:23 AM

XLON

1263

120.60

544946067102033

09:46:23 AM

XLON

1778

120.60

544946067102032

09:47:18 AM

XLON

4589

120.66

544946067102151

09:48:39 AM

XLON

8623

120.68

544946067102267

09:50:19 AM

XLON

11988

120.92

544946067102477

09:50:59 AM

XLON

12683

120.94

544946067102572

09:53:39 AM

XLON

659

120.90

544946067102789

09:53:47 AM

XLON

3799

120.90

544946067102833

09:55:08 AM

XLON

5919

120.88

544946067102949

09:56:01 AM

XLON

110

120.88

544946067103050

09:56:01 AM

XLON

3400

120.88

544946067103049

09:56:02 AM

XLON

11502

120.86

544946067103058

09:56:50 AM

XLON

5050

120.86

544946067103123

09:57:00 AM

XLON

3774

120.78

544946067103144

09:58:59 AM

XLON

3745

120.80

544946067103387

09:59:53 AM

XLON

1916

120.80

544946067103509

09:59:53 AM

XLON

2755

120.80

544946067103510

10:00:20 AM

XLON

450

120.78

544946067103551

10:00:20 AM

XLON

3400

120.78

544946067103550

10:00:20 AM

XLON

12099

120.78

544946067103549

10:02:12 AM

XLON

7055

120.78

544946067103817

10:03:11 AM

XLON

1197

120.76

544946067103974

10:03:11 AM

XLON

2400

120.76

544946067103973

10:03:11 AM

XLON

5128

120.76

544946067103972

10:04:19 AM

XLON

3823

120.72

544946067104161

10:06:16 AM

XLON

3809

120.76

544946067104501

10:07:29 AM

XLON

1449

120.74

544946067104748

10:07:29 AM

XLON

1659

120.74

544946067104746

10:07:29 AM

XLON

1734

120.74

544946067104749

10:07:29 AM

XLON

2361

120.74

544946067104744

10:07:29 AM

XLON

3000

120.74

544946067104745

10:07:29 AM

XLON

12832

120.74

544946067104721

10:09:23 AM

XLON

575

120.74

544946067105002

10:09:23 AM

XLON

11933

120.74

544946067105003

10:15:24 AM

XLON

2639

120.86

544946067106674

10:15:24 AM

XLON

5465

120.86

544946067106672

10:15:25 AM

XLON

1228

120.86

544946067106871

10:15:25 AM

XLON

3521

120.86

544946067106870

10:15:27 AM

XLON

4214

120.82

544946067107012

10:15:28 AM

XLON

4331

120.82

544946067107013

10:16:41 AM

XLON

12703

120.86

544946067107502

10:17:12 AM

XLON

12288

120.88

544946067107670

10:17:57 AM

XLON

13521

120.90

544946067107928

10:18:02 AM

XLON

933

120.90

544946067107941

10:18:02 AM

XLON

3780

120.90

544946067107940

10:18:12 AM

XLON

6735

120.90

544946067107966

10:18:15 AM

XLON

1642

120.88

544946067107980

10:18:15 AM

XLON

8606

120.88

544946067107981

10:18:18 AM

XLON

2872

120.86

544946067108006

10:18:49 AM

XLON

567

120.86

544946067108114

10:18:49 AM

XLON

2564

120.86

544946067108115

10:18:52 AM

XLON

2424

120.82

544946067108134

10:18:52 AM

XLON

2918

120.82

544946067108135

10:18:52 AM

XLON

10974

120.82

544946067108138

10:19:25 AM

XLON

2984

120.74

544946067108231

10:19:30 AM

XLON

16

120.74

544946067108237

10:19:30 AM

XLON

289

120.74

544946067108239

10:19:30 AM

XLON

2361

120.74

544946067108238

10:19:35 AM

XLON

332

120.74

544946067108246

10:19:35 AM

XLON

2335

120.74

544946067108247

10:19:39 AM

XLON

2817

120.74

544946067108258

10:19:44 AM

XLON

2667

120.74

544946067108282

10:19:49 AM

XLON

445

120.74

544946067108283

10:19:49 AM

XLON

2222

120.74

544946067108284

10:19:54 AM

XLON

456

120.76

544946067108313

10:19:54 AM

XLON

722

120.76

544946067108312

10:19:54 AM

XLON

722

120.76

544946067108314

10:19:55 AM

XLON

944

120.76

544946067108321

10:19:55 AM

XLON

2207

120.76

544946067108322

10:19:56 AM

XLON

963

120.76

544946067108324

10:19:58 AM

XLON

1793

120.76

544946067108326

10:20:02 AM

XLON

6398

120.78

544946067108343

10:20:16 AM

XLON

3000

120.72

544946067108403

10:20:16 AM

XLON

4669

120.76

544946067108391

10:21:58 AM

XLON

212

120.64

544946067108594

10:21:58 AM

XLON

3000

120.64

544946067108593

10:21:58 AM

XLON

13036

120.64

544946067108587

10:23:17 AM

XLON

1134

120.76

544946067108835

10:23:36 AM

XLON

5043

120.76

544946067108884

10:23:56 AM

XLON

1301

121.30

544946067109311

10:23:56 AM

XLON

3000

121.30

544946067109312

10:23:57 AM

XLON

392

121.32

544946067109331

10:23:57 AM

XLON

1402

121.32

544946067109332

10:23:57 AM

XLON

3400

121.32

544946067109330

10:23:57 AM

XLON

6849

121.34

544946067109349

10:23:58 AM

XLON

3521

121.42

544946067109401

10:23:59 AM

XLON

2361

121.42

544946067109429

10:23:59 AM

XLON

3000

121.42

544946067109428

10:23:59 AM

XLON

3521

121.42

544946067109427

10:23:59 AM

XLON

3704

121.44

544946067109414

10:24:04 AM

XLON

1559

121.18

544946067109485

10:24:04 AM

XLON

9068

121.18

544946067109484

10:24:04 AM

XLON

9295

121.18

544946067109487

10:24:04 AM

XLON

10970

121.18

544946067109486

10:24:04 AM

XLON

3936

121.22

544946067109481

10:24:04 AM

XLON

8760

121.22

544946067109479

10:24:06 AM

XLON

3544

121.14

544946067109490

10:24:10 AM

XLON

1294

120.96

544946067109545

10:24:10 AM

XLON

3000

120.96

544946067109544

10:24:26 AM

XLON

2635

120.96

