Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Thursday 12 May, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3576L
Vodafone Group Plc
12 May 2022
 

12 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:

12 May 2022

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

6,074,518

Highest price paid per share (pence):

119.36

Lowest price paid per share (pence):

118.48

Volume weighted average price paid per share (pence):

118.92


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 623,190,017 of its ordinary shares in treasury and has 28,194,446,891 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 12 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 12 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

118.92

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:26:57 AM

XLON

6218

119.00

539998264765329

08:28:01 AM

XLON

3000

118.98

539998264765679

08:28:14 AM

XLON

9236

119.06

539998264765722

08:28:18 AM

XLON

3710

119.06

539998264765730

08:28:18 AM

XLON

4391

119.06

539998264765731

08:28:40 AM

XLON

4425

119.08

539998264765813

08:29:00 AM

XLON

4227

119.06

539998264765909

08:29:06 AM

XLON

3701

119.06

539998264765939

08:29:38 AM

XLON

422

119.08

539998264766076

08:29:38 AM

XLON

4453

119.08

539998264766075

08:30:29 AM

XLON

2035

119.20

539998264766365

08:30:29 AM

XLON

3000

119.20

539998264766364

08:30:29 AM

XLON

7473

119.20

539998264766359

08:30:43 AM

XLON

5968

119.20

539998264766489

08:31:26 AM

XLON

59

119.20

539998264766877

08:31:26 AM

XLON

5022

119.20

539998264766878

08:31:30 AM

XLON

3014

119.18

539998264766885

08:31:30 AM

XLON

4060

119.18

539998264766884

08:31:57 AM

XLON

4551

119.06

539998264767094

08:32:30 AM

XLON

1532

119.00

539998264767306

08:32:30 AM

XLON

2956

119.00

539998264767305

08:32:54 AM

XLON

688

118.98

539998264767440

08:32:54 AM

XLON

2802

118.98

539998264767439

08:32:58 AM

XLON

7485

119.00

539998264767442

08:33:43 AM

XLON

10847

118.94

539998264767632

08:34:04 AM

XLON

970

119.00

539998264767723

08:34:04 AM

XLON

3080

119.00

539998264767724

08:34:04 AM

XLON

3949

119.00

539998264767725

08:34:16 AM

XLON

1768

118.96

539998264767772

08:34:16 AM

XLON

2022

118.96

539998264767773

08:34:46 AM

XLON

2640

119.04

539998264767923

08:35:34 AM

XLON

7926

119.12

539998264768245

08:35:34 AM

XLON

10658

119.14

539998264768241

08:35:34 AM

XLON

3263

119.16

539998264768240

08:36:22 AM

XLON

542

119.08

539998264768465

08:36:22 AM

XLON

1118

119.08

539998264768464

08:36:22 AM

XLON

3000

119.08

539998264768463

08:36:32 AM

XLON

2940

119.04

539998264768507

08:36:32 AM

XLON

4754

119.04

539998264768508

08:36:39 AM

XLON

2739

119.02

539998264768546

08:37:34 AM

XLON

9992

119.10

539998264768827

08:37:48 AM

XLON

4498

119.10

539998264768897

08:38:26 AM

XLON

10306

119.12

539998264769093

08:38:26 AM

XLON

1369

119.14

539998264769096

08:38:26 AM

XLON

3000

119.14

539998264769095

08:38:43 AM

XLON

3827

119.04

539998264769169

08:39:07 AM

XLON

2791

119.08

539998264769317

08:39:07 AM

XLON

3325

119.08

539998264769312

08:40:01 AM

XLON

10345

119.10

539998264769625

08:40:28 AM

XLON

5061

119.04

539998264769816

08:41:13 AM

XLON

4255

119.04

539998264770045

08:42:05 AM

XLON

1258

119.14

539998264770262

08:42:05 AM

XLON

4771

119.14

539998264770263

08:42:26 AM

XLON

3019

119.14

539998264770380

08:43:20 AM

XLON

10078

119.28

539998264770929

08:44:08 AM

XLON

923

119.26

539998264771243

08:44:08 AM

XLON

5964

119.26

539998264771242

08:44:30 AM

XLON

5628

119.22

539998264771380

08:46:40 AM

XLON

12333

119.16

539998264771824

08:46:41 AM

XLON

1349

119.16

539998264771830

08:46:41 AM

XLON

4260

119.16

539998264771829

08:48:00 AM

XLON

6088

119.26

539998264772331

08:48:26 AM

XLON

2986

119.36

539998264772565

08:48:28 AM

XLON

1520

119.34

539998264772573

08:48:28 AM

XLON

3202

119.34

539998264772575

08:48:28 AM

XLON

4800

119.34

539998264772574

08:49:08 AM

XLON

3645

119.28

539998264772815

08:49:24 AM

XLON

445

119.26

539998264772868

08:49:24 AM

XLON

3000

119.26

539998264772867

08:49:24 AM

XLON

3464

119.28

539998264772856

08:50:09 AM

XLON

1342

119.26

539998264773091

08:50:09 AM

XLON

3257

119.26

539998264773090

08:50:09 AM

XLON

12511

119.26

539998264773086

08:51:32 AM

XLON

11880

119.26

