Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 11 May, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 1792L
Vodafone Group Plc
11 May 2022
 

11 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:

11 May 2022

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

6,074,518

Highest price paid per share (pence):

119.82

Lowest price paid per share (pence):

117.12

Volume weighted average price paid per share (pence):

118.34


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 617,115,499 of its ordinary shares in treasury and has 28,200,521,409 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 11 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 11 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

118.34

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:35:37 AM

XLON

5792

118.92

539379789472760

08:37:06 AM

XLON

898

118.86

539379789472978

08:37:06 AM

XLON

1434

118.86

539379789472980

08:37:06 AM

XLON

3000

118.86

539379789472977

08:37:06 AM

XLON

3000

118.86

539379789472979

08:37:59 AM

XLON

2245

118.88

539379789473076

08:37:59 AM

XLON

8299

118.88

539379789473077

08:38:02 AM

XLON

3280

118.86

539379789473090

08:38:20 AM

XLON

3499

118.88

539379789473135

08:38:35 AM

XLON

2758

118.86

539379789473159

08:38:35 AM

XLON

3558

118.86

539379789473158

08:39:57 AM

XLON

5706

118.94

539379789473482

08:41:04 AM

XLON

3146

119.14

539379789473623

08:41:19 AM

XLON

4551

119.16

539379789473654

08:41:19 AM

XLON

7534

119.16

539379789473652

08:41:31 AM

XLON

1248

119.14

539379789473683

08:41:31 AM

XLON

2782

119.14

539379789473681

08:41:31 AM

XLON

3000

119.14

539379789473682

08:41:31 AM

XLON

6287

119.14

539379789473678

08:41:33 AM

XLON

5065

119.14

539379789473699

08:41:34 AM

XLON

2592

119.14

539379789473701

08:41:35 AM

XLON

2700

119.14

539379789473704

08:42:05 AM

XLON

4461

119.22

539379789473834

08:42:07 AM

XLON

2600

119.22

539379789473850

08:42:11 AM

XLON

292

119.22

539379789473866

08:42:34 AM

XLON

1692

119.18

539379789473935

08:42:34 AM

XLON

3000

119.18

539379789473934

08:42:34 AM

XLON

11784

119.18

539379789473930

08:44:06 AM

XLON

10223

119.18

539379789474163

08:44:06 AM

XLON

10818

119.18

539379789474159

08:44:56 AM

XLON

8577

119.24

539379789474280

08:45:09 AM

XLON

3603

119.22

539379789474315

08:46:10 AM

XLON

4499

119.30

539379789474515

08:46:10 AM

XLON

4872

119.30

539379789474516

08:47:11 AM

XLON

433

119.36

539379789474705

08:47:11 AM

XLON

2274

119.36

539379789474704

08:47:16 AM

XLON

742

119.36

539379789474706

08:47:25 AM

XLON

9443

119.36

539379789474720

08:47:36 AM

XLON

5239

119.36

539379789474744

08:47:57 AM

XLON

3016

119.32

539379789474812

08:48:16 AM

XLON

7630

119.34

539379789474856

08:49:18 AM

XLON

10504

119.30

539379789475031

08:50:01 AM

XLON

5985

119.28

539379789475204

08:51:31 AM

XLON

2000

119.32

539379789475426

08:51:53 AM

XLON

14

119.28

539379789475464

08:51:53 AM

XLON

62

119.28

539379789475471

08:51:53 AM

XLON

744

119.28

539379789475465

08:51:53 AM

XLON

3000

119.28

539379789475470

08:51:53 AM

XLON

3062

119.28

539379789475462

08:51:53 AM

XLON

7517

119.28

539379789475463

08:52:13 AM

XLON

3818

119.22

539379789475513

08:52:13 AM

XLON

718

119.24

539379789475517

08:52:13 AM

XLON

2730

119.24

539379789475516

08:52:13 AM

XLON

3000

119.24

539379789475515

08:53:00 AM

XLON

796

119.20

539379789475612

08:53:00 AM

XLON

1609

119.20

539379789475604

08:53:00 AM

XLON

2316

119.20

539379789475611

08:53:00 AM

XLON

8229

119.20

539379789475605

08:53:55 AM

XLON

2715

119.22

539379789475714

08:54:25 AM

XLON

3500

119.30

539379789475806

08:55:15 AM

XLON

7058

119.28

539379789475979

08:55:15 AM

XLON

12185

119.28

539379789475974

08:56:45 AM

XLON

621

119.34

539379789476300

08:56:45 AM

XLON

7731

119.34

539379789476299

08:56:45 AM

XLON

11253

119.34

539379789476298

08:58:09 AM

XLON

1209

119.32

539379789476572

08:58:09 AM

XLON

9996

119.32

539379789476573

08:58:09 AM

XLON

85

119.34

539379789476578

08:58:09 AM

XLON

2670

119.34

539379789476576

08:58:09 AM

XLON

2730

119.34

539379789476575

08:58:09 AM

XLON

3000

119.34

539379789476577

08:59:00 AM

XLON

3463

119.42

539379789476690

08:59:00 AM

XLON

4060

119.42

539379789476691

08:59:41 AM

XLON

4093

119.42

539379789476820

08:59:50 AM

XLON

4513

119.38

539379789476844

09:00:02 AM

XLON

1643

119.36

539379789476884

09:00:02 AM

XLON

1805

119.36

539379789476883

09:00:34 AM

XLON

4787

119.40

539379789476956

09:02:30 AM

XLON

1978

119.50

539379789477254

09:02:30 AM

XLON

3000

119.50

539379789477253

09:02:30 AM

XLON

11608

119.50

539379789477241

09:03:01 AM

XLON

1380

119.56

539379789477352

09:03:01 AM

XLON

2730

119.56

539379789477351

09:03:01 AM

XLON

7946

119.56

539379789477349

09:04:11 AM

XLON

2730

119.60

539379789477475

09:04:56 AM

XLON

11142

119.64

539379789477553

09:06:51 AM

XLON

477

119.68

539379789477821

09:06:51 AM

XLON

3000

119.68

539379789477820

09:06:51 AM

XLON

3400

119.68

539379789477819

09:06:51 AM

XLON

11995

119.68

539379789477810

09:08:00 AM

XLON

3400

119.70

539379789478047

09:08:00 AM

XLON

2221

119.72

539379789478051

09:08:00 AM

XLON

2670

119.72

539379789478049

09:08:00 AM

XLON

2730

119.72

539379789478048

09:08:00 AM

XLON

3000

119.72

539379789478050

09:08:01 AM

XLON

933

119.68

539379789478056

09:08:01 AM

XLON

11564

119.68

539379789478057

09:09:26 AM

XLON

993

119.78

539379789478337

09:09:26 AM

XLON

3000

119.78

539379789478336

09:09:35 AM

XLON

4133

119.80

539379789478357

09:09:57 AM

XLON

821

119.78

539379789478382

09:09:57 AM

XLON

1854

119.78

539379789478383

09:09:57 AM

XLON

2730

119.78

539379789478387

09:09:57 AM

XLON

3000

119.78

539379789478388

09:09:57 AM

XLON

4337

119.78

539379789478389

09:10:11 AM

XLON

3004

119.74

539379789478420

09:11:36 AM

XLON

11368

119.82

539379789478579

09:12:02 AM

XLON

2721

119.82

539379789478666

09:13:03 AM

XLON

11178

119.74

539379789478768

09:13:04 AM

XLON

3233

119.70

539379789478770

09:13:49 AM

XLON

2526

119.60

539379789478852

09:14:16 AM

XLON

3204

119.58

539379789478888

09:14:27 AM

XLON

2918

119.56

539379789478899

09:14:32 AM

XLON

3226