544946067109624

10:24:26 AM

XLON

2740

120.96

544946067109623

10:24:26 AM

XLON

3521

120.96

544946067109622

10:24:57 AM

XLON

4211

120.88

544946067109739

10:25:06 AM

XLON

3742

120.86

544946067109773

10:25:10 AM

XLON

4037

120.92

544946067109798

10:25:10 AM

XLON

10062

120.92

544946067109797

10:28:04 AM

XLON

1828

121.00

544946067110112

10:28:04 AM

XLON

3400

121.00

544946067110111

10:28:04 AM

XLON

3977

121.00

544946067110110

10:28:06 AM

XLON

3340

120.96

544946067110117

10:29:51 AM

XLON

2372

120.98

544946067110383

10:29:51 AM

XLON

3744

120.98

544946067110384

10:30:02 AM

XLON

5604

120.86

544946067110480

10:30:02 AM

XLON

6125

120.86

544946067110481

10:31:13 AM

XLON

5605

120.80

544946067110640

10:34:16 AM

XLON

3618

120.80

544946067111195

10:34:16 AM

XLON

9582

120.80

544946067111190

10:34:58 AM

XLON

7789

120.80

544946067111352

10:35:28 AM

XLON

2550

120.74

544946067111450

10:36:27 AM

XLON

2975

120.70

544946067111582

10:38:43 AM

XLON

3521

120.84

544946067111841

10:39:00 AM

XLON

2810

120.84

544946067111910

10:39:00 AM

XLON

2884

120.84

544946067111911

10:40:18 AM

XLON

10383

120.82

544946067112002

10:42:50 AM

XLON

5302

120.70

544946067112389

10:44:09 AM

XLON

3235

120.68

544946067112576

10:44:12 AM

XLON

584

120.68

544946067112587

10:44:12 AM

XLON

8472

120.68

544946067112588

10:46:27 AM

XLON

3000

120.64

544946067112775

10:46:27 AM

XLON

3449

120.64

544946067112774

10:46:27 AM

XLON

4100

120.64

544946067112773

10:48:01 AM

XLON

854

120.72

544946067113003

10:48:01 AM

XLON

1545

120.72

544946067113002

10:48:04 AM

XLON

4662

120.74

544946067113007

10:48:07 AM

XLON

1091

120.72

544946067113026

10:48:07 AM

XLON

2737

120.72

544946067113024

10:48:07 AM

XLON

3000

120.72

544946067113025

10:48:07 AM

XLON

3400

120.72

544946067113023

10:48:07 AM

XLON

4538

120.72

544946067113018

10:49:14 AM

XLON

2898

120.72

544946067113186

10:49:14 AM

XLON

13321

120.72

544946067113185

10:49:59 AM

XLON

6386

120.82

544946067113293

10:50:14 AM

XLON

2737

120.80

544946067113365

10:50:14 AM

XLON

2737

120.80

544946067113369

10:50:14 AM

XLON

3000

120.80

544946067113364

10:50:14 AM

XLON

3000

120.80

544946067113368

10:50:14 AM

XLON

3331

120.80

544946067113367

10:50:14 AM

XLON

3449

120.80

544946067113366

10:50:14 AM

XLON

8074

120.80

544946067113357

10:50:44 AM

XLON

3163

120.76

544946067113450

10:50:59 AM

XLON

2976

120.76

544946067113515

10:51:14 AM

XLON

4150

120.72

544946067113554

10:51:52 AM

XLON

2417

120.82

544946067113676

10:51:56 AM

XLON

383

120.82

544946067113693

10:51:57 AM

XLON

3201

120.82

544946067113695

10:51:59 AM

XLON

1661

120.80

544946067113720

10:51:59 AM

XLON

7379

120.80

544946067113721

10:52:14 AM

XLON

4594

120.76

544946067113783

10:52:29 AM

XLON

2627

120.74

544946067113800

10:53:44 AM

XLON

7

120.78

544946067114035

10:53:44 AM

XLON

3400

120.78

544946067114034

10:53:44 AM

XLON

11083

120.78

544946067114028

10:54:12 AM

XLON

722

120.76

544946067114178

10:54:12 AM

XLON

3060

120.76

544946067114179

10:54:12 AM

XLON

4505

120.76

544946067114177

10:54:44 AM

XLON

1041

120.80

544946067114235

10:54:44 AM

XLON

1390

120.80

544946067114229

10:54:44 AM

XLON

10947

120.80

544946067114232

10:54:59 AM

XLON

2627

120.80

544946067114248

10:55:00 AM

XLON

4247

120.80

544946067114276

10:55:29 AM

XLON

2627

120.76

544946067114339

10:55:44 AM

XLON

2627

120.76

544946067114387

10:55:59 AM

XLON

1672

120.76

544946067114426

10:55:59 AM

XLON

2627

120.76

544946067114425

10:56:05 AM

XLON

7390

120.76

544946067114459

10:56:14 AM

XLON

3029

120.74

544946067114469

10:57:14 AM

XLON

1855

120.78

544946067114741

10:57:29 AM

XLON

2627

120.78

544946067114754

10:57:32 AM

XLON

813

120.78

544946067114759

10:57:32 AM

XLON

2416

120.78

544946067114765

10:57:32 AM

XLON

2781

120.78

544946067114758

10:57:32 AM

XLON

5701

120.78

544946067114764

10:57:39 AM

XLON

3554

120.76

544946067114770

10:58:03 AM

XLON

4954

120.76

544946067114822

10:58:05 AM

XLON

2856

120.76

544946067114836

10:59:15 AM

XLON

11902

120.76

544946067115009

10:59:39 AM

XLON

5484

120.72

544946067115103

10:59:47 AM

XLON

3483

120.70

544946067115133

11:00:47 AM

XLON

7513

120.56

544946067115284

11:01:02 AM

XLON

3500

120.52

544946067115325

11:03:27 AM

XLON

3400

120.80

544946067115742

11:03:36 AM

XLON

11852

120.78

544946067115766

11:04:09 AM

XLON

7506

120.82

544946067115830

11:04:20 AM

XLON

2908

120.82

544946067115852

11:04:43 AM

XLON

156

120.78

544946067115895

11:04:47 AM

XLON

4644

120.78

544946067115899

11:05:46 AM

XLON

5799

120.78

544946067116042

11:06:21 AM

XLON

370

120.76

544946067116131

11:06:21 AM

XLON

3000

120.76

544946067116130

11:06:21 AM