539998264773295

08:51:59 AM

XLON

5006

119.22

539998264773340

08:52:05 AM

XLON

3049

119.18

539998264773355

08:52:18 AM

XLON

2685

119.04

539998264773432

08:52:43 AM

XLON

70

119.02

539998264773507

08:52:43 AM

XLON

4788

119.02

539998264773508

08:53:47 AM

XLON

3000

118.94

539998264773703

08:54:05 AM

XLON

315

119.02

539998264773837

08:54:05 AM

XLON

2344

119.02

539998264773836

08:54:17 AM

XLON

1267

119.00

539998264773892

08:54:17 AM

XLON

3581

119.00

539998264773891

08:54:23 AM

XLON

3492

118.98

539998264773926

08:54:23 AM

XLON

6361

118.98

539998264773925

08:54:56 AM

XLON

8003

118.98

539998264774053

08:55:34 AM

XLON

4760

118.90

539998264774231

08:55:43 AM

XLON

4405

118.88

539998264774277

08:56:35 AM

XLON

3500

118.92

539998264774385

08:56:35 AM

XLON

5093

118.92

539998264774386

08:56:35 AM

XLON

3238

118.94

539998264774380

08:57:52 AM

XLON

2598

118.98

539998264774717

08:58:08 AM

XLON

2969

119.02

539998264774813

08:58:18 AM

XLON

2861

119.00

539998264774856

08:58:18 AM

XLON

9822

119.00

539998264774841

08:58:57 AM

XLON

3385

118.92

539998264774956

08:59:25 AM

XLON

1443

119.00

539998264775042

08:59:25 AM

XLON

1689

119.00

539998264775041

08:59:44 AM

XLON

7417

118.90

539998264775102

08:59:49 AM

XLON

2994

118.92

539998264775130

09:00:56 AM

XLON

2631

119.04

539998264775325

09:01:01 AM

XLON

8763

119.02

539998264775342

09:01:17 AM

XLON

4471

118.94

539998264775452

09:01:32 AM

XLON

2692

118.84

539998264775529

09:02:02 AM

XLON

4264

118.76

539998264775622

09:02:38 AM

XLON

3591

118.82

539998264775754

09:02:38 AM

XLON

6677

118.82

539998264775748

09:02:59 AM

XLON

3448

118.78

539998264775900

09:03:40 AM

XLON

3219

118.80

539998264776084

09:04:38 AM

XLON

8552

118.84

539998264776431

09:04:43 AM

XLON

6259

118.84

539998264776440

09:05:00 AM

XLON

4610

118.88

539998264776530

09:05:11 AM

XLON

3169

118.88

539998264776584

09:06:06 AM

XLON

2007

118.96

539998264776865

09:06:06 AM

XLON

2802

118.96

539998264776864

09:06:06 AM

XLON

3011

118.96

539998264776861

09:06:59 AM

XLON

901

118.92

539998264777026

09:07:54 AM

XLON

3500

118.92

539998264777147

09:08:17 AM

XLON

12499

118.88

539998264777209

09:08:26 AM

XLON

11854

118.88

539998264777241

09:09:41 AM

XLON

3164

118.94

539998264777462

09:09:53 AM

XLON

7997

118.92

539998264777482

09:10:51 AM

XLON

8603

118.96

539998264777587

09:11:22 AM

XLON

6175

118.96

539998264777761

09:11:26 AM

XLON

4754

118.96

539998264777776

09:11:59 AM

XLON

3037

118.96

539998264777861

09:12:18 AM

XLON

4914

118.96

539998264777910

09:12:41 AM

XLON

2692

118.92

539998264777955

09:12:58 AM

XLON

3719

118.92

539998264777987

09:14:07 AM

XLON

8989

118.86

539998264778175

09:14:20 AM

XLON

2979

118.84

539998264778223

09:15:18 AM

XLON

3190

118.88

539998264778450

09:15:52 AM

XLON

11548

118.88

539998264778568

09:16:47 AM

XLON

4828

118.92

539998264778777

09:16:58 AM

XLON

3538

118.90

539998264778814

09:18:01 AM

XLON

287

118.96

539998264778972

09:18:01 AM

XLON

7699

118.96

539998264778971

09:18:19 AM

XLON

2710

118.94

539998264779080

09:19:42 AM

XLON

907

118.96

539998264779464

09:19:42 AM

XLON

2802

118.96

539998264779465

09:20:08 AM

XLON

2769

118.92

539998264779660

09:20:48 AM

XLON

2011

118.94

539998264779828

09:20:48 AM

XLON

3014

118.94

539998264779829

09:20:48 AM

XLON

11471

118.94

539998264779824

09:21:12 AM

XLON

2666

118.90

539998264779915

09:21:31 AM

XLON

3572

118.88

539998264779986

09:22:25 AM

XLON

297

119.02

539998264780181

09:22:25 AM

XLON

2275

119.02

539998264780180

09:22:58 AM

XLON

5434

118.96

539998264780293

09:22:58 AM

XLON

5454

118.96

539998264780294

09:23:15 AM

XLON

3068

118.94

539998264780441

09:24:35 AM

XLON

524

119.04

539998264780738

09:24:35 AM

XLON

3303

119.04

539998264780737

09:24:35 AM

XLON

7520

119.04

539998264780731

09:25:38 AM

XLON

4277

119.00

539998264780916

09:26:19 AM

XLON

2492

118.98

539998264781037

09:26:38 AM

XLON

855

118.98

539998264781057

09:26:38 AM

XLON

8379

118.98

539998264781056

09:26:53 AM

XLON

4910

118.90

539998264781135

09:27:12 AM

XLON

9

118.90

539998264781226

09:27:19 AM

XLON

2753

118.90

539998264781251

09:28:11 AM

XLON

972

118.98

539998264781363

09:28:11 AM

XLON

3000

118.98