119.52

539379789478921

09:14:51 AM

XLON

432

119.48

539379789478942

09:15:32 AM

XLON

6841

119.40

539379789479043

09:15:47 AM

XLON

3508

119.38

539379789479058

09:16:35 AM

XLON

434

119.38

539379789479149

09:17:21 AM

XLON

360

119.42

539379789479247

09:17:21 AM

XLON

2200

119.42

539379789479246

09:17:33 AM

XLON

12227

119.38

539379789479264

09:18:31 AM

XLON

2943

119.38

539379789479413

09:18:36 AM

XLON

1916

119.38

539379789479437

09:18:36 AM

XLON

6207

119.38

539379789479436

09:19:17 AM

XLON

5054

119.28

539379789479509

09:19:36 AM

XLON

1224

119.24

539379789479535

09:20:23 AM

XLON

3270

119.18

539379789479626

09:20:23 AM

XLON

6276

119.18

539379789479631

09:20:39 AM

XLON

2563

119.22

539379789479700

09:23:30 AM

XLON

489

119.44

539379789480364

09:23:30 AM

XLON

2022

119.44

539379789480366

09:23:30 AM

XLON

2670

119.44

539379789480368

09:23:30 AM

XLON

2730

119.44

539379789480367

09:23:30 AM

XLON

3000

119.44

539379789480365

09:23:30 AM

XLON

6287

119.44

539379789480358

09:23:30 AM

XLON

6305

119.44

539379789480359

09:23:30 AM

XLON

337

119.46

539379789480372

09:23:30 AM

XLON

881

119.46

539379789480370

09:23:30 AM

XLON

2730

119.46

539379789480369

09:23:30 AM

XLON

3000

119.46

539379789480371

09:24:54 AM

XLON

4200

119.44

539379789480522

09:24:54 AM

XLON

4414

119.46

539379789480517

09:26:23 AM

XLON

2104

119.44

539379789480727

09:26:23 AM

XLON

3000

119.44

539379789480726

09:26:36 AM

XLON

11388

119.40

539379789480759

09:27:16 AM

XLON

7714

119.42

539379789480880

09:28:31 AM

XLON

478

119.44

539379789481069

09:28:31 AM

XLON

648

119.44

539379789481064

09:28:31 AM

XLON

3000

119.44

539379789481068

09:28:31 AM

XLON

3400

119.44

539379789481067

09:28:31 AM

XLON

4297

119.44

539379789481065

09:28:52 AM

XLON

1604

119.44

539379789481106

09:28:52 AM

XLON

2655

119.44

539379789481107

09:30:10 AM

XLON

3272

119.40

539379789481357

09:30:24 AM

XLON

2000

119.38

539379789481387

09:30:24 AM

XLON

3070

119.38

539379789481386

09:30:38 AM

XLON

187

119.32

539379789481443

09:30:38 AM

XLON

4206

119.32

539379789481442

09:30:39 AM

XLON

5464

119.32

539379789481444

09:31:35 AM

XLON

2603

119.34

539379789481537

09:32:25 AM

XLON

9410

119.36

539379789481662

09:33:06 AM

XLON

3862

119.36

539379789481706

09:33:06 AM

XLON

8832

119.38

539379789481701

09:34:31 AM

XLON

229

119.36

539379789481882

09:34:31 AM

XLON

2630

119.36

539379789481883

09:35:16 AM

XLON

2060

119.36

539379789482010

09:35:16 AM

XLON

3000

119.36

539379789482009

09:36:15 AM

XLON

25

119.42

539379789482091

09:36:15 AM

XLON

294

119.42

539379789482094

09:36:15 AM

XLON

4306

119.42

539379789482093

09:36:15 AM

XLON

7833

119.42

539379789482090

09:38:06 AM

XLON

21

119.46

539379789482418

09:38:06 AM

XLON

475

119.46

539379789482422

09:38:06 AM

XLON

2316

119.46

539379789482421

09:38:06 AM

XLON

2670

119.46

539379789482420

09:38:06 AM

XLON

3000

119.46

539379789482419

09:38:06 AM

XLON

3006

119.46

539379789482417

09:38:06 AM

XLON

11136

119.46

539379789482411

09:38:28 AM

XLON

625

119.42

539379789482466

09:38:28 AM

XLON

1773

119.42

539379789482470

09:38:28 AM

XLON

3000

119.42

539379789482469

09:38:28 AM

XLON

4773

119.42

539379789482465

09:39:39 AM

XLON

6452

119.42

539379789482621

09:40:08 AM

XLON

6597

119.44

539379789482653

09:41:28 AM

XLON

1352

119.46

539379789482955

09:41:53 AM

XLON

490

119.50

539379789483089

09:41:53 AM

XLON

2747

119.50

539379789483090

09:42:33 AM

XLON

1684

119.60

539379789483186

09:42:33 AM

XLON

2670

119.60

539379789483185

09:42:33 AM

XLON

2730

119.60

539379789483184

09:42:40 AM

XLON

1316

119.60

539379789483188

09:42:40 AM

XLON

2173

119.60

539379789483189

09:42:55 AM

XLON

2625

119.60

539379789483218

09:43:00 AM

XLON

15

119.56

539379789483229

09:43:00 AM

XLON

11585

119.56

539379789483230

09:44:08 AM

XLON

8608

119.66

539379789483417

09:44:08 AM

XLON

486

119.68

539379789483421

09:44:08 AM

XLON

3000

119.68

539379789483420

09:46:23 AM

XLON

2538

119.76

539379789483644

09:46:23 AM

XLON

3000

119.76

539379789483643

09:46:23 AM

XLON

3508

119.76

539379789483630

09:46:23 AM

XLON

5330

119.76

539379789483642

09:46:23 AM

XLON

2600

119.80

539379789483628

09:46:23 AM

XLON

2730

119.80

539379789483627

09:46:25 AM

XLON

5330

119.72

539379789483647

09:47:22 AM

XLON

709

119.58

539379789483775

09:47:22 AM

XLON

3061

119.58

539379789483774

09:48:01 AM

XLON

6228

119.54

539379789483835

09:48:13 AM

XLON

4023

119.46

539379789483906

09:49:06 AM

XLON

1651

119.40

539379789484005

09:49:06 AM

XLON

3400

119.40

539379789484004

09:50:02 AM

XLON

3000

119.40

539379789484209

09:50:25 AM

XLON

10464

119.40

539379789484288

09:51:30 AM

XLON

8609

119.40

539379789484468

09:51:54 AM

XLON

4641

119.40

539379789484512

09:52:58 AM

XLON

4471

119.50

539379789484685

09:53:12 AM

XLON

7458

119.42

539379789484743

09:54:37 AM

XLON

12138

119.36

539379789484865

09:55:33 AM

XLON

7402

119.36

539379789485038

09:56:28 AM

XLON

3523

119.26

539379789485242

09:56:40 AM

XLON

1013

119.24

539379789485291

09:56:40 AM

XLON

2540

119.24

539379789485290

09:56:50 AM

XLON

1293

119.22

539379789485310

09:58:03 AM

XLON

2138

119.24

539379789485423

09:58:03 AM

XLON

2730

119.24

539379789485422

09:58:03 AM

XLON

6181

119.24

539379789485421

09:58:14 AM

XLON

2536

119.22

539379789485449

09:59:02 AM

XLON

3129

119.12

539379789485764

09:59:12 AM

XLON

2885

119.10

539379789485798

10:00:50 AM

XLON

8136

119.20

539379789486034

10:01:08 AM

XLON

3330

119.20

539379789486068

10:01:52 AM

XLON

1689

119.20

539379789486196

10:01:52 AM

XLON

6930

119.20

539379789486197

10:02:08 AM

XLON

5891

119.24

539379789486259

10:02:20 AM

XLON

3194

119.20

539379789486291

10:02:22 AM

XLON

27

119.18

539379789486304

10:02:22 AM

XLON

2535

119.18

539379789486303

10:02:53 AM

XLON

3930

119.14

539379789486489

10:02:53 AM

XLON

2630

119.16

539379789486487

10:04:25 AM

XLON

2670

119.16

539379789486840

10:04:25 AM

XLON

3000

119.16

539379789486841

10:04:34 AM

XLON

3205

119.08

539379789486936

10:04:34 AM

XLON

5794

119.10

539379789486930

10:05:46 AM