XLON

3515

120.76

544946067116117

11:07:11 AM

XLON

2768

120.82

544946067116293

11:07:53 AM

XLON

3100

120.80

544946067116332

11:08:30 AM

XLON

4784

120.80

544946067116397

11:09:05 AM

XLON

4639

120.72

544946067116461

11:10:02 AM

XLON

8586

120.72

544946067116583

11:10:23 AM

XLON

2845

120.70

544946067116614

11:11:23 AM

XLON

11905

120.64

544946067116703

11:13:47 AM

XLON

11596

120.68

544946067116894

11:13:49 AM

XLON

3061

120.66

544946067116903

11:15:40 AM

XLON

8818

120.72

544946067117145

11:15:43 AM

XLON

3591

120.70

544946067117151

11:17:24 AM

XLON

3682

120.76

544946067117351

11:17:35 AM

XLON

933

120.76

544946067117361

11:17:39 AM

XLON

1398

120.76

544946067117364

11:17:39 AM

XLON

1749

120.76

544946067117363

11:21:41 AM

XLON

7927

121.00

544946067117781

11:22:00 AM

XLON

8053

121.00

544946067117818

11:22:42 AM

XLON

2686

121.00

544946067117938

11:23:43 AM

XLON

10050

121.00

544946067118032

11:24:37 AM

XLON

6333

120.98

544946067118163

11:26:22 AM

XLON

12373

120.96

544946067118287

11:26:26 AM

XLON

742

120.96

544946067118297

11:26:26 AM

XLON

12059

120.96

544946067118296

11:26:39 AM

XLON

3073

120.94

544946067118329

11:27:29 AM

XLON

3536

120.88

544946067118490

11:27:59 AM

XLON

10252

120.80

544946067118551

11:28:12 AM

XLON

3807

120.88

544946067118585

11:29:18 AM

XLON

1209

120.94

544946067118711

11:29:18 AM

XLON

2238

120.94

544946067118712

11:29:42 AM

XLON

1519

120.94

544946067118719

11:31:01 AM

XLON

4096

121.02

544946067118884

11:31:27 AM

XLON

1921

121.04

544946067118903

11:31:27 AM

XLON

2879

121.04

544946067118902

11:31:56 AM

XLON

884

121.04

544946067118966

11:31:56 AM

XLON

1866

121.04

544946067118967

11:31:56 AM

XLON

4941

121.04

544946067118965

11:32:37 AM

XLON

1870

121.00

544946067119084

11:32:37 AM

XLON

10083

121.00

544946067119085

11:35:59 AM

XLON

3637

120.96

544946067119342

11:35:59 AM

XLON

4917

120.96

544946067119341

11:35:59 AM

XLON

12382

120.96

544946067119346

11:38:16 AM

XLON

415

120.92

544946067119558

11:38:27 AM

XLON

274

120.92

544946067119568

11:38:27 AM

XLON

3000

120.92

544946067119567

11:38:27 AM

XLON

3400

120.92

544946067119566

11:38:27 AM

XLON

12101

120.92

544946067119565

11:43:02 AM

XLON

3400

120.96

544946067120051

11:43:04 AM

XLON

2240

120.94

544946067120060

11:43:36 AM

XLON

726

120.94

544946067120139

11:43:36 AM

XLON

1100

120.94

544946067120141

11:43:36 AM

XLON

1300

120.94

544946067120142

11:43:36 AM

XLON

1500

120.94

544946067120138

11:43:36 AM

XLON

1600

120.94

544946067120143

11:43:36 AM

XLON

1600

120.94

544946067120144

11:43:36 AM

XLON

3874

120.94

544946067120145

11:43:37 AM

XLON

3388

120.96

544946067120150

11:43:37 AM

XLON

3526

120.96

544946067120149

11:45:17 AM

XLON

11651

121.02

544946067120384

11:45:25 AM

XLON

2625

121.04

544946067120390

11:45:48 AM

XLON

1732

121.02

544946067120406

11:45:48 AM

XLON

3400

121.02

544946067120405

11:45:48 AM

XLON

4704

121.02

544946067120403

11:46:37 AM

XLON

9174

121.02

544946067120543

11:51:03 AM

XLON

9657

121.04

544946067121090

11:51:06 AM

XLON

5969

121.04

544946067121094

11:51:07 AM

XLON

6442

121.02

544946067121097

11:51:20 AM

XLON

4278

121.00

544946067121112

11:51:46 AM

XLON

2480

121.00

544946067121156

11:51:46 AM

XLON

5302

121.00

544946067121155

11:53:11 AM

XLON

7662

121.06

544946067121328

11:53:46 AM

XLON

3793

121.08

544946067121407

11:54:30 AM

XLON

571

121.08

544946067121480

11:54:30 AM

XLON

3400

121.08

544946067121479

11:54:30 AM

XLON

8543

121.08

544946067121470

11:55:20 AM

XLON

3009

121.04

544946067121571

11:56:19 AM

XLON

4630

120.98

544946067121690

11:57:07 AM

XLON

204

120.98

544946067121797

11:57:07 AM

XLON

3400

120.98

544946067121796

11:57:07 AM

XLON

4456

120.98

544946067121791

11:58:31 AM

XLON

578

121.02

544946067122003

11:58:31 AM

XLON

3326

121.02

544946067122001

11:58:31 AM

XLON

3400

121.02

544946067122002

11:59:58 AM

XLON

4442

121.06

544946067122189

12:00:17 PM

XLON

3012

121.02

544946067122299

12:00:17 PM

XLON

11735

121.04

544946067122296

12:01:20 PM

XLON

2855

120.96

544946067122362

12:02:51 PM

XLON

3242

121.02

544946067122513

12:02:51 PM

XLON

11559

121.02

544946067122515

12:04:04 PM

XLON

3400

121.04

544946067122662

12:04:04 PM

XLON

1622

121.06

544946067122663

12:04:04 PM

XLON

3283

121.06

544946067122657

12:04:31 PM

XLON

3061

121.02

544946067122685

12:04:32 PM

XLON

3203

121.02

544946067122689

12:05:10 PM

XLON

3227

120.94

544946067122770

12:05:28 PM

XLON

302

120.92

544946067122804

12:05:28 PM

XLON

3680

120.92

544946067122803

12:06:04 PM

XLON

4446

120.90

544946067122881

12:07:15 PM

XLON

3558

120.90

544946067123030

12:07:15 PM

XLON

9119