539998264781362

09:28:11 AM

XLON

7892

118.98

539998264781358

09:29:00 AM

XLON

2748

118.98

539998264781480

09:30:01 AM

XLON

5456

118.98

539998264781734

09:30:01 AM

XLON

43

119.00

539998264781742

09:30:01 AM

XLON

3500

119.00

539998264781741

09:30:14 AM

XLON

6463

118.96

539998264781840

09:31:08 AM

XLON

3201

119.02

539998264782013

09:31:58 AM

XLON

6292

119.00

539998264782183

09:31:58 AM

XLON

658

119.02

539998264782179

09:31:58 AM

XLON

4015

119.02

539998264782180

09:31:58 AM

XLON

5634

119.02

539998264782178

09:33:35 AM

XLON

1687

119.04

539998264782543

09:33:35 AM

XLON

1762

119.04

539998264782542

09:34:06 AM

XLON

814

119.06

539998264782724

09:34:06 AM

XLON

2237

119.06

539998264782723

09:34:26 AM

XLON

216

119.02

539998264782779

09:34:26 AM

XLON

2802

119.02

539998264782778

09:34:27 AM

XLON

3630

119.00

539998264782780

09:34:42 AM

XLON

7849

119.02

539998264782809

09:35:15 AM

XLON

3331

119.02

539998264782888

09:35:35 AM

XLON

3348

119.02

539998264782928

09:36:21 AM

XLON

5571

119.02

539998264783000

09:37:39 AM

XLON

11716

119.02

539998264783208

09:38:13 AM

XLON

6970

119.00

539998264783288

09:38:36 AM

XLON

3885

119.00

539998264783319

09:39:20 AM

XLON

450

118.96

539998264783463

09:39:20 AM

XLON

4269

118.96

539998264783464

09:39:37 AM

XLON

3052

118.94

539998264783530

09:40:18 AM

XLON

5408

118.96

539998264783610

09:40:27 AM

XLON

850

118.94

539998264783691

09:41:00 AM

XLON

4069

118.94

539998264783808

09:41:00 AM

XLON

5287

118.94

539998264783810

09:41:17 AM

XLON

2990

118.92

539998264783975

09:41:25 AM

XLON

3321

118.92

539998264784010

09:42:02 AM

XLON

5478

118.90

539998264784205

09:43:00 AM

XLON

3767

118.90

539998264784443

09:43:08 AM

XLON

6700

118.86

539998264784463

09:44:31 AM

XLON

2970

118.86

539998264784658

09:44:31 AM

XLON

3000

118.86

539998264784659

09:45:06 AM

XLON

11472

118.86

539998264784824

09:45:37 AM

XLON

4121

118.94

539998264784952

09:46:23 AM

XLON

2846

118.90

539998264785105

09:46:23 AM

XLON

3500

118.90

539998264785104

09:46:23 AM

XLON

179

118.92

539998264785099

09:46:23 AM

XLON

6346

118.92

539998264785098

09:47:08 AM

XLON

4551

118.86

539998264785251

09:48:35 AM

XLON

698

118.94

539998264785479

09:48:39 AM

XLON

1071

118.94

539998264785481

09:48:46 AM

XLON

1664

118.94

539998264785485

09:48:53 AM

XLON

6473

118.92

539998264785500

09:49:45 AM

XLON

10504

118.98

539998264785642

09:50:14 AM

XLON

6298

118.98

539998264785704

09:50:53 AM

XLON

4601

118.98

539998264785778

09:50:59 AM

XLON

3841

118.96

539998264785833

09:52:00 AM

XLON

4679

118.96

539998264785938

09:52:18 AM

XLON

2839

118.92

539998264785977

09:52:55 AM

XLON

2620

119.00

539998264786077

09:53:11 AM

XLON

3142

118.98

539998264786102

09:54:09 AM

XLON

7133

118.98

539998264786244

09:56:03 AM

XLON

2787

119.00

539998264786435

09:56:09 AM

XLON

12632

118.98

539998264786463

09:56:09 AM

XLON

208

119.00

539998264786470

09:56:09 AM

XLON

2802

119.00

539998264786467

09:56:09 AM

XLON

3000

119.00

539998264786468

09:56:09 AM

XLON

3121

119.00

539998264786469

09:58:08 AM

XLON

2561

118.94

539998264786858

09:58:08 AM

XLON

3040

118.94

539998264786859

09:58:08 AM

XLON

9112

118.94

539998264786856

09:58:51 AM

XLON

104

118.94

539998264786996

09:58:53 AM

XLON

738

118.94

539998264786998

09:59:00 AM

XLON

434

118.94

539998264787037

09:59:14 AM

XLON

2587

118.96

539998264787112

09:59:50 AM

XLON

2254

118.94

539998264787188

09:59:50 AM

XLON

3893

118.94

539998264787187

10:00:49 AM

XLON

415

118.96

539998264787296

10:00:49 AM

XLON

2258

118.96

539998264787297

10:00:49 AM

XLON

10899

118.96

539998264787287

10:01:12 AM

XLON

3041

118.98

539998264787343

10:01:55 AM

XLON

3581

119.02

539998264787418

10:02:25 AM

XLON

3426

119.02

539998264787539

10:03:12 AM

XLON

6660

119.01

539998264787656

10:03:12 AM

XLON

500

119.02

539998264787639

10:03:12 AM

XLON

4499

119.02

539998264787638

10:04:31 AM

XLON

1720

118.94

539998264787876

10:04:31 AM

XLON

3000

118.94

539998264787875

10:04:31 AM

XLON

6572

118.94

539998264787872

10:05:54 AM

XLON

2613

119.00

539998264788042

10:05:58 AM

XLON

11546

118.98

539998264788056

10:06:20 AM

XLON

2618

118.96

539998264788077

10:07:03 AM

XLON

7115

118.96