XLON

2022

119.16

539379789487199

10:05:47 AM

XLON

5564

119.14

539379789487206

10:08:04 AM

XLON

11880

119.12

539379789487423

10:08:37 AM

XLON

1015

119.16

539379789487475

10:08:44 AM

XLON

3500

119.16

539379789487505

10:08:44 AM

XLON

10294

119.16

539379789487503

10:09:26 AM

XLON

2952

119.14

539379789487550

10:09:26 AM

XLON

4302

119.14

539379789487551

10:09:26 AM

XLON

934

119.16

539379789487554

10:09:26 AM

XLON

2730

119.16

539379789487553

10:10:01 AM

XLON

2942

119.22

539379789487656

10:10:06 AM

XLON

2889

119.18

539379789487672

10:10:06 AM

XLON

4457

119.18

539379789487671

10:10:49 AM

XLON

4759

119.18

539379789487793

10:12:02 AM

XLON

3107

119.14

539379789487920

10:12:53 AM

XLON

477

119.14

539379789487998

10:12:53 AM

XLON

3415

119.14

539379789487999

10:13:49 AM

XLON

3680

119.12

539379789488112

10:13:49 AM

XLON

8420

119.12

539379789488113

10:13:49 AM

XLON

839

119.14

539379789488119

10:13:49 AM

XLON

1644

119.14

539379789488116

10:13:49 AM

XLON

3284

119.14

539379789488115

10:13:49 AM

XLON

3346

119.14

539379789488117

10:13:49 AM

XLON

3415

119.14

539379789488118

10:14:33 AM

XLON

2635

119.04

539379789488224

10:15:26 AM

XLON

3346

119.10

539379789488421

10:16:00 AM

XLON

7226

119.10

539379789488484

10:16:36 AM

XLON

4045

119.10

539379789488530

10:17:27 AM

XLON

1024

119.10

539379789488672

10:17:27 AM

XLON

7783

119.10

539379789488671

10:17:27 AM

XLON

3000

119.12

539379789488675

10:18:40 AM

XLON

2593

119.14

539379789488786

10:18:53 AM

XLON

2022

119.16

539379789488798

10:18:56 AM

XLON

1083

119.16

539379789488799

10:18:56 AM

XLON

1554

119.16

539379789488800

10:19:08 AM

XLON

11875

119.14

539379789488829

10:19:40 AM

XLON

2533

119.12

539379789488863

10:19:40 AM

XLON

2712

119.12

539379789488864

10:21:05 AM

XLON

6000

119.08

539379789489005

10:21:10 AM

XLON

810

119.02

539379789489033

10:21:16 AM

XLON

5696

119.02

539379789489041

10:22:08 AM

XLON

2959

119.00

539379789489128

10:23:08 AM

XLON

12450

119.00

539379789489227

10:23:08 AM

XLON

853

119.02

539379789489230

10:23:08 AM

XLON

3415

119.02

539379789489229

10:24:50 AM

XLON

3285

119.04

539379789489480

10:24:57 AM

XLON

8417

119.02

539379789489517

10:24:58 AM

XLON

3314

119.02

539379789489523

10:27:05 AM

XLON

572

119.04

539379789489770

10:27:06 AM

XLON

2

119.04

539379789489772

10:27:07 AM

XLON

264

119.04

539379789489774

10:27:07 AM

XLON

513

119.04

539379789489775

10:27:09 AM

XLON

297

119.04

539379789489776

10:27:10 AM

XLON

2022

119.04

539379789489777

10:27:11 AM

XLON

5722

119.04

539379789489785

10:28:04 AM

XLON

7324

119.08

539379789489918

10:28:37 AM

XLON

3346

119.08

539379789489956

10:28:50 AM

XLON

1461

119.10

539379789489963

10:29:29 AM

XLON

11479

119.08

539379789490029

10:29:46 AM

XLON

3488

119.08

539379789490060

10:30:07 AM

XLON

7541

119.02

539379789490101

10:32:21 AM

XLON

470

119.08

539379789490363

10:32:38 AM

XLON

5363

119.08

539379789490383

10:33:12 AM

XLON

12104

119.06

539379789490482

10:33:18 AM

XLON

11318

119.06

539379789490490

10:34:18 AM

XLON

5912

119.06

539379789490568

10:35:14 AM

XLON

2822

119.04

539379789490694

10:35:22 AM

XLON

4005

119.02

539379789490725

10:35:38 AM

XLON

4815

119.02

539379789490775

10:36:33 AM

XLON

9815

118.96

539379789490903

10:37:37 AM

XLON

1318

118.92

539379789491034

10:37:37 AM

XLON

3515

118.92

539379789491035

10:38:04 AM

XLON

950

118.96

539379789491083

10:38:04 AM

XLON

1649

118.96

539379789491082

10:38:30 AM

XLON

543

118.98

539379789491113

10:38:30 AM

XLON

5285

118.98

539379789491114

10:39:13 AM

XLON

8554

118.98

539379789491178

10:40:23 AM

XLON

350

118.94

539379789491283

10:40:23 AM

XLON

429

118.94

539379789491284

10:40:30 AM

XLON

230

118.94

539379789491287

10:40:40 AM

XLON

246

118.94

539379789491305

10:41:00 AM

XLON

301

118.94

539379789491349

10:41:00 AM

XLON

6791

118.94

539379789491350

10:41:05 AM

XLON

65

118.94

539379789491359

10:41:06 AM

XLON

8549

118.94

539379789491360

10:41:36 AM

XLON

1792

118.90

539379789491424

10:41:36 AM

XLON

1802

118.90

539379789491423

10:42:12 AM

XLON

5171

118.84

539379789491548

10:43:16 AM

XLON

1335

118.90

539379789491670

10:43:21 AM

XLON

426

118.90

539379789491686

10:43:27 AM

XLON

1010

118.90

539379789491704

10:43:27 AM

XLON

2022

118.90

539379789491703

10:43:30 AM

XLON

11355

118.88

539379789491707

10:44:08 AM

XLON

6309

118.88

539379789491773

10:44:53 AM

XLON

1577

118.86

539379789491854

10:45:29 AM

XLON

2054

118.86

539379789491998

10:45:29 AM

XLON

3929

118.86

539379789491997

10:45:29 AM

XLON

4322

118.88

539379789491918

10:46:21 AM

XLON

8132

118.84

539379789492105

10:46:41 AM

XLON

3845

118.82

539379789492111

10:47:05 AM

XLON

2638

118.84

539379789492188

10:47:05 AM

XLON

9917

118.84

539379789492187

10:48:49 AM

XLON

3929

118.86

539379789492414

10:49:03 AM

XLON

7850

118.84

539379789492471

10:49:04 AM

XLON

11204

118.84

539379789492476

10:50:00 AM

XLON

8241

118.84

539379789492625

10:50:13 AM

XLON

750

118.80

539379789492660

10:50:13 AM

XLON

3938

118.80

539379789492659

10:50:18 AM

XLON

2891

118.78

539379789492678

10:50:30 AM

XLON

1375

118.80

539379789492710

10:50:30 AM

XLON

3655

118.80

539379789492711

10:51:23 AM

XLON

10402

118.80

539379789492791

10:51:36 AM

XLON

4878

118.80

539379789492814

10:51:40 AM

XLON

893

118.80

539379789492820

10:51:40 AM

XLON

2100

118.80

539379789492819

10:51:40 AM

XLON

4397

118.80

539379789492817

10:53:13 AM

XLON

8573

118.82

539379789493002

10:53:31 AM

XLON

3606

118.80

539379789493050

10:53:31 AM

XLON

4335

118.80

539379789493049

10:53:53 AM

XLON

3000

118.80

539379789493137

10:55:27 AM

XLON

11736

118.82

539379789493317

10:56:19 AM

XLON

5144

118.82

539379789493419

10:57:47 AM

XLON

2989

118.84

539379789493551

10:57:47 AM

XLON

3000

118.84

539379789493558

10:57:47 AM

XLON

3929

118.84

539379789493559

10:57:50 AM

XLON

2906

118.84

539379789493563

10:58:37 AM

XLON

4174

118.84

539379789493649

10:58:53 AM

XLON

100

118.82

539379789493670

10:59:25 AM

XLON

3578

118.82

539379789493721

11:00:01 AM

XLON

3000

118.84

539379789493830