120.90

544946067123033

12:09:57 PM

XLON

1422

120.92

544946067123353

12:10:20 PM

XLON

7147

120.92

544946067123401

12:10:30 PM

XLON

13020

120.92

544946067123544

12:11:03 PM

XLON

10775

120.92

544946067123606

12:14:01 PM

XLON

2297

120.92

544946067123955

12:14:01 PM

XLON

3000

120.92

544946067123952

12:14:01 PM

XLON

3207

120.92

544946067123953

12:14:01 PM

XLON

3449

120.92

544946067123954

12:14:01 PM

XLON

12184

120.92

544946067123941

12:14:02 PM

XLON

1416

120.88

544946067123961

12:14:14 PM

XLON

4725

120.84

544946067123988

12:14:42 PM

XLON

2928

120.80

544946067124022

12:15:03 PM

XLON

1346

120.78

544946067124056

12:15:16 PM

XLON

1687

120.78

544946067124099

12:15:16 PM

XLON

2957

120.78

544946067124104

12:18:36 PM

XLON

3696

120.90

544946067124410

12:18:36 PM

XLON

5335

120.90

544946067124414

12:18:36 PM

XLON

6504

120.90

544946067124415

12:19:47 PM

XLON

2890

120.86

544946067124493

12:19:47 PM

XLON

3139

120.86

544946067124491

12:20:37 PM

XLON

2770

120.88

544946067124571

12:22:03 PM

XLON

3345

120.88

544946067124655

12:22:04 PM

XLON

5341

120.86

544946067124657

12:22:23 PM

XLON

6817

120.86

544946067124678

12:23:21 PM

XLON

477

120.86

544946067124784

12:23:21 PM

XLON

2890

120.86

544946067124780

12:23:21 PM

XLON

3400

120.86

544946067124783

12:23:21 PM

XLON

6713

120.86

544946067124779

12:23:36 PM

XLON

4177

120.84

544946067124803

12:23:43 PM

XLON

242

120.84

544946067124816

12:23:43 PM

XLON

2803

120.84

544946067124814

12:23:43 PM

XLON

3449

120.84

544946067124815

12:25:04 PM

XLON

2379

120.84

544946067124892

12:26:00 PM

XLON

62

120.84

544946067124956

12:26:00 PM

XLON

671

120.84

544946067124952

12:26:00 PM

XLON

3400

120.84

544946067124955

12:26:03 PM

XLON

293

120.84

544946067124963

12:26:03 PM

XLON

2938

120.84

544946067124962

12:26:16 PM

XLON

436

120.84

544946067124978

12:26:25 PM

XLON

5516

120.82

544946067124990

12:26:43 PM

XLON

55

120.82

544946067125019

12:26:43 PM

XLON

2563

120.82

544946067125020

12:26:56 PM

XLON

229

120.82

544946067125038

12:26:56 PM

XLON

2491

120.82

544946067125039

12:27:09 PM

XLON

12125

120.80

544946067125043

12:28:36 PM

XLON

4336

120.80

544946067125262

12:31:49 PM

XLON

646

120.92

544946067125526

12:31:49 PM

XLON

3918

120.92

544946067125525

12:31:49 PM

XLON

4421

120.92

544946067125527

12:32:10 PM

XLON

683

120.98

544946067125591

12:32:10 PM

XLON

722

120.98

544946067125593

12:32:10 PM

XLON

1459

120.98

544946067125592

12:32:24 PM

XLON

10276

120.98

544946067125637

12:35:05 PM

XLON

2665

120.96

544946067125810

12:35:06 PM

XLON

1410

121.24

544946067125867

12:35:06 PM

XLON

2256

121.24

544946067125866

12:35:10 PM

XLON

4008

121.20

544946067125893

12:35:29 PM

XLON

294

121.32

544946067125962

12:35:29 PM

XLON

2834

121.32

544946067125961

12:35:35 PM

XLON

2747

121.32

544946067125971

12:35:41 PM

XLON

115

121.32

544946067125984

12:35:41 PM

XLON

2588

121.32

544946067125983

12:35:42 PM

XLON

2857

121.28

544946067125989

12:35:51 PM

XLON

3116

121.30

544946067126003

12:35:58 PM

XLON

3364

121.30

544946067126020

12:36:06 PM

XLON

3584

121.30

544946067126042

12:36:15 PM

XLON

9248

121.28

544946067126066

12:36:15 PM

XLON

750

121.30

544946067126062

12:36:15 PM

XLON

1877

121.30

544946067126063

12:37:00 PM

XLON

3142

121.26

544946067126211

12:42:26 PM

XLON

1236

121.40

544946067126801

12:42:50 PM

XLON

11241

121.40

544946067126837

12:43:31 PM

XLON

4000

121.42

544946067126914

12:44:55 PM

XLON

3600

121.44

544946067127043

12:44:55 PM

XLON

4800

121.44

544946067127042

12:46:47 PM

XLON

2494

121.42

544946067127212

12:46:47 PM

XLON

5438

121.42

544946067127213

12:47:07 PM

XLON

3355

121.36

544946067127252

12:47:13 PM

XLON

682

121.44

544946067127284

12:47:13 PM

XLON

3000

121.44

544946067127285

12:47:13 PM

XLON

5306

121.44

544946067127286

12:48:37 PM

XLON

11858

121.42

544946067127470

12:49:13 PM

XLON

857

121.42

544946067127568

12:49:13 PM

XLON

3400

121.42

544946067127567

12:49:15 PM

XLON

2942

121.42

544946067127572

12:49:16 PM

XLON

2463

121.42

544946067127573

12:49:22 PM

XLON

9260

121.42

544946067127577

12:49:25 PM

XLON

3520

121.42

544946067127583

12:50:47 PM

XLON

922

121.50

544946067127754

12:50:47 PM

XLON

1194

121.50

544946067127756

12:50:47 PM

XLON

3303

121.50

544946067127755

12:50:47 PM

XLON

3449

121.50

544946067127757

12:50:47 PM

XLON

3501

121.50

544946067127758

12:50:49 PM

XLON

3000

121.52

544946067127768

12:50:49 PM

XLON

3242

121.52

544946067127769

12:51:41 PM

XLON

2916

121.58

544946067127904

12:51:41 PM

XLON

2361

121.60

544946067127913

12:51:41 PM

XLON

2790

121.60

544946067127914

12:51:41 PM

XLON

2839

121.60

544946067127911

12:51:41 PM