539998264788198

10:07:44 AM

XLON

6969

118.96

539998264788302

10:09:11 AM

XLON

2611

118.98

539998264788495

10:09:11 AM

XLON

9464

118.98

539998264788496

10:09:29 AM

XLON

1584

118.94

539998264788554

10:09:29 AM

XLON

1308

118.96

539998264788556

10:09:29 AM

XLON

3581

118.96

539998264788555

10:10:12 AM

XLON

4490

118.94

539998264788633

10:10:30 AM

XLON

8341

118.88

539998264788755

10:11:54 AM

XLON

8524

118.78

539998264789112

10:12:10 AM

XLON

3064

118.80

539998264789176

10:12:48 AM

XLON

2699

118.78

539998264789316

10:12:48 AM

XLON

3402

118.78

539998264789315

10:13:37 AM

XLON

371

118.78

539998264789446

10:13:37 AM

XLON

552

118.78

539998264789445

10:13:37 AM

XLON

687

118.78

539998264789443

10:13:37 AM

XLON

1002

118.78

539998264789444

10:14:31 AM

XLON

104

118.84

539998264789546

10:14:31 AM

XLON

1499

118.84

539998264789547

10:14:36 AM

XLON

1212

118.84

539998264789570

10:14:36 AM

XLON

1343

118.84

539998264789571

10:14:48 AM

XLON

3396

118.82

539998264789589

10:14:48 AM

XLON

11833

118.82

539998264789588

10:16:02 AM

XLON

7842

118.80

539998264789823

10:16:04 AM

XLON

2729

118.78

539998264789831

10:16:32 AM

XLON

74

118.70

539998264789959

10:16:32 AM

XLON

2910

118.70

539998264789956

10:17:54 AM

XLON

9265

118.72

539998264790131

10:18:03 AM

XLON

2976

118.70

539998264790185

10:19:03 AM

XLON

9922

118.74

539998264790304

10:19:27 AM

XLON

2678

118.80

539998264790390

10:20:25 AM

XLON

3215

118.86

539998264790455

10:21:03 AM

XLON

3115

118.92

539998264790527

10:21:03 AM

XLON

3500

118.92

539998264790528

10:21:03 AM

XLON

4103

118.92

539998264790529

10:21:50 AM

XLON

3043

118.86

539998264790613

10:21:50 AM

XLON

7330

118.86

539998264790612

10:22:40 AM

XLON

4716

118.90

539998264790685

10:23:11 AM

XLON

6875

118.84

539998264790858

10:24:11 AM

XLON

5484

118.84

539998264790928

10:25:04 AM

XLON

5069

118.86

539998264791072

10:25:08 AM

XLON

2199

118.82

539998264791109

10:25:08 AM

XLON

4173

118.82

539998264791115

10:26:00 AM

XLON

1426

118.92

539998264791335

10:26:00 AM

XLON

2567

118.92

539998264791336

10:26:18 AM

XLON

3537

118.90

539998264791369

10:27:12 AM

XLON

8875

118.98

539998264791425

10:27:18 AM

XLON

326

118.96

539998264791456

10:27:18 AM

XLON

2394

118.96

539998264791457

10:28:09 AM

XLON

2653

118.96

539998264791665

10:28:09 AM

XLON

7658

118.96

539998264791664

10:29:18 AM

XLON

2699

119.00

539998264791816

10:29:41 AM

XLON

4069

118.98

539998264791867

10:29:42 AM

XLON

4306

118.98

539998264791870

10:30:02 AM

XLON

176

118.96

539998264791910

10:30:02 AM

XLON

2871

118.96

539998264791911

10:30:24 AM

XLON

2151

118.92

539998264792029

10:30:24 AM

XLON

2389

118.92

539998264792030

10:30:54 AM

XLON

12

118.90

539998264792157

10:30:54 AM

XLON

4178

118.90

539998264792158

10:31:48 AM

XLON

6083

118.90

539998264792309

10:32:25 AM

XLON

6901

118.88

539998264792507

10:32:42 AM

XLON

4330

118.88

539998264792563

10:33:14 AM

XLON

2978

118.90

539998264792679

10:34:41 AM

XLON

446

118.98

539998264792840

10:34:41 AM

XLON

5440

118.98

539998264792841

10:35:22 AM

XLON

1043

119.00

539998264792931

10:35:22 AM

XLON

6696

119.00

539998264792930

10:35:55 AM

XLON

721

119.00

539998264793005

10:35:55 AM

XLON

5261

119.00

539998264793004

10:36:00 AM

XLON

950

119.00

539998264793011

10:36:00 AM

XLON

2229

119.00

539998264793012

10:37:22 AM

XLON

1989

119.00

539998264793236

10:37:22 AM

XLON

3500

119.00

539998264793235

10:38:26 AM

XLON

12108

119.00

539998264793357

10:38:26 AM

XLON

1312

119.02

539998264793362

10:38:26 AM

XLON

3500

119.02

539998264793361

10:40:44 AM

XLON

3000

118.98

539998264793715

10:40:44 AM

XLON

3121

118.98

539998264793714

10:40:51 AM

XLON

11784

118.98

539998264793767

10:41:20 AM

XLON

3053

118.98

539998264793869

10:42:04 AM

XLON

7781

118.98

539998264793973

10:42:31 AM

XLON

2868

118.96

539998264794043

10:43:31 AM

XLON

6118

118.98

539998264794178

10:44:10 AM

XLON

2943

119.00

539998264794278

10:45:50 AM

XLON

1191

119.06

539998264794502

10:45:50 AM

XLON

3000

119.06

539998264794501

10:45:50 AM

XLON

3402

119.06

539998264794503

10:46:03 AM

XLON

2691

119.06

539998264794534

10:46:05 AM

XLON

6586

119.04

539998264794543

10:47:03 AM

XLON

2638

119.12