11:00:01 AM

XLON

538

118.86

539379789493831

11:01:08 AM

XLON

206

118.84

539379789493959

11:01:08 AM

XLON

248

118.84

539379789493958

11:01:08 AM

XLON

1497

118.84

539379789493960

11:01:15 AM

XLON

1076

118.82

539379789493976

11:01:15 AM

XLON

2100

118.82

539379789493975

11:01:15 AM

XLON

11564

118.82

539379789493970

11:01:15 AM

XLON

686

118.84

539379789493974

11:01:15 AM

XLON

3929

118.84

539379789493972

11:01:15 AM

XLON

4021

118.84

539379789493973

11:01:56 AM

XLON

2629

118.82

539379789494051

11:01:56 AM

XLON

3948

118.82

539379789494052

11:03:45 AM

XLON

3001

118.82

539379789494226

11:03:49 AM

XLON

4487

118.80

539379789494252

11:04:12 AM

XLON

3562

118.76

539379789494352

11:05:05 AM

XLON

3661

118.78

539379789494463

11:05:10 AM

XLON

1344

118.76

539379789494481

11:05:10 AM

XLON

2000

118.76

539379789494480

11:05:10 AM

XLON

3000

118.76

539379789494479

11:05:10 AM

XLON

5796

118.76

539379789494476

11:06:01 AM

XLON

5097

118.84

539379789494636

11:06:13 AM

XLON

2957

118.82

539379789494675

11:07:42 AM

XLON

112

118.82

539379789494830

11:07:42 AM

XLON

3299

118.82

539379789494831

11:08:03 AM

XLON

4250

118.82

539379789494869

11:08:30 AM

XLON

2671

118.80

539379789494930

11:09:08 AM

XLON

931

118.80

539379789494992

11:09:08 AM

XLON

11054

118.80

539379789494993

11:10:03 AM

XLON

2695

118.78

539379789495072

11:10:03 AM

XLON

2992

118.78

539379789495070

11:11:59 AM

XLON

65

118.82

539379789495385

11:11:59 AM

XLON

3000

118.82

539379789495384

11:11:59 AM

XLON

6929

118.82

539379789495377

11:12:00 AM

XLON

37

118.82

539379789495388

11:12:00 AM

XLON

3000

118.82

539379789495386

11:12:00 AM

XLON

3000

118.82

539379789495387

11:12:16 AM

XLON

210

118.78

539379789495485

11:12:16 AM

XLON

4487

118.78

539379789495486

11:12:16 AM

XLON

7077

118.78

539379789495482

11:13:13 AM

XLON

10921

118.80

539379789495583

11:13:16 AM

XLON

3666

118.78

539379789495593

11:13:22 AM

XLON

1592

118.76

539379789495607

11:13:22 AM

XLON

2531

118.76

539379789495606

11:15:02 AM

XLON

4173

118.78

539379789495743

11:16:02 AM

XLON

3000

118.78

539379789495830

11:16:09 AM

XLON

2100

118.78

539379789495831

11:16:24 AM

XLON

3994

118.80

539379789495863

11:16:51 AM

XLON

9418

118.80

539379789495876

11:17:42 AM

XLON

9494

118.78

539379789495965

11:19:48 AM

XLON

102

118.78

539379789496252

11:19:48 AM

XLON

9198

118.78

539379789496253

11:19:54 AM

XLON

234

118.80

539379789496263

11:20:52 AM

XLON

7297

118.80

539379789496328

11:21:18 AM

XLON

7749

118.80

539379789496372

11:21:49 AM

XLON

1313

118.76

539379789496422

11:21:49 AM

XLON

1804

118.76

539379789496423

11:23:13 AM

XLON

3554

118.76

539379789496586

11:23:33 AM

XLON

1640

118.74

539379789496648

11:23:33 AM

XLON

3000

118.74

539379789496647

11:23:33 AM

XLON

10418

118.74

539379789496645

11:23:57 AM

XLON

4430

118.70

539379789496690

11:24:02 AM

XLON

2403

118.68

539379789496700

11:24:02 AM

XLON

3391

118.68

539379789496699

11:24:30 AM

XLON

133

118.70

539379789496806

11:24:35 AM

XLON

2379

118.68

539379789496844

11:24:35 AM

XLON

2395

118.68

539379789496846

11:24:35 AM

XLON

3559

118.68

539379789496845

11:24:37 AM

XLON

8693

118.66

539379789496849

11:24:41 AM

XLON

7271

118.64

539379789496871

11:25:16 AM

XLON

2037

118.72

539379789496948

11:25:16 AM

XLON

2154

118.72

539379789496947

11:25:27 AM

XLON

717

118.70

539379789496958

11:25:27 AM

XLON

2200

118.70

539379789496957

11:25:27 AM

XLON

3099

118.70

539379789496956

11:25:34 AM

XLON

10275

118.68

539379789496961

11:26:00 AM

XLON

1784

118.58

539379789496996

11:26:49 AM

XLON

3000

118.58

539379789497084

11:27:02 AM

XLON

4634

118.56

539379789497108

11:27:02 AM

XLON

6565

118.56

539379789497109

11:27:36 AM

XLON

7811

118.52

539379789497144

11:27:43 AM

XLON

532

118.50

539379789497153

11:27:43 AM

XLON

3680

118.50

539379789497154

11:28:42 AM

XLON

9223

118.48

539379789497292

11:29:01 AM

XLON

12595

118.44

539379789497388

11:29:01 AM

XLON

2584

118.46

539379789497387

11:29:02 AM

XLON

5586

118.38

539379789497410

11:29:06 AM

XLON

3847

118.36

539379789497424

11:29:27 AM

XLON

7254

118.42

539379789497520

11:29:30 AM

XLON

1072

118.42

539379789497523

11:29:30 AM

XLON

7254

118.42

539379789497522

11:29:32 AM

XLON

3992

118.42

539379789497534

11:29:48 AM

XLON

510

118.40

539379789497578

11:31:00 AM

XLON

3000

118.46

539379789497691

11:31:06 AM

XLON

2885

118.48

539379789497707

11:31:08 AM

XLON

1533

118.48

539379789497710

11:31:08 AM

XLON

2885

118.48

539379789497709

11:31:13 AM

XLON

2085

118.46

539379789497730

11:31:13 AM

XLON

2300

118.46

539379789497728

11:31:13 AM

XLON

3500

118.46

539379789497729

11:31:21 AM

XLON

2792

118.42

539379789497776

11:31:21 AM

XLON

3182

118.42

539379789497775

11:31:48 AM

XLON

454

118.40

539379789497829

11:31:48 AM

XLON

2913

118.40

539379789497830

11:31:48 AM

XLON

3599

118.40

539379789497828

11:32:02 AM

XLON

862

118.40

539379789497873

11:32:02 AM

XLON

2737

118.40

539379789497872

11:32:44 AM

XLON

6994

118.40

539379789497990

11:32:46 AM

XLON

530

118.40

539379789498005

11:32:46 AM

XLON

2600

118.40

539379789498004

11:32:46 AM

XLON

2775

118.40

539379789498002

11:33:18 AM

XLON

2868

118.40

539379789498069

11:34:16 AM

XLON

5041

118.38

539379789498204

11:34:20 AM

XLON

3763

118.38

539379789498238

11:34:30 AM

XLON

1233

118.38

539379789498264

11:34:30 AM

XLON

2600

118.38

539379789498266

11:34:30 AM

XLON

3031

118.38

539379789498267

11:34:45 AM

XLON

406

118.36

539379789498315

11:34:45 AM

XLON

4078

118.36

539379789498314

11:35:52 AM

XLON

17

118.30

539379789498428

11:35:52 AM

XLON

28

118.30

539379789498429

11:35:52 AM

XLON

2998

118.30

539379789498427

11:36:09 AM

XLON

512

118.32

539379789498479

11:36:09 AM

XLON

1025

118.32

539379789498476

11:36:09 AM

XLON

2470

118.32

539379789498474

11:36:09 AM

XLON

2955

118.32

539379789498478

11:36:09 AM

XLON

5512

118.32

539379789498475

11:36:09 AM

XLON

7243

118.32

539379789498473

11:36:22 AM

XLON

5642

118.30

539379789498505

11:36:35 AM

XLON

392

118.52

539379789498587

11:36:35 AM

XLON

2143

118.52