XLON

3000

121.60

544946067127912

12:52:22 PM

XLON

904

121.60

544946067127964

12:52:22 PM

XLON

1771

121.60

544946067127965

12:52:46 PM

XLON

34

121.60

544946067127978

12:53:02 PM

XLON

295

121.60

544946067128033

12:53:13 PM

XLON

6077

121.60

544946067128039

12:53:31 PM

XLON

2660

121.64

544946067128136

12:53:53 PM

XLON

1016

121.64

544946067128180

12:53:53 PM

XLON

1725

121.64

544946067128179

12:54:14 PM

XLON

2723

121.64

544946067128217

12:54:49 PM

XLON

2714

121.66

544946067128281

12:55:03 PM

XLON

2690

121.68

544946067128354

12:55:03 PM

XLON

11146

121.68

544946067128352

12:55:17 PM

XLON

2637

121.64

544946067128395

12:56:30 PM

XLON

2965

121.62

544946067128505

12:56:53 PM

XLON

2753

121.60

544946067128548

12:56:56 PM

XLON

2684

121.58

544946067128567

12:56:56 PM

XLON

6918

121.58

544946067128566

12:58:00 PM

XLON

10878

121.62

544946067128642

12:59:46 PM

XLON

500

121.66

544946067128833

12:59:46 PM

XLON

868

121.66

544946067128832

12:59:49 PM

XLON

3150

121.68

544946067128846

12:59:53 PM

XLON

3684

121.72

544946067128884

13:03:26 PM

XLON

7295

121.76

544946067129194

13:03:26 PM

XLON

11889

121.76

544946067129189

13:03:26 PM

XLON

11906

121.76

544946067129191

13:05:11 PM

XLON

549

121.74

544946067129381

13:05:31 PM

XLON

12078

121.74

544946067129396

13:05:36 PM

XLON

1396

121.78

544946067129426

13:05:36 PM

XLON

3000

121.78

544946067129427

13:05:36 PM

XLON

5268

121.78

544946067129428

13:06:36 PM

XLON

5559

121.76

544946067129474

13:06:44 PM

XLON

3000

121.78

544946067129515

13:06:58 PM

XLON

4683

121.84

544946067129588

13:06:58 PM

XLON

1142

121.86

544946067129585

13:06:58 PM

XLON

2622

121.86

544946067129584

13:07:03 PM

XLON

12556

121.80

544946067129598

13:07:32 PM

XLON

3137

121.76

544946067129637

13:09:50 PM

XLON

6977

121.78

544946067129811

13:10:36 PM

XLON

3209

121.78

544946067129856

13:10:39 PM

XLON

3866

121.78

544946067129857

13:11:39 PM

XLON

24

121.84

544946067129939

13:11:39 PM

XLON

476

121.84

544946067129940

13:12:03 PM

XLON

7232

121.84

544946067129979

13:12:03 PM

XLON

66

121.88

544946067130009

13:12:03 PM

XLON

722

121.88

544946067130011

13:12:03 PM

XLON

1310

121.88

544946067130003

13:12:03 PM

XLON

1339

121.88

544946067130010

13:12:03 PM

XLON

1863

121.88

544946067130013

13:12:03 PM

XLON

2361

121.88

544946067130012

13:12:03 PM

XLON

3000

121.88

544946067130002

13:12:03 PM

XLON

3000

121.88

544946067130008

13:14:12 PM

XLON

8086

121.88

544946067130277

13:14:12 PM

XLON

1555

121.90

544946067130282

13:14:12 PM

XLON

2525

121.90

544946067130283

13:14:12 PM

XLON

3000

121.90

544946067130284

13:14:32 PM

XLON

3000

121.88

544946067130301

13:14:32 PM

XLON

3300

121.88

544946067130300

13:14:32 PM

XLON

4549

121.88

544946067130295

13:15:33 PM

XLON

5708

121.90

544946067130395

13:16:35 PM

XLON

13069

121.88

544946067130431

13:17:08 PM

XLON

2622

121.88

544946067130508

13:17:08 PM

XLON

3000

121.88

544946067130509

13:17:08 PM

XLON

3008

121.88

544946067130510

13:17:08 PM

XLON

3449

121.88

544946067130507

13:17:08 PM

XLON

11592

121.90

544946067130500

13:17:51 PM

XLON

5115

121.72

544946067130585

13:18:06 PM

XLON

2709

121.64

544946067130607

13:18:36 PM

XLON

2784

121.56

544946067130658

13:18:53 PM

XLON

3063

121.52

544946067130699

13:19:10 PM

XLON

2912

121.50

544946067130715

13:21:09 PM

XLON

5524

121.56

544946067130892

13:21:32 PM

XLON

2803

121.56

544946067130931

13:21:32 PM

XLON

3000

121.56

544946067130934

13:21:32 PM

XLON

3300

121.56

544946067130933

13:21:32 PM

XLON

4414

121.56

544946067130930

13:23:27 PM

XLON

3116

121.46

544946067131137

13:23:27 PM

XLON

3397

121.46

544946067131142

13:23:38 PM

XLON

13035

121.44

544946067131154

13:25:08 PM

XLON

6214

121.40

544946067131274

13:26:25 PM

XLON

79

121.42

544946067131411

13:26:25 PM

XLON

2930

121.42

544946067131415

13:26:25 PM

XLON

9934

121.42

544946067131410

13:26:41 PM

XLON

6278

121.38

544946067131459

13:27:05 PM

XLON

1689

121.36

544946067131481

13:27:05 PM

XLON

2488

121.36

544946067131482

13:28:29 PM

XLON

2974

121.46

544946067131712

13:28:54 PM

XLON

3987

121.46

544946067131747

13:28:54 PM

XLON

4165

121.46

544946067131746

13:28:59 PM

XLON

7107

121.46

544946067131769

13:29:49 PM

XLON

1300

121.42

544946067131846

13:29:49 PM

XLON

3333

121.44

544946067131839

13:29:50 PM

XLON

800

121.42

544946067131849

13:29:50 PM

XLON

1200

121.42

544946067131848

13:29:50 PM

XLON

1300

121.42

544946067131847

13:30:16 PM

XLON

2696

121.42

544946067131932

13:30:16 PM

XLON

3311

121.42

544946067131933

13:31:15 PM

XLON

2193

121.48

544946067132028

13:31:15 PM

XLON

2330

121.48

544946067132027

13:31:34 PM

XLON

2622

121.50