539998264794645

10:47:16 AM

XLON

1083

119.12

539998264794734

10:47:16 AM

XLON

2867

119.12

539998264794733

10:47:18 AM

XLON

11948

119.10

539998264794741

10:48:23 AM

XLON

2703

119.06

539998264794889

10:48:23 AM

XLON

5061

119.06

539998264794893

10:48:42 AM

XLON

906

119.04

539998264794939

10:48:42 AM

XLON

4212

119.04

539998264794940

10:49:43 AM

XLON

279

119.00

539998264795109

10:49:43 AM

XLON

3341

119.00

539998264795108

10:50:14 AM

XLON

3196

119.04

539998264795174

10:50:14 AM

XLON

5214

119.04

539998264795173

10:51:14 AM

XLON

544

119.02

539998264795317

10:51:14 AM

XLON

2355

119.02

539998264795316

10:51:58 AM

XLON

94

119.02

539998264795390

10:51:58 AM

XLON

3000

119.02

539998264795389

10:52:26 AM

XLON

1505

119.02

539998264795446

10:52:26 AM

XLON

2802

119.02

539998264795445

10:52:36 AM

XLON

1164

119.00

539998264795467

10:52:36 AM

XLON

2304

119.00

539998264795466

10:52:43 AM

XLON

4941

119.00

539998264795485

10:53:35 AM

XLON

4490

119.00

539998264795573

10:54:54 AM

XLON

7134

119.12

539998264795763

10:54:56 AM

XLON

3343

119.12

539998264795774

10:55:12 AM

XLON

4497

119.14

539998264795816

10:55:41 AM

XLON

1495

119.14

539998264795869

10:55:41 AM

XLON

10000

119.14

539998264795868

10:55:56 AM

XLON

3106

119.14

539998264795936

10:56:55 AM

XLON

8160

119.12

539998264796063

10:57:14 AM

XLON

3183

119.18

539998264796130

10:58:26 AM

XLON

11815

119.19

539998264796280

10:59:02 AM

XLON

3063

119.20

539998264796365

10:59:44 AM

XLON

1425

119.18

539998264796411

10:59:44 AM

XLON

4411

119.18

539998264796412

10:59:55 AM

XLON

4846

119.18

539998264796453

11:00:22 AM

XLON

2651

119.16

539998264796533

11:00:33 AM

XLON

3110

119.14

539998264796585

11:00:59 AM

XLON

3118

119.12

539998264796654

11:01:21 AM

XLON

3365

119.10

539998264796723

11:01:54 AM

XLON

2760

119.06

539998264796771

11:01:54 AM

XLON

2816

119.06

539998264796769

11:02:23 AM

XLON

4068

119.04

539998264796827

11:02:38 AM

XLON

4001

119.04

539998264796869

11:03:02 AM

XLON

1353

119.08

539998264796916

11:03:02 AM

XLON

1655

119.08

539998264796915

11:04:00 AM

XLON

2594

119.08

539998264797169

11:04:38 AM

XLON

2777

119.10

539998264797250

11:04:38 AM

XLON

9205

119.10

539998264797248

11:05:42 AM

XLON

234

119.08

539998264797354

11:05:42 AM

XLON

6545

119.08

539998264797353

11:06:33 AM

XLON

2103

119.00

539998264797507

11:06:33 AM

XLON

2115

119.00

539998264797506

11:06:41 AM

XLON

450

119.00

539998264797525

11:06:43 AM

XLON

3265

119.00

539998264797526

11:07:09 AM

XLON

2109

119.00

539998264797558

11:07:09 AM

XLON

4013

119.00

539998264797559

11:08:11 AM

XLON

2800

119.00

539998264797717

11:09:02 AM

XLON

8683

118.98

539998264797836

11:09:02 AM

XLON

1156

119.00

539998264797839

11:09:02 AM

XLON

3581

119.00

539998264797838

11:09:35 AM

XLON

2917

119.00

539998264797964

11:11:35 AM

XLON

931

119.00

539998264798293

11:11:54 AM

XLON

11794

119.00

539998264798339

11:12:34 AM

XLON

2768

119.00

539998264798461

11:12:45 AM

XLON

8993

119.00

539998264798483

11:13:01 AM

XLON

4553

119.00

539998264798501

11:13:55 AM

XLON

54

118.98

539998264798592

11:13:55 AM

XLON

7523

118.98

539998264798591

11:14:39 AM

XLON

2709

118.98

539998264798719

11:14:40 AM

XLON

5041

118.98

539998264798724

11:16:00 AM

XLON

3206

118.96

539998264798982

11:16:01 AM

XLON

11918

118.96

539998264798991

11:17:06 AM

XLON

5675

118.98

539998264799141

11:17:48 AM

XLON

5964

119.00

539998264799265

11:19:23 AM

XLON

2617

119.06

539998264799424

11:19:23 AM

XLON

2664

119.06

539998264799422

11:19:48 AM

XLON

2633

119.06

539998264799455

11:20:09 AM

XLON

4765

119.04

539998264799529

11:20:09 AM

XLON

10453

119.04

539998264799533

11:21:22 AM

XLON

2783

119.00

539998264799631

11:22:22 AM

XLON

2643

119.02

539998264799813

11:22:27 AM

XLON

10343

119.02

539998264799837

11:24:10 AM

XLON

12641

119.00

539998264799985

11:25:02 AM

XLON

881

119.00

539998264800153

11:25:59 AM

XLON

617

119.02

539998264800276

11:25:59 AM

XLON

3000

119.02

539998264800275

11:26:14 AM

XLON

1935

119.02

539998264800343

11:26:26 AM

XLON

653

119.02

539998264800356

11:26:31 AM

XLON

2612

119.02

539998264800357

11:27:38 AM

XLON

8359

119.03

539998264800492

11:27:52 AM

XLON

5845