539379789498579

11:36:35 AM

XLON

2800

118.52

539379789498586

11:36:35 AM

XLON

5936

118.52

539379789498580

11:36:37 AM

XLON

3324

118.50

539379789498591

11:36:41 AM

XLON

2946

118.50

539379789498592

11:36:48 AM

XLON

3500

118.48

539379789498619

11:36:56 AM

XLON

750

118.50

539379789498658

11:36:58 AM

XLON

5042

118.50

539379789498659

11:37:00 AM

XLON

5411

118.50

539379789498661

11:37:54 AM

XLON

950

118.52

539379789498730

11:37:54 AM

XLON

3000

118.52

539379789498729

11:37:54 AM

XLON

3015

118.52

539379789498731

11:37:57 AM

XLON

3000

118.52

539379789498732

11:37:57 AM

XLON

3000

118.52

539379789498734

11:38:20 AM

XLON

2738

118.54

539379789498782

11:38:20 AM

XLON

3000

118.54

539379789498781

11:38:33 AM

XLON

154

118.52

539379789498827

11:38:33 AM

XLON

1268

118.52

539379789498820

11:38:33 AM

XLON

3000

118.52

539379789498826

11:38:33 AM

XLON

4174

118.52

539379789498822

11:38:33 AM

XLON

5617

118.52

539379789498821

11:39:03 AM

XLON

2880

118.44

539379789498869

11:39:03 AM

XLON

3048

118.44

539379789498868

11:39:33 AM

XLON

3219

118.38

539379789498900

11:39:33 AM

XLON

6265

118.38

539379789498901

11:39:35 AM

XLON

1551

118.40

539379789498920

11:39:35 AM

XLON

3546

118.40

539379789498921

11:39:42 AM

XLON

5169

118.40

539379789498945

11:41:10 AM

XLON

2663

118.34

539379789499216

11:41:58 AM

XLON

5545

118.34

539379789499276

11:41:58 AM

XLON

5985

118.34

539379789499275

11:42:37 AM

XLON

6816

118.32

539379789499378

11:43:11 AM

XLON

452

118.32

539379789499456

11:43:11 AM

XLON

994

118.32

539379789499455

11:43:12 AM

XLON

5954

118.32

539379789499457

11:43:20 AM

XLON

443

118.32

539379789499492

11:43:20 AM

XLON

6529

118.32

539379789499491

11:43:24 AM

XLON

4989

118.32

539379789499503

11:43:53 AM

XLON

2702

118.30

539379789499594

11:44:01 AM

XLON

5413

118.30

539379789499617

11:44:20 AM

XLON

2362

118.28

539379789499643

11:44:20 AM

XLON

6436

118.28

539379789499642

11:44:21 AM

XLON

2936

118.28

539379789499647

11:44:21 AM

XLON

3500

118.28

539379789499646

11:44:28 AM

XLON

2723

118.20

539379789499669

11:45:39 AM

XLON

7776

118.28

539379789499821

11:45:42 AM

XLON

5692

118.26

539379789499834

11:45:42 AM

XLON

6434

118.26

539379789499833

11:45:53 AM

XLON

2855

118.26

539379789499853

11:46:45 AM

XLON

267

118.22

539379789500027

11:46:45 AM

XLON

2812

118.22

539379789500028

11:47:06 AM

XLON

823

118.18

539379789500114

11:47:06 AM

XLON

2500

118.18

539379789500111

11:47:06 AM

XLON

3000

118.18

539379789500109

11:47:06 AM

XLON

3000

118.18

539379789500112

11:47:06 AM

XLON

3689

118.18

539379789500110

11:47:06 AM

XLON

3774

118.18

539379789500108

11:47:06 AM

XLON

3774

118.18

539379789500113

11:47:07 AM

XLON

868

118.18

539379789500117

11:47:08 AM

XLON

4081

118.18

539379789500118

11:47:37 AM

XLON

5893

118.24

539379789500174

11:47:48 AM

XLON

2891

118.24

539379789500207

11:47:48 AM

XLON

3000

118.24

539379789500206

11:49:19 AM

XLON

5939

118.30

539379789500448

11:49:22 AM

XLON

160

118.34

539379789500472

11:50:31 AM

XLON

3000

118.40

539379789500610

11:50:31 AM

XLON

3689

118.40

539379789500612

11:50:31 AM

XLON

3774

118.40

539379789500611

11:50:38 AM

XLON

3000

118.40

539379789500618

11:51:05 AM

XLON

1573

118.46

539379789500659

11:51:23 AM

XLON

20

118.46

539379789500705

11:51:23 AM

XLON

4305

118.46

539379789500706

11:51:38 AM

XLON

2872

118.44

539379789500740

11:51:38 AM

XLON

3370

118.46

539379789500741

11:51:47 AM

XLON

35

118.42

539379789500765

11:51:48 AM

XLON

8449

118.42

539379789500767

11:52:37 AM

XLON

3971

118.42

539379789500846

11:53:37 AM

XLON

3832

118.28

539379789500986

11:54:00 AM

XLON

2889

118.32

539379789501041

11:54:01 AM

XLON

2889

118.32

539379789501043

11:54:04 AM

XLON

2889

118.32

539379789501066

11:54:11 AM

XLON

4127

118.32

539379789501075

11:54:31 AM

XLON

2563

118.34

539379789501104

11:55:11 AM

XLON

720

118.32

539379789501246

11:55:11 AM

XLON

3774

118.32

539379789501245

11:55:11 AM

XLON

11197

118.32

539379789501237

11:56:58 AM

XLON

8657

118.38

539379789501561

11:57:20 AM

XLON

3459

118.44

539379789501637

11:59:51 AM

XLON

1636

118.46

539379789502070

11:59:54 AM

XLON

6723

118.44

539379789502082

11:59:55 AM

XLON

2081

118.44

539379789502084

11:59:55 AM

XLON

3500

118.44

539379789502083

12:00:04 PM

XLON

2543

118.46

539379789502180

12:00:04 PM

XLON

3176

118.46

539379789502179

12:00:45 PM

XLON

2998

118.46

539379789502298

12:02:06 PM

XLON

3547

118.50

539379789502474

12:02:08 PM

XLON

2576

118.48

539379789502484

12:05:09 PM

XLON

554

118.44

539379789502881

12:05:09 PM

XLON

3241

118.44

539379789502879

12:05:09 PM

XLON

3482

118.44

539379789502880

12:05:11 PM

XLON

3241

118.42

539379789502887

12:05:12 PM

XLON

5068

118.42

539379789502895

12:06:10 PM

XLON

1924

118.44

539379789503116

12:06:39 PM

XLON

11049

118.42

539379789503153

12:06:39 PM

XLON

11068

118.42

539379789503151

12:06:46 PM

XLON

1403

118.36

539379789503175

12:06:46 PM

XLON

4278

118.36

539379789503174

12:06:55 PM

XLON

6168

118.34

539379789503194

12:07:39 PM

XLON

4816

118.32

539379789503265

12:08:17 PM

XLON

3671

118.30

539379789503334

12:10:22 PM

XLON

225

118.30

539379789503508

12:10:22 PM

XLON

11964

118.30

539379789503509

12:11:51 PM

XLON

2961

118.26

539379789503625

12:12:18 PM

XLON

601

118.24

539379789503688

12:12:18 PM

XLON

1834

118.24

539379789503687

12:12:18 PM

XLON

2500

118.24

539379789503686

12:12:18 PM

XLON

5764

118.24

539379789503684

12:13:26 PM

XLON

2224

118.22

539379789503770

12:13:26 PM

XLON

3000

118.22

539379789503769

12:13:26 PM

XLON

6865

118.22

539379789503759

12:14:52 PM

XLON

3869

118.16

539379789503971

12:16:07 PM

XLON

714

118.06

539379789504105

12:16:07 PM

XLON

2500

118.06

539379789504104

12:16:25 PM

XLON

2631

118.08

539379789504199

12:16:25 PM

XLON

3476

118.08

539379789504198

12:16:25 PM

XLON

12456

118.08

539379789504194

12:17:14 PM

XLON

2603

118.08

539379789504269

12:17:19 PM

XLON

2630

118.08

539379789504292

12:17:43 PM

XLON

3737

118.08

539379789504336

12:17:43 PM

XLON

2560

118.10

539379789504332

12:18:55 PM

XLON