544946067132073

13:31:39 PM

XLON

4601

121.50

544946067132083

13:32:55 PM

XLON

4737

121.56

544946067132280

13:34:02 PM

XLON

4611

121.60

544946067132392

13:34:24 PM

XLON

482

121.60

544946067132431

13:34:24 PM

XLON

3000

121.60

544946067132430

13:34:24 PM

XLON

7620

121.60

544946067132420

13:34:28 PM

XLON

8426

121.58

544946067132455

13:35:08 PM

XLON

4252

121.56

544946067132612

13:35:50 PM

XLON

2663

121.54

544946067132683

13:35:51 PM

XLON

44

121.52

544946067132685

13:35:51 PM

XLON

2951

121.52

544946067132686

13:37:22 PM

XLON

2623

121.46

544946067133004

13:38:01 PM

XLON

8741

121.52

544946067133088

13:39:01 PM

XLON

8367

121.52

544946067133174

13:39:08 PM

XLON

9058

121.52

544946067133186

13:39:59 PM

XLON

722

121.48

544946067133292

13:39:59 PM

XLON

755

121.48

544946067133293

13:39:59 PM

XLON

3000

121.48

544946067133291

13:39:59 PM

XLON

4634

121.48

544946067133290

13:40:16 PM

XLON

1589

121.48

544946067133323

13:41:02 PM

XLON

5208

121.50

544946067133454

13:41:28 PM

XLON

6080

121.50

544946067133484

13:41:58 PM

XLON

3633

121.50

544946067133582

13:42:18 PM

XLON

1755

121.50

544946067133595

13:42:47 PM

XLON

3121

121.52

544946067133639

13:42:47 PM

XLON

6309

121.52

544946067133636

13:43:38 PM

XLON

719

121.50

544946067133793

13:43:38 PM

XLON

2956

121.50

544946067133791

13:43:38 PM

XLON

3300

121.50

544946067133792

13:44:20 PM

XLON

1528

121.46

544946067133877

13:44:20 PM

XLON

2361

121.46

544946067133876

13:44:20 PM

XLON

3000

121.46

544946067133875

13:45:22 PM

XLON

8624

121.46

544946067133980

13:46:58 PM

XLON

5300

121.44

544946067134131

13:48:00 PM

XLON

521

121.48

544946067134275

13:48:00 PM

XLON

3000

121.48

544946067134274

13:48:47 PM

XLON

1530

121.46

544946067134359

13:48:47 PM

XLON

3000

121.46

544946067134358

13:48:47 PM

XLON

3449

121.46

544946067134356

13:48:47 PM

XLON

4700

121.46

544946067134357

13:48:47 PM

XLON

11626

121.46

544946067134349

13:50:20 PM

XLON

6372

121.46

544946067134618

13:50:48 PM

XLON

5684

121.52

544946067134671

13:51:08 PM

XLON

2731

121.50

544946067134742

13:51:08 PM

XLON

4112

121.52

544946067134738

13:53:10 PM

XLON

11079

121.44

544946067135009

13:53:10 PM

XLON

11826

121.44

544946067135001

13:54:16 PM

XLON

537

121.36

544946067135209

13:54:16 PM

XLON

4622

121.36

544946067135210

13:55:53 PM

XLON

4752

121.36

544946067135496

13:56:35 PM

XLON

3000

121.42

544946067135611

13:57:01 PM

XLON

759

121.38

544946067135712

13:57:01 PM

XLON

3400

121.38

544946067135711

13:57:14 PM

XLON

612

121.36

544946067135813

13:57:14 PM

XLON

7517

121.36

544946067135815

13:57:14 PM

XLON

8872

121.36

544946067135812

13:58:54 PM

XLON

2899

121.36

544946067136122

13:59:10 PM

XLON

4469

121.32

544946067136199

13:59:58 PM

XLON

4391

121.32

544946067136345

14:00:46 PM

XLON

6098

121.34

544946067136546

14:02:09 PM

XLON

2980

121.38

544946067136794

14:02:42 PM

XLON

5537

121.36

544946067136908

14:02:42 PM

XLON

637

121.38

544946067136910

14:02:42 PM

XLON

3400

121.38

544946067136909

14:02:42 PM

XLON

4705

121.38

544946067136875

14:04:09 PM

XLON

2534

121.38

544946067137169

14:04:09 PM

XLON

6021

121.38

544946067137168

14:04:55 PM

XLON

4386

121.44

544946067137315

14:04:55 PM

XLON

10064

121.44

544946067137323

14:05:51 PM

XLON

5048

121.42

544946067137502

14:05:51 PM

XLON

5205

121.42

544946067137508

14:06:33 PM

XLON

585

121.38

544946067137611

14:06:33 PM

XLON

2147

121.38

544946067137609

14:07:11 PM

XLON

8161

121.34

544946067137740

14:08:36 PM

XLON

980

121.38

544946067138000

14:08:36 PM

XLON

2057

121.38

544946067137999

14:08:36 PM

XLON

3000

121.38

544946067138005

14:08:36 PM

XLON

8686

121.38

544946067138006

14:09:22 PM

XLON

416

121.40

544946067138089

14:09:22 PM

XLON

2372

121.40

544946067138090

14:09:35 PM

XLON

2052

121.38

544946067138120

14:09:35 PM

XLON

6370

121.38

544946067138121

14:10:21 PM

XLON

5031

121.40

544946067138220

14:11:41 PM

XLON

10559

121.22

544946067138337

14:13:13 PM

XLON

3966

121.38

544946067138506

14:13:13 PM

XLON

1989

121.40

544946067138510

14:13:13 PM

XLON

3000

121.40

544946067138508

14:13:13 PM

XLON

5758

121.40

544946067138509

14:13:36 PM

XLON

3153

121.38

544946067138563

14:13:36 PM

XLON

9003

121.38

544946067138562

14:14:34 PM

XLON

4549

121.32

544946067138749

14:17:00 PM

XLON

12863

121.40

544946067138946

14:17:08 PM

XLON

5751

121.40

544946067139000

14:17:27 PM

XLON

3000

121.44

544946067139092

14:17:27 PM

XLON

3297

121.44

544946067139089

14:17:27 PM

XLON

3400

121.44

544946067139091

14:19:53 PM

XLON

12109

121.52

544946067139310

14:20:30 PM

XLON

388

121.52

544946067139371

14:20:30 PM

XLON

4182

121.52

544946067139372

14:21:15 PM

XLON