119.04

539998264800511

11:27:52 AM

XLON

6845

119.04

539998264800508

11:30:02 AM

XLON

6317

119.05

539998264800874

11:30:42 AM

XLON

12342

119.04

539998264800966

11:31:15 AM

XLON

692

119.08

539998264801122

11:31:15 AM

XLON

2236

119.08

539998264801123

11:31:15 AM

XLON

3321

119.08

539998264801114

11:31:51 AM

XLON

601

119.12

539998264801186

11:31:51 AM

XLON

2700

119.12

539998264801185

11:31:57 AM

XLON

1788

119.12

539998264801201

11:31:57 AM

XLON

3000

119.12

539998264801200

11:34:02 AM

XLON

1651

119.10

539998264801592

11:34:02 AM

XLON

3349

119.10

539998264801591

11:34:49 AM

XLON

11646

119.08

539998264801641

11:34:55 AM

XLON

2912

119.06

539998264801644

11:36:13 AM

XLON

3600

119.08

539998264801907

11:36:13 AM

XLON

5035

119.08

539998264801901

11:37:07 AM

XLON

564

119.08

539998264802030

11:37:52 AM

XLON

2614

119.12

539998264802137

11:37:57 AM

XLON

2316

119.12

539998264802163

11:38:02 AM

XLON

11612

119.10

539998264802164

11:39:38 AM

XLON

3274

119.06

539998264802349

11:40:09 AM

XLON

2618

119.06

539998264802442

11:40:26 AM

XLON

7344

119.04

539998264802460

11:40:47 AM

XLON

7203

119.02

539998264802504

11:41:15 AM

XLON

2677

119.00

539998264802559

11:42:02 AM

XLON

158

119.02

539998264802686

11:42:02 AM

XLON

283

119.02

539998264802683

11:42:02 AM

XLON

1100

119.02

539998264802684

11:42:02 AM

XLON

1500

119.02

539998264802685

11:42:55 AM

XLON

79

118.96

539998264802903

11:42:55 AM

XLON

1100

118.96

539998264802901

11:42:55 AM

XLON

1410

118.96

539998264802902

11:43:37 AM

XLON

4187

118.96

539998264802974

11:43:37 AM

XLON

5675

118.96

539998264802973

11:44:11 AM

XLON

1400

118.96

539998264803064

11:44:11 AM

XLON

3953

118.96

539998264803065

11:45:26 AM

XLON

307

119.04

539998264803230

11:45:26 AM

XLON

760

119.04

539998264803231

11:45:26 AM

XLON

1036

119.04

539998264803229

11:45:31 AM

XLON

2979

119.04

539998264803234

11:45:40 AM

XLON

1866

119.02

539998264803255

11:45:45 AM

XLON

1061

119.02

539998264803257

11:47:50 AM

XLON

5035

119.00

539998264803392

11:47:52 AM

XLON

609

119.00

539998264803399

11:47:52 AM

XLON

860

119.00

539998264803401

11:47:52 AM

XLON

979

119.00

539998264803400

11:47:52 AM

XLON

1327

119.00

539998264803402

11:47:52 AM

XLON

2344

119.00

539998264803398

11:47:52 AM

XLON

2948

119.00

539998264803397

11:47:52 AM

XLON

3000

119.00

539998264803396

11:47:52 AM

XLON

3000

119.00

539998264803403

11:49:10 AM

XLON

8335

119.01

539998264803510

11:49:29 AM

XLON

12021

119.04

539998264803533

11:50:58 AM

XLON

2664

119.08

539998264803675

11:51:18 AM

XLON

287

119.08

539998264803727

11:51:18 AM

XLON

2270

119.08

539998264803728

11:51:44 AM

XLON

8022

119.07

539998264803754

11:51:44 AM

XLON

5789

119.08

539998264803749

11:52:38 AM

XLON

1348

119.06

539998264803879

11:52:38 AM

XLON

1971

119.06

539998264803878

11:52:38 AM

XLON

2569

119.06

539998264803876

11:54:47 AM

XLON

376

119.12

539998264804255

11:54:47 AM

XLON

682

119.12

539998264804254

11:54:47 AM

XLON

2678

119.12

539998264804253

11:55:04 AM

XLON

2872

119.12

539998264804284

11:55:50 AM

XLON

7174

119.13

539998264804400

11:56:27 AM

XLON

270

119.18

539998264804485

11:56:27 AM

XLON

2715

119.18

539998264804486

11:56:38 AM

XLON

1226

119.18

539998264804505

11:56:38 AM

XLON

3000

119.18

539998264804504

11:57:02 AM

XLON

2728

119.20

539998264804638

11:57:21 AM

XLON

2548

119.20

539998264804769

11:57:36 AM

XLON

680

119.20

539998264804799

11:57:36 AM

XLON

744

119.20

539998264804798

11:57:36 AM

XLON

1171

119.20

539998264804800

11:57:56 AM

XLON

2551

119.20

539998264804857

11:58:24 AM

XLON

2553

119.20

539998264804925

11:58:51 AM

XLON

1240

119.22

539998264804964

11:58:51 AM

XLON

2451

119.22

539998264804965

11:58:57 AM

XLON

900

119.20

539998264804982

11:58:57 AM

XLON

2300

119.20

539998264804981

11:58:57 AM

XLON

9485

119.20

539998264804979

12:00:06 PM

XLON

3794

119.18

539998264805163

12:00:06 PM

XLON

5090

119.18

539998264805161

12:01:42 PM

XLON

3517

119.10

539998264805538

12:02:00 PM

XLON

32

119.10

539998264805606

12:02:00 PM

XLON

3053

119.10

539998264805605

12:02:00 PM

XLON

3279

119.10

539998264805607

12:02:00 PM

XLON

8354

119.10

539998264805602

12:02:20 PM

XLON

656

119.10