95

118.12

539379789504500

12:18:55 PM

XLON

1421

118.12

539379789504498

12:18:55 PM

XLON

3000

118.12

539379789504499

12:19:04 PM

XLON

12208

118.08

539379789504760

12:22:02 PM

XLON

6382

118.18

539379789505231

12:22:21 PM

XLON

3000

118.18

539379789505275

12:23:07 PM

XLON

39

118.16

539379789505329

12:23:07 PM

XLON

12467

118.16

539379789505330

12:23:20 PM

XLON

230

118.14

539379789505350

12:23:20 PM

XLON

1679

118.14

539379789505349

12:23:20 PM

XLON

2831

118.14

539379789505348

12:25:14 PM

XLON

709

118.12

539379789505567

12:25:14 PM

XLON

2900

118.12

539379789505566

12:25:14 PM

XLON

3500

118.12

539379789505565

12:27:19 PM

XLON

4690

118.08

539379789505816

12:28:01 PM

XLON

5470

118.02

539379789505900

12:28:02 PM

XLON

4910

118.02

539379789505903

12:28:03 PM

XLON

2316

117.90

539379789506031

12:28:03 PM

XLON

2500

117.90

539379789506030

12:28:04 PM

XLON

2316

117.94

539379789506038

12:28:04 PM

XLON

2316

117.94

539379789506039

12:28:05 PM

XLON

2316

117.94

539379789506042

12:28:05 PM

XLON

2316

117.94

539379789506045

12:28:05 PM

XLON

2800

117.94

539379789506043

12:28:05 PM

XLON

9847

117.94

539379789506044

12:28:06 PM

XLON

6544

117.98

539379789506052

12:28:22 PM

XLON

3279

117.98

539379789506112

12:28:22 PM

XLON

9005

117.98

539379789506110

12:28:22 PM

XLON

2316

118.00

539379789506114

12:28:22 PM

XLON

2662

118.00

539379789506116

12:28:22 PM

XLON

2800

118.00

539379789506117

12:28:22 PM

XLON

3000

118.00

539379789506113

12:28:22 PM

XLON

5601

118.00

539379789506115

12:28:27 PM

XLON

2316

117.96

539379789506132

12:28:27 PM

XLON

2800

117.96

539379789506134

12:28:27 PM

XLON

3000

117.96

539379789506131

12:28:27 PM

XLON

5801

117.96

539379789506133

12:28:31 PM

XLON

4185

117.96

539379789506150

12:28:33 PM

XLON

5322

117.96

539379789506155

12:28:34 PM

XLON

6168

117.96

539379789506156

12:28:36 PM

XLON

5589

117.96

539379789506169

12:28:37 PM

XLON

2562

117.96

539379789506175

12:28:37 PM

XLON

2662

117.96

539379789506174

12:28:37 PM

XLON

2800

117.96

539379789506173

12:28:37 PM

XLON

5589

117.96

539379789506172

12:28:41 PM

XLON

13

117.94

539379789506180

12:28:41 PM

XLON

3374

117.94

539379789506181

12:29:30 PM

XLON

6597

117.94

539379789506349

12:29:38 PM

XLON

1456

117.94

539379789506361

12:29:38 PM

XLON

3455

117.94

539379789506360

12:29:48 PM

XLON

779

117.94

539379789506392

12:29:48 PM

XLON

6907

117.94

539379789506393

12:31:21 PM

XLON

341

117.98

539379789506551

12:31:21 PM

XLON

2926

117.98

539379789506550

12:31:21 PM

XLON

4304

117.98

539379789506548

12:31:44 PM

XLON

3572

117.96

539379789506568

12:33:41 PM

XLON

1600

117.82

539379789506859

12:33:41 PM

XLON

2098

117.82

539379789506860

12:33:50 PM

XLON

3039

117.78

539379789506872

12:35:02 PM

XLON

3500

117.80

539379789506934

12:35:49 PM

XLON

1403

117.80

539379789507037

12:35:49 PM

XLON

6417

117.80

539379789507036

12:37:04 PM

XLON

3003

117.80

539379789507203

12:37:24 PM

XLON

87

117.80

539379789507215

12:37:24 PM

XLON

3485

117.80

539379789507216

12:38:00 PM

XLON

468

117.80

539379789507285

12:38:00 PM

XLON

3000

117.80

539379789507284

12:38:36 PM

XLON

3000

117.80

539379789507368

12:38:58 PM

XLON

1544

117.82

539379789507417

12:39:03 PM

XLON

2681

117.82

539379789507443

12:39:19 PM

XLON

1651

117.84

539379789507494

12:39:19 PM

XLON

2800

117.84

539379789507493

12:39:19 PM

XLON

2800

117.84

539379789507496

12:39:57 PM

XLON

3778

117.82

539379789507609

12:40:59 PM

XLON

220

117.82

539379789507679

12:40:59 PM

XLON

2022

117.82

539379789507680

12:40:59 PM

XLON

2041

117.82

539379789507681

12:41:23 PM

XLON

749

117.80

539379789507727

12:41:23 PM

XLON

6147

117.80

539379789507724

12:41:23 PM

XLON

2897

117.82

539379789507719

12:42:08 PM

XLON

10106

117.80

539379789507775

12:42:16 PM

XLON

4369

117.80

539379789507792

12:42:23 PM

XLON

657

117.78

539379789507799

12:42:23 PM

XLON

696

117.78

539379789507801

12:42:23 PM

XLON

2474

117.78

539379789507800

12:42:32 PM

XLON

92

117.76

539379789507821

12:42:32 PM

XLON

2977

117.76

539379789507820

12:43:34 PM

XLON

4911

117.74

539379789507904

12:43:49 PM

XLON

4254

117.72

539379789507939

12:43:49 PM

XLON

3779

117.74

539379789507943

12:44:54 PM

XLON

4065

117.70

539379789508086

12:44:54 PM

XLON

7126

117.70

539379789508087

12:46:47 PM

XLON

1300

117.68

539379789508315

12:46:47 PM

XLON

3152

117.68

539379789508314

12:47:11 PM

XLON

1741

117.70

539379789508375

12:47:11 PM

XLON

2143

117.70

539379789508374

12:47:12 PM

XLON

3089

117.70

539379789508376

12:48:34 PM

XLON

827

117.70

539379789508527

12:48:34 PM

XLON

4149

117.70

539379789508526

12:48:36 PM

XLON

1987

117.74

539379789508551

12:48:36 PM

XLON

5333

117.74

539379789508552

12:49:56 PM

XLON

433

117.78

539379789508706

12:49:56 PM

XLON

3000

117.78

539379789508704

12:49:56 PM

XLON

3000

117.78

539379789508707

12:49:56 PM

XLON

3266

117.78

539379789508705

12:49:56 PM

XLON

5864

117.78

539379789508703

12:50:42 PM

XLON

2902

117.78

539379789508838

12:50:45 PM

XLON

1277

117.80

539379789508847

12:50:47 PM

XLON

1625

117.80

539379789508856

12:50:50 PM

XLON

1200

117.80

539379789508860

12:50:50 PM

XLON

2317

117.80

539379789508859

12:50:58 PM

XLON

11819

117.78

539379789508877

12:52:02 PM

XLON

3997

117.74

539379789509006

12:53:08 PM

XLON

3730

117.78

539379789509105

12:53:08 PM

XLON

6500

117.78

539379789509103

12:53:37 PM

XLON

1154

117.76

539379789509225

12:53:37 PM

XLON

2027

117.76

539379789509222

12:53:37 PM

XLON

2546

117.76

539379789509221

12:53:37 PM

XLON

2840

117.76

539379789509224

12:53:57 PM

XLON

3031

117.74

539379789509258

12:55:34 PM

XLON

1

117.76

539379789509392

12:55:34 PM

XLON

629

117.76

539379789509394

12:55:34 PM

XLON

2199

117.76

539379789509391

12:55:34 PM

XLON

3000

117.76

539379789509393

12:55:34 PM

XLON

3266

117.76

539379789509389

12:55:34 PM

XLON

3329

117.76

539379789509390

12:55:40 PM

XLON

9222

117.74

539379789509416

12:56:02 PM

XLON

4262

117.74

539379789509476

12:56:11 PM

XLON

5260

117.72

539379789509503

12:56:58 PM

XLON

2544

117.68

539379789509622

12:58:23 PM