12559

121.52

544946067139464

14:21:16 PM

XLON

12778

121.50

544946067139471

14:21:55 PM

XLON

145

121.42

544946067139547

14:21:56 PM

XLON

2493

121.42

544946067139548

14:22:25 PM

XLON

2028

121.34

544946067139616

14:22:25 PM

XLON

3894

121.34

544946067139617

14:23:05 PM

XLON

5915

121.30

544946067139712

14:23:20 PM

XLON

3155

121.22

544946067139790

14:23:38 PM

XLON

5113

121.20

544946067139846

14:25:05 PM

XLON

2981

121.30

544946067140069

14:25:10 PM

XLON

2630

121.30

544946067140082

14:26:10 PM

XLON

1384

121.52

544946067140220

14:26:10 PM

XLON

2437

121.52

544946067140219

14:26:10 PM

XLON

5420

121.52

544946067140209

14:26:50 PM

XLON

1422

121.68

544946067140359

14:26:50 PM

XLON

2322

121.68

544946067140360

14:26:50 PM

XLON

2607

121.68

544946067140361

14:26:56 PM

XLON

3662

121.66

544946067140371

14:27:00 PM

XLON

6044

121.64

544946067140383

14:27:01 PM

XLON

4784

121.62

544946067140394

14:27:01 PM

XLON

5449

121.62

544946067140391

14:27:01 PM

XLON

222

121.64

544946067140387

14:27:01 PM

XLON

3000

121.64

544946067140386

14:27:22 PM

XLON

3128

121.60

544946067140437

14:27:22 PM

XLON

3661

121.60

544946067140441

14:27:54 PM

XLON

717

121.54

544946067140526

14:27:54 PM

XLON

3000

121.54

544946067140525

14:27:54 PM

XLON

3051

121.54

544946067140524

14:28:59 PM

XLON

256

121.56

544946067140757

14:28:59 PM

XLON

1846

121.56

544946067140753

14:28:59 PM

XLON

3000

121.56

544946067140756

14:28:59 PM

XLON

6601

121.56

544946067140754

14:29:40 PM

XLON

7862

121.58

544946067140904

14:29:53 PM

XLON

4477

121.54

544946067140975

14:29:57 PM

XLON

2890

121.52

544946067140980

14:30:09 PM

XLON

164

121.52

544946067141294

14:30:09 PM

XLON

1119

121.52

544946067141286

14:30:09 PM

XLON

3000

121.52

544946067141293

14:30:09 PM

XLON

3807

121.52

544946067141287

14:30:23 PM

XLON

2570

121.48

544946067141601

14:30:23 PM

XLON

3250

121.48

544946067141602

14:30:23 PM

XLON

4390

121.48

544946067141604

14:30:40 PM

XLON

1496

121.38

544946067141798

14:30:40 PM

XLON

2361

121.38

544946067141797

14:30:40 PM

XLON

3000

121.38

544946067141796

14:30:40 PM

XLON

3400

121.38

544946067141795

14:30:59 PM

XLON

5761

121.48

544946067141945

14:31:01 PM

XLON

3342

121.48

544946067141968

14:31:03 PM

XLON

3411

121.48

544946067142039

14:31:07 PM

XLON

4104

121.42

544946067142115

14:31:10 PM

XLON

355

121.36

544946067142143

14:31:10 PM

XLON

2361

121.36

544946067142142

14:31:25 PM

XLON

2627

121.32

544946067142347

14:31:28 PM

XLON

192

121.22

544946067142380

14:31:28 PM

XLON

1716

121.22

544946067142378

14:31:28 PM

XLON

4050

121.22

544946067142379

14:31:32 PM

XLON

3277

121.20

544946067142490

14:31:36 PM

XLON

2169

121.22

544946067142542

14:31:46 PM

XLON

3565

121.26

544946067142620

14:31:52 PM

XLON

1785

121.26

544946067142694

14:31:52 PM

XLON

3785

121.26

544946067142695

14:31:55 PM

XLON

2943

121.26

544946067142725

14:32:10 PM

XLON

164

121.32

544946067142858

14:32:10 PM

XLON

1012

121.32

544946067142859

14:32:10 PM

XLON

5597

121.32

544946067142860

14:32:28 PM

XLON

3000

121.38

544946067143090

14:32:31 PM

XLON

12622

121.34

544946067143120

14:32:35 PM

XLON

4838

121.32

544946067143194

14:32:58 PM

XLON

112

121.30

544946067143370

14:32:58 PM

XLON

2722

121.30

544946067143368

14:32:58 PM

XLON

3449

121.30

544946067143369

14:32:58 PM

XLON

6967

121.30

544946067143367

14:33:18 PM

XLON

2811

121.40

544946067143550

14:33:20 PM

XLON

5818

121.38

544946067143571

14:33:25 PM

XLON

2398

121.36

544946067143679

14:33:33 PM

XLON

3428

121.34

544946067143780

14:33:33 PM

XLON

9045

121.34

544946067143788

14:33:49 PM

XLON

3578

121.30

544946067143976

14:33:54 PM

XLON

528

121.34

544946067144004

14:33:54 PM

XLON

2812

121.34

544946067144003

14:33:56 PM

XLON

1121

121.32

544946067144018

14:33:57 PM

XLON

990

121.32

544946067144023

14:34:07 PM

XLON

188

121.30

544946067144121

14:34:07 PM

XLON

2361

121.30

544946067144120

14:34:07 PM

XLON

3000

121.30

544946067144119

14:34:07 PM

XLON

11021

121.34

544946067144089

14:34:13 PM

XLON

493

121.20

544946067144210

14:34:13 PM

XLON

2289

121.20

544946067144211

14:35:01 PM

XLON

1000

121.24

544946067144463

14:35:01 PM

XLON

1774

121.24

544946067144467

14:35:01 PM

XLON

2000

121.24

544946067144464

14:35:01 PM

XLON

2722

121.24

544946067144466

14:35:01 PM

XLON

3000

121.24

544946067144465

14:35:01 PM

XLON

403

121.28

544946067144446

14:35:01 PM

XLON

2361

121.28

544946067144445

14:35:01 PM

XLON

3000

121.28

544946067144443

14:35:01 PM

XLON

5793

121.28

544946067144444

14:35:01 PM

XLON

11333

121.28

544946067144440

14:35:10 PM

XLON

4017

121.14

544946067144553

14:35:21 PM

XLON

4580

121.14

544946067144637