539998264805677

12:02:20 PM

XLON

2775

119.10

539998264805676

12:02:23 PM

XLON

2761

119.06

539998264805701

12:02:23 PM

XLON

3000

119.06

539998264805700

12:02:23 PM

XLON

6542

119.06

539998264805699

12:02:37 PM

XLON

8354

119.08

539998264805744

12:03:08 PM

XLON

900

119.10

539998264805805

12:03:08 PM

XLON

3137

119.10

539998264805806

12:04:06 PM

XLON

14858

119.09

539998264805896

12:05:18 PM

XLON

6458

119.06

539998264806071

12:05:21 PM

XLON

5729

119.04

539998264806073

12:05:23 PM

XLON

5717

119.04

539998264806078

12:05:24 PM

XLON

111

119.04

539998264806081

12:05:24 PM

XLON

3029

119.06

539998264806083

12:05:26 PM

XLON

3000

119.04

539998264806087

12:06:11 PM

XLON

6277

119.01

539998264806219

12:07:04 PM

XLON

7537

119.04

539998264806329

12:07:27 PM

XLON

2975

119.08

539998264806397

12:08:31 PM

XLON

10112

119.08

539998264806591

12:08:53 PM

XLON

8287

119.08

539998264806661

12:09:29 PM

XLON

3761

119.06

539998264806737

12:10:32 PM

XLON

933

119.04

539998264806831

12:10:54 PM

XLON

4599

119.04

539998264806849

12:11:00 PM

XLON

1726

119.02

539998264806870

12:11:17 PM

XLON

7445

119.06

539998264806919

12:11:28 PM

XLON

860

119.06

539998264806935

12:11:28 PM

XLON

1707

119.06

539998264806932

12:11:28 PM

XLON

2000

119.06

539998264806934

12:11:28 PM

XLON

2380

119.06

539998264806933

12:12:13 PM

XLON

5199

119.06

539998264806999

12:13:50 PM

XLON

8192

119.08

539998264807383

12:14:14 PM

XLON

9345

119.10

539998264807445

12:14:54 PM

XLON

7772

119.10

539998264807553

12:15:00 PM

XLON

6054

119.11

539998264807570

12:15:00 PM

XLON

7632

119.12

539998264807567

12:15:28 PM

XLON

8942

119.11

539998264807684

12:15:28 PM

XLON

9240

119.12

539998264807678

12:16:16 PM

XLON

4634

119.12

539998264807750

12:16:54 PM

XLON

21

119.12

539998264807816

12:16:54 PM

XLON

6164

119.12

539998264807815

12:17:36 PM

XLON

4046

119.06

539998264807901

12:18:41 PM

XLON

126

119.06

539998264808087

12:18:41 PM

XLON

1100

119.06

539998264808086

12:18:41 PM

XLON

1300

119.06

539998264808085

12:18:41 PM

XLON

1767

119.06

539998264808084

12:18:53 PM

XLON

8702

119.03

539998264808114

12:19:01 PM

XLON

5301

119.02

539998264808155

12:19:32 PM

XLON

3939

119.02

539998264808177

12:22:09 PM

XLON

12624

119.05

539998264808557

12:22:50 PM

XLON

9921

119.02

539998264808642

12:22:50 PM

XLON

11609

119.04

539998264808636

12:22:54 PM

XLON

6837

119.02

539998264808660

12:24:17 PM

XLON

12296

119.03

539998264808952

12:24:17 PM

XLON

531

119.08

539998264808918

12:24:17 PM

XLON

3883

119.08

539998264808919

12:24:20 PM

XLON

11457

119.04

539998264808971

12:25:13 PM

XLON

4275

119.04

539998264809019

12:26:23 PM

XLON

1079

119.00

539998264809127

12:26:23 PM

XLON

3000

119.00

539998264809126

12:26:23 PM

XLON

4180

119.00

539998264809123

12:27:00 PM

XLON

19

118.98

539998264809230

12:27:02 PM

XLON

19

118.98

539998264809233

12:27:04 PM

XLON

384

119.00

539998264809263

12:27:06 PM

XLON

3283

119.00

539998264809264

12:27:07 PM

XLON

2922

119.00

539998264809271

12:27:09 PM

XLON

2601

119.00

539998264809276

12:28:15 PM

XLON

2292

119.02

539998264809373

12:28:21 PM

XLON

2730

119.00

539998264809383

12:28:51 PM

XLON

8706

119.02

539998264809422

12:29:13 PM

XLON

3316

119.00

539998264809508

12:29:26 PM

XLON

3208

119.00

539998264809576

12:31:18 PM

XLON

4405

119.00

539998264809789

12:31:25 PM

XLON

5758

119.00

539998264809814

12:34:28 PM

XLON

3906

118.98

539998264810068

12:35:33 PM

XLON

2865

119.04

539998264810237

12:35:52 PM

XLON

9740

119.02

539998264810285

12:36:10 PM

XLON

180

119.00

539998264810360

12:36:10 PM

XLON

1589

119.00

539998264810362

12:36:10 PM

XLON

3344

119.00

539998264810361

12:37:02 PM

XLON

3294

119.00

539998264810414

12:37:26 PM

XLON

1000

118.98

539998264810458

12:37:26 PM

XLON

2107

118.98

539998264810457

12:37:55 PM

XLON

2472

118.98

539998264810506

12:38:01 PM

XLON

2968

118.96

539998264810529

12:39:01 PM

XLON

3098

118.96

539998264810628

12:41:11 PM

XLON

3074

118.98

539998264810803

12:42:56 PM

XLON

4878

118.94

539998264810980

12:44:29 PM

XLON

8219

119.00

539998264811217

12:45:03 PM

XLON

617

119.00

539998264811302

12:45:03 PM

XLON

925

119.00

539998264811306

12:45:03 PM

XLON

3000

119.00