XLON

85

117.72

539379789509726

12:58:26 PM

XLON

1558

117.72

539379789509728

12:58:26 PM

XLON

6578

117.72

539379789509729

12:58:29 PM

XLON

60

117.72

539379789509731

12:58:37 PM

XLON

1784

117.72

539379789509736

12:58:37 PM

XLON

1875

117.72

539379789509737

13:00:21 PM

XLON

247

117.66

539379789509968

13:00:21 PM

XLON

3618

117.66

539379789509969

13:01:12 PM

XLON

5773

117.68

539379789510112

13:01:12 PM

XLON

6944

117.68

539379789510113

13:02:13 PM

XLON

230

117.72

539379789510260

13:02:19 PM

XLON

10026

117.70

539379789510281

13:02:56 PM

XLON

750

117.74

539379789510362

13:02:56 PM

XLON

9125

117.74

539379789510361

13:05:28 PM

XLON

3684

117.72

539379789510583

13:05:50 PM

XLON

4638

117.70

539379789510620

13:06:09 PM

XLON

138

117.68

539379789510717

13:06:09 PM

XLON

3437

117.68

539379789510718

13:06:32 PM

XLON

421

117.68

539379789510743

13:06:33 PM

XLON

4484

117.68

539379789510744

13:07:00 PM

XLON

3572

117.68

539379789510777

13:07:50 PM

XLON

8030

117.70

539379789510862

13:07:51 PM

XLON

3384

117.70

539379789510868

13:07:51 PM

XLON

3648

117.70

539379789510867

13:07:51 PM

XLON

3648

117.70

539379789510871

13:10:02 PM

XLON

3058

117.68

539379789511114

13:10:21 PM

XLON

419

117.70

539379789511155

13:10:21 PM

XLON

2628

117.70

539379789511154

13:10:27 PM

XLON

12

117.68

539379789511169

13:10:27 PM

XLON

4228

117.68

539379789511171

13:10:27 PM

XLON

5182

117.68

539379789511170

13:10:56 PM

XLON

3293

117.68

539379789511246

13:11:37 PM

XLON

1315

117.62

539379789511353

13:11:37 PM

XLON

8856

117.62

539379789511354

13:11:56 PM

XLON

3000

117.58

539379789511380

13:11:56 PM

XLON

3054

117.60

539379789511381

13:12:32 PM

XLON

7654

117.62

539379789511499

13:14:18 PM

XLON

7368

117.66

539379789511683

13:15:41 PM

XLON

3500

117.68

539379789511787

13:16:37 PM

XLON

11516

117.66

539379789511870

13:17:02 PM

XLON

2855

117.60

539379789511900

13:17:50 PM

XLON

2679

117.60

539379789511973

13:19:11 PM

XLON

3000

117.58

539379789512060

13:19:11 PM

XLON

1715

117.60

539379789512061

13:19:11 PM

XLON

11250

117.60

539379789512058

13:19:13 PM

XLON

3471

117.58

539379789512072

13:20:14 PM

XLON

4337

117.52

539379789512218

13:20:21 PM

XLON

6220

117.56

539379789512240

13:20:32 PM

XLON

10368

117.54

539379789512266

13:21:18 PM

XLON

7584

117.54

539379789512327

13:21:38 PM

XLON

3724

117.52

539379789512368

13:21:45 PM

XLON

7467

117.50

539379789512404

13:22:00 PM

XLON

160

117.52

539379789512430

13:22:05 PM

XLON

11055

117.52

539379789512449

13:22:57 PM

XLON

2890

117.54

539379789512566

13:22:57 PM

XLON

3332

117.54

539379789512574

13:23:24 PM

XLON

2552

117.52

539379789512635

13:23:46 PM

XLON

408

117.54

539379789512683

13:23:51 PM

XLON

52

117.54

539379789512689

13:23:51 PM

XLON

2500

117.54

539379789512688

13:23:52 PM

XLON

38

117.52

539379789512690

13:23:52 PM

XLON

12003

117.52

539379789512691

13:26:33 PM

XLON

6195

117.56

539379789512972

13:28:43 PM

XLON

1967

117.58

539379789513282

13:28:43 PM

XLON

4871

117.58

539379789513281

13:28:44 PM

XLON

9994

117.58

539379789513284

13:28:49 PM

XLON

2777

117.60

539379789513293

13:29:05 PM

XLON

2983

117.64

539379789513305

13:29:20 PM

XLON

17

117.64

539379789513313

13:29:20 PM

XLON

2079

117.64

539379789513314

13:29:30 PM

XLON

3004

117.66

539379789513325

13:29:40 PM

XLON

2360

117.66

539379789513347

13:29:45 PM

XLON

478

117.66

539379789513356

13:29:45 PM

XLON

2594

117.66

539379789513357

13:29:58 PM

XLON

7670

117.64

539379789513475

13:29:59 PM

XLON

195

117.60

539379789513567

13:30:00 PM

XLON

10587

117.60

539379789513593

13:30:09 PM

XLON

2767

117.12

539379789514186

13:30:26 PM

XLON

3000

117.18

539379789514850

13:30:26 PM

XLON

3500

117.18

539379789514849

13:30:36 PM

XLON

609

117.18

539379789515167

13:30:36 PM

XLON

1855

117.18

539379789515168

13:30:36 PM

XLON

3000

117.18

539379789515166

13:30:36 PM

XLON

5405

117.18

539379789515158

13:30:43 PM

XLON

12205

117.22

539379789515331

13:30:57 PM

XLON

449

117.30

539379789515508

13:30:57 PM

XLON

3272

117.30

539379789515507

13:31:01 PM

XLON

6537

117.30

539379789515536

13:31:03 PM

XLON

3673

117.26

539379789515589

13:31:14 PM

XLON

7194

117.32

539379789515713

13:31:34 PM

XLON

3780

117.36

539379789515825

13:31:38 PM

XLON

2317

117.30

539379789515846

13:32:00 PM

XLON

1100

117.38

539379789515952

13:32:00 PM

XLON

3000

117.38

539379789515951

13:32:07 PM

XLON

693

117.30

539379789515988

13:32:07 PM

XLON

6417

117.30

539379789515987

13:32:18 PM

XLON

5196

117.28

539379789516128

13:32:35 PM

XLON

2881

117.30

539379789516223

13:33:30 PM

XLON

2615

117.34

539379789516456

13:33:37 PM

XLON

22

117.32

539379789516491

13:33:37 PM

XLON

2639

117.32

539379789516492

13:33:37 PM

XLON

2661

117.34

539379789516489

13:33:41 PM

XLON

3381

117.32

539379789516503

13:34:52 PM

XLON

3806

117.26

539379789516707

13:35:30 PM

XLON

1518

117.38

539379789516873

13:35:30 PM

XLON

2278

117.38

539379789516874

13:35:34 PM

XLON

3985

117.34

539379789516913

13:35:58 PM

XLON

8256

117.38

539379789516981

13:37:06 PM

XLON

2716

117.38

539379789517161

13:37:49 PM

XLON

4081

117.40

539379789517281

13:39:00 PM

XLON

7098

117.42

539379789517441

13:39:55 PM

XLON

6535

117.42

539379789517606

13:40:42 PM

XLON

9029

117.40

539379789517819

13:40:49 PM

XLON

9406

117.38

539379789517841

13:42:21 PM

XLON

4757

117.46

539379789518106

13:42:22 PM

XLON

2624

117.46

539379789518109

13:43:02 PM

XLON

3192

117.46

539379789518192

13:43:28 PM

XLON

5956

117.42

539379789518288

13:43:44 PM

XLON

4579

117.40

539379789518337

13:44:00 PM

XLON

6408

117.42

539379789518368

13:45:53 PM

XLON

235

117.44

539379789518720

13:45:53 PM

XLON

10666

117.44

539379789518719

13:46:07 PM

XLON

6412

117.44

539379789518865

13:48:02 PM

XLON

10568

117.52

539379789519258

13:48:29 PM

XLON

2788

117.50

539379789519339

13:49:08 PM

XLON

3582

117.50

539379789519455

13:49:54 PM

XLON

2559

117.50

539379789519554

13:50:01 PM

XLON

3757

117.48

539379789519589

13:50:30 PM

XLON

3951

117.48

539379789519672

13:51:18 PM

XLON

316

117.44

539379789519856