14:35:29 PM

XLON

6379

121.14

544946067144754

14:35:36 PM

XLON

4656

121.12

544946067144805

14:35:58 PM

XLON

3488

121.18

544946067144935

14:36:21 PM

XLON

1101

121.36

544946067145275

14:36:21 PM

XLON

3449

121.36

544946067145274

14:36:23 PM

XLON

1279

121.36

544946067145301

14:36:23 PM

XLON

1355

121.36

544946067145302

14:36:26 PM

XLON

4581

121.32

544946067145327

14:36:29 PM

XLON

5890

121.30

544946067145359

14:36:41 PM

XLON

1664

121.28

544946067145523

14:36:42 PM

XLON

2263

121.28

544946067145540

14:36:42 PM

XLON

3449

121.28

544946067145539

14:36:42 PM

XLON

4048

121.28

544946067145532

14:36:42 PM

XLON

5399

121.28

544946067145533

14:36:53 PM

XLON

1034

121.24

544946067145634

14:36:53 PM

XLON

8507

121.24

544946067145635

14:37:07 PM

XLON

12715

121.26

544946067145842

14:37:28 PM

XLON

3624

121.28

544946067145985

14:37:39 PM

XLON

110

121.28

544946067146038

14:37:39 PM

XLON

555

121.28

544946067146036

14:37:39 PM

XLON

615

121.28

544946067146039

14:37:39 PM

XLON

1000

121.28

544946067146034

14:37:39 PM

XLON

1000

121.28

544946067146035

14:37:46 PM

XLON

1974

121.30

544946067146104

14:37:46 PM

XLON

2722

121.30

544946067146103

14:37:46 PM

XLON

7793

121.30

544946067146102

14:38:02 PM

XLON

3072

121.32

544946067146212

14:38:07 PM

XLON

3163

121.32

544946067146239

14:38:12 PM

XLON

3164

121.32

544946067146299

14:38:17 PM

XLON

863

121.32

544946067146307

14:38:17 PM

XLON

1922

121.32

544946067146308

14:38:22 PM

XLON

3000

121.28

544946067146359

14:38:22 PM

XLON

2642

121.30

544946067146360

14:38:22 PM

XLON

6838

121.30

544946067146356

14:38:22 PM

XLON

919

121.32

544946067146340

14:38:22 PM

XLON

1078

121.32

544946067146339

14:38:22 PM

XLON

1166

121.32

544946067146341

14:39:11 PM

XLON

11943

121.30

544946067146552

14:39:11 PM

XLON

1161

121.32

544946067146561

14:39:11 PM

XLON

3000

121.32

544946067146559

14:39:11 PM

XLON

3449

121.32

544946067146560

14:39:30 PM

XLON

2722

121.38

544946067146675

14:39:30 PM

XLON

3000

121.38

544946067146673

14:39:30 PM

XLON

3449

121.38

544946067146674

14:39:32 PM

XLON

1021

121.38

544946067146679

14:39:32 PM

XLON

2101

121.38

544946067146680

14:39:35 PM

XLON

2989

121.36

544946067146697

14:39:37 PM

XLON

2877

121.34

544946067146707

14:39:37 PM

XLON

3400

121.34

544946067146706

14:39:37 PM

XLON

7793

121.34

544946067146705

14:40:02 PM

XLON

9968

121.36

544946067146855

14:40:07 PM

XLON

6497

121.34

544946067146904

14:40:19 PM

XLON

606

121.28

544946067147017

14:40:19 PM

XLON

2817

121.28

544946067147018

14:40:19 PM

XLON

2914

121.28

544946067147016

14:41:18 PM

XLON

1161

121.32

544946067147300

14:41:18 PM

XLON

2087

121.32

544946067147299

14:41:18 PM

XLON

2361

121.32

544946067147301

14:41:18 PM

XLON

2722

121.32

544946067147298

14:41:18 PM

XLON

2984

121.32

544946067147296

14:41:18 PM

XLON

3449

121.32

544946067147297

14:41:18 PM

XLON

4072

121.32

544946067147302

14:41:21 PM

XLON

2774

121.32

544946067147321

14:41:22 PM

XLON

1450

121.32

544946067147328

14:41:32 PM

XLON

1

121.32

544946067147376

14:41:32 PM

XLON

1813

121.32

544946067147383

14:41:32 PM

XLON

2361

121.32

544946067147382

14:41:32 PM

XLON

3000

121.32

544946067147381

14:41:32 PM

XLON

12121

121.32

544946067147375

14:41:58 PM

XLON

9385

121.28

544946067147490

14:42:21 PM

XLON

5000

121.30

544946067147560

14:42:29 PM

XLON

2500

121.36

544946067147647

14:42:30 PM

XLON

2757

121.34

544946067147707

14:42:31 PM

XLON

10399

121.32

544946067147712

14:42:41 PM

XLON

4658

121.30

544946067147759

14:42:45 PM

XLON

118

121.26

544946067147849

14:42:46 PM

XLON

2921

121.26

544946067147855

14:43:13 PM

XLON

1190

121.26

544946067148012

14:43:13 PM

XLON

3000

121.26

544946067148015

14:43:13 PM

XLON

3009

121.26

544946067148013

14:43:13 PM

XLON

3311

121.26

544946067148017

14:43:13 PM

XLON

3400

121.26

544946067148016

14:43:42 PM

XLON

3000

121.26

544946067148223

14:43:42 PM

XLON

3355

121.26

544946067148222

14:43:56 PM

XLON

2398

121.22

544946067148316

14:43:56 PM

XLON

8729

121.22

544946067148317

14:44:05 PM

XLON

49

121.22

544946067148367

14:44:05 PM

XLON

3449

121.22

544946067148366

14:44:11 PM

XLON

136

121.20

544946067148398

14:44:11 PM

XLON

3000

121.20

544946067148397

14:44:16 PM

XLON

2798

121.20

544946067148408

14:44:20 PM

XLON

2628

121.20

544946067148427

14:44:24 PM

XLON

11459

121.18

544946067148433

14:44:33 PM

XLON

1177

121.20

544946067148468

14:44:38 PM

XLON

1112

121.20

544946067148491

14:44:38 PM

XLON

1427

121.20

544946067148490

14:44:39 PM

XLON

1786

121.20

544946067148496

14:44:39 PM

XLON

3000

121.20

544946067148495

14:44:52 PM

XLON

3518

121.18

544946067148542

14:45:06 PM

XLON

1288

121.20