13:51:18 PM

XLON

3064

117.44

539379789519855

13:51:32 PM

XLON

7437

117.42

539379789519892

13:51:33 PM

XLON

5164

117.42

539379789519901

13:51:48 PM

XLON

2840

117.42

539379789519934

13:51:50 PM

XLON

2728

117.48

539379789519958

13:52:06 PM

XLON

2524

117.52

539379789520020

13:52:32 PM

XLON

277

117.50

539379789520064

13:52:32 PM

XLON

2173

117.50

539379789520066

13:52:32 PM

XLON

3064

117.50

539379789520065

13:52:33 PM

XLON

10053

117.46

539379789520076

13:53:10 PM

XLON

8826

117.44

539379789520243

13:54:02 PM

XLON

3144

117.42

539379789520367

13:54:17 PM

XLON

7494

117.42

539379789520415

13:54:18 PM

XLON

2735

117.40

539379789520418

13:55:29 PM

XLON

5368

117.26

539379789520753

13:55:41 PM

XLON

3516

117.24

539379789520791

13:56:57 PM

XLON

7046

117.30

539379789521044

13:58:00 PM

XLON

3158

117.36

539379789521358

13:59:01 PM

XLON

10661

117.32

539379789521459

13:59:40 PM

XLON

4977

117.32

539379789521582

14:01:52 PM

XLON

11491

117.34

539379789521926

14:02:28 PM

XLON

2635

117.34

539379789522030

14:04:09 PM

XLON

8950

117.36

539379789522309

14:05:00 PM

XLON

8926

117.38

539379789522529

14:07:04 PM

XLON

2593

117.46

539379789523061

14:07:11 PM

XLON

2672

117.44

539379789523095

14:08:57 PM

XLON

2589

117.52

539379789523448

14:08:57 PM

XLON

9872

117.52

539379789523446

14:09:16 PM

XLON

3463

117.50

539379789523561

14:10:54 PM

XLON

5018

117.44

539379789523804

14:13:49 PM

XLON

4766

117.40

539379789524183

14:13:58 PM

XLON

780

117.44

539379789524219

14:13:58 PM

XLON

4456

117.44

539379789524218

14:14:26 PM

XLON

7403

117.40

539379789524297

14:15:24 PM

XLON

11583

117.46

539379789524474

14:15:26 PM

XLON

3365

117.44

539379789524508

14:15:26 PM

XLON

8346

117.44

539379789524507

14:16:28 PM

XLON

1371

117.46

539379789524665

14:16:28 PM

XLON

2656

117.46

539379789524664

14:18:27 PM

XLON

3509

117.50

539379789524972

14:18:27 PM

XLON

3859

117.50

539379789524971

14:19:57 PM

XLON

722

117.46

539379789525227

14:19:57 PM

XLON

5625

117.46

539379789525228

14:20:39 PM

XLON

2536

117.48

539379789525406

14:22:03 PM

XLON

11818

117.58

539379789525659

14:22:06 PM

XLON

1456

117.58

539379789525664

14:22:06 PM

XLON

2200

117.58

539379789525662

14:22:06 PM

XLON

3603

117.58

539379789525663

14:22:32 PM

XLON

3055

117.56

539379789525727

14:22:40 PM

XLON

2598

117.56

539379789525731

14:22:51 PM

XLON

11487

117.54

539379789525756

14:24:34 PM

XLON

6409

117.62

539379789526011

14:24:57 PM

XLON

2557

117.64

539379789526063

14:25:06 PM

XLON

3159

117.60

539379789526104

14:26:28 PM

XLON

1079

117.64

539379789526336

14:26:28 PM

XLON

2905

117.64

539379789526335

14:26:47 PM

XLON

2800

117.66

539379789526371

14:27:06 PM

XLON

3090

117.68

539379789526420

14:27:38 PM

XLON

1600

117.72

539379789526532

14:27:38 PM

XLON

3000

117.72

539379789526533

14:27:38 PM

XLON

3153

117.72

539379789526534

14:27:38 PM

XLON

4702

117.72

539379789526531

14:27:48 PM

XLON

6764

117.68

539379789526577

14:30:03 PM

XLON

1651

117.88

539379789527031

14:30:03 PM

XLON

3665

117.88

539379789527030

14:30:04 PM

XLON

8544

117.76

539379789527069

14:30:07 PM

XLON

3546

117.92

539379789527148

14:30:10 PM

XLON

568

117.88

539379789527165

14:30:10 PM

XLON

4204

117.88

539379789527166

14:30:11 PM

XLON

3634

117.84

539379789527177

14:30:11 PM

XLON

6536

117.84

539379789527176

14:30:25 PM

XLON

6

117.86

539379789527280

14:30:25 PM

XLON

1228

117.86

539379789527279

14:30:25 PM

XLON

2800

117.86

539379789527278

14:30:25 PM

XLON

8524

117.86

539379789527277

14:30:25 PM

XLON

3907

117.88

539379789527274

14:30:27 PM

XLON

1847

117.90

539379789527311

14:30:29 PM

XLON

664

117.90

539379789527323

14:30:29 PM

XLON

3603

117.90

539379789527324

14:30:30 PM

XLON

420

117.90

539379789527327

14:30:30 PM

XLON

2338

117.90

539379789527326

14:30:39 PM

XLON

1137

117.88

539379789527363

14:30:39 PM

XLON

2274

117.88

539379789527364

14:30:44 PM

XLON

2807

117.90

539379789527410

14:30:46 PM

XLON

11376

117.86

539379789527428

14:30:46 PM

XLON

137

117.88

539379789527439

14:30:46 PM

XLON

1508

117.88

539379789527441

14:30:46 PM

XLON

3665

117.88

539379789527440

14:31:12 PM

XLON

1102

117.84

539379789527639

14:31:12 PM

XLON

6922

117.84

539379789527638

14:31:16 PM

XLON

2531

117.80

539379789527685

14:31:16 PM

XLON

4465

117.82

539379789527680

14:31:31 PM

XLON

4234

117.80

539379789527764

14:31:36 PM

XLON

20

117.84

539379789527810

14:31:36 PM

XLON

3660

117.84

539379789527811

14:31:37 PM

XLON

3769

117.84

539379789527832

14:31:39 PM

XLON

9412

117.82

539379789527847

14:31:49 PM

XLON

3277

117.78

539379789527920

14:31:49 PM

XLON

3665

117.78

539379789527921

14:32:18 PM

XLON

3589

117.74

539379789528142

14:32:32 PM

XLON

2295

117.74

539379789528254

14:32:38 PM

XLON

855

117.82

539379789528373

14:32:38 PM

XLON

3603

117.82

539379789528374

14:32:38 PM

XLON

2300

117.84

539379789528363

14:32:38 PM

XLON

2316

117.84

539379789528360

14:32:38 PM

XLON

3000

117.84

539379789528365

14:32:38 PM

XLON

3603

117.84

539379789528362

14:32:38 PM

XLON

3665

117.84

539379789528361

14:32:38 PM

XLON

5000

117.84

539379789528364

14:32:42 PM

XLON

3603

117.88

539379789528430

14:32:42 PM

XLON

1523

117.90

539379789528433

14:32:42 PM

XLON

3603

117.90

539379789528432

14:32:42 PM

XLON

4219

117.90

539379789528431

14:32:43 PM

XLON

979

117.90

539379789528440

14:32:43 PM

XLON

2370

117.90

539379789528441

14:32:47 PM

XLON

11976

117.84

539379789528465

14:32:49 PM

XLON

1895

117.82

539379789528500

14:32:49 PM

XLON

3515

117.82

539379789528499

14:32:49 PM

XLON

3179

117.84

539379789528495

14:32:52 PM

XLON

1258

117.82

539379789528519

14:32:52 PM

XLON

3461

117.82

539379789528518

14:32:52 PM

XLON

5841

117.82

539379789528509

14:32:58 PM

XLON

5068

117.82

539379789528550

14:33:22 PM

XLON

622

117.82

539379789528737

14:33:22 PM

XLON

1981

117.82

539379789528738

14:33:31 PM

XLON

4487

117.78

539379789528868

14:33:31 PM

XLON

4107

117.80

539379789528855

14:33:31 PM

XLON

4192

117.80

539379789528840

14:33:33 PM

XLON

2800

117.76

539379789528877

14:33:33 PM

XLON

3131