539998264811301

12:45:03 PM

XLON

3000

119.00

539998264811305

12:45:03 PM

XLON

3131

119.00

539998264811285

12:46:12 PM

XLON

5584

119.02

539998264811483

12:46:58 PM

XLON

4576

119.00

539998264811653

12:47:36 PM

XLON

7984

119.02

539998264811830

12:48:15 PM

XLON

3221

119.00

539998264811900

12:49:51 PM

XLON

6154

118.98

539998264812107

12:49:55 PM

XLON

3675

118.96

539998264812170

12:50:39 PM

XLON

9087

118.96

539998264812402

12:51:58 PM

XLON

4600

118.96

539998264812647

12:52:40 PM

XLON

2747

118.94

539998264812786

12:53:07 PM

XLON

3473

118.96

539998264812860

12:55:07 PM

XLON

4015

118.94

539998264813432

12:55:35 PM

XLON

2996

118.88

539998264813535

12:55:35 PM

XLON

3000

118.88

539998264813534

12:55:38 PM

XLON

3000

118.92

539998264813558

12:55:38 PM

XLON

3000

118.92

539998264813563

12:56:25 PM

XLON

2000

119.00

539998264813736

12:56:25 PM

XLON

2780

119.00

539998264813735

12:56:25 PM

XLON

3000

119.00

539998264813738

12:56:25 PM

XLON

3340

119.00

539998264813737

12:56:35 PM

XLON

2210

118.98

539998264813768

12:56:35 PM

XLON

2780

118.98

539998264813765

12:56:35 PM

XLON

3000

118.98

539998264813767

12:56:35 PM

XLON

3581

118.98

539998264813766

12:56:35 PM

XLON

3789

118.98

539998264813761

12:56:59 PM

XLON

2886

119.00

539998264813816

12:57:07 PM

XLON

10512

118.98

539998264813859

12:57:24 PM

XLON

7638

118.96

539998264813958

12:57:47 PM

XLON

3066

118.90

539998264814084

12:58:48 PM

XLON

673

118.92

539998264814282

12:58:48 PM

XLON

3725

118.92

539998264814284

12:58:48 PM

XLON

7457

118.92

539998264814283

12:58:52 PM

XLON

3635

118.92

539998264814300

12:59:33 PM

XLON

2780

118.98

539998264814360

12:59:33 PM

XLON

3000

118.98

539998264814359

13:00:01 PM

XLON

3000

118.94

539998264814460

13:00:01 PM

XLON

2942

118.96

539998264814461

13:00:01 PM

XLON

3000

118.96

539998264814462

13:00:01 PM

XLON

3429

118.96

539998264814463

13:00:01 PM

XLON

5598

118.96

539998264814451

13:01:26 PM

XLON

11174

118.98

539998264814633

13:01:38 PM

XLON

6007

118.98

539998264814657

13:02:06 PM

XLON

7981

118.98

539998264814758

13:02:29 PM

XLON

1817

119.00

539998264814805

13:02:29 PM

XLON

3000

119.00

539998264814806

13:02:38 PM

XLON

6501

118.98

539998264814840

13:03:35 PM

XLON

3000

118.94

539998264815023

13:05:01 PM

XLON

11678

118.98

539998264815187

13:05:11 PM

XLON

294

118.96

539998264815200

13:05:11 PM

XLON

1724

118.96

539998264815201

13:06:15 PM

XLON

3000

119.00

539998264815399

13:06:15 PM

XLON

1572

119.02

539998264815400

13:06:16 PM

XLON

595

119.00

539998264815401

13:06:34 PM

XLON

390

119.00

539998264815449

13:06:34 PM

XLON

2947

119.00

539998264815448

13:07:18 PM

XLON

3049

119.00

539998264815537

13:08:14 PM

XLON

3055

119.04

539998264815604

13:08:43 PM

XLON

3068

119.04

539998264815660

13:08:43 PM

XLON

11510

119.04

539998264815658

13:11:31 PM

XLON

3297

119.06

539998264815937

13:11:31 PM

XLON

6911

119.08

539998264815931

13:12:22 PM

XLON

4492

119.04

539998264816005

13:13:26 PM

XLON

789

119.00

539998264816085

13:13:26 PM

XLON

7306

119.00

539998264816084

13:15:25 PM

XLON

3211

118.98

539998264816258

13:15:43 PM

XLON

2620

118.98

539998264816319

13:16:31 PM

XLON

375

119.00

539998264816486

13:16:31 PM

XLON

2381

119.00

539998264816487

13:17:06 PM

XLON

330

118.98

539998264816629

13:17:06 PM

XLON

3931

118.98

539998264816628

13:17:20 PM

XLON

3819

118.94

539998264816677

13:17:30 PM

XLON

2737

118.92

539998264816694

13:20:27 PM

XLON

2484

118.98

539998264816992

13:20:34 PM

XLON

3958

119.00

539998264817013

13:21:57 PM

XLON

657

118.98

539998264817138

13:21:57 PM

XLON

5472

118.98

539998264817139

13:22:46 PM

XLON

2717

118.98

539998264817238

13:23:04 PM

XLON

4335

118.94

539998264817374

13:23:22 PM

XLON

6833

118.98

539998264817631

13:23:47 PM

XLON

3958

118.96

539998264817714

13:24:05 PM

XLON

3722

118.88

539998264817764

13:24:20 PM

XLON

3290

118.80

539998264817853

13:25:11 PM

XLON

5132

118.86

539998264817978

13:25:30 PM

XLON

5019

118.88

539998264818042

13:25:35 PM

XLON

2730

118.88

539998264818069

13:26:32 PM

XLON

5589

118.88

539998264818220

13:27:10 PM

XLON

4683

118.86

539998264818321

13:27:20 PM

XLON

2571

118.84

539998264818349

13:28:46 PM

XLON

1317

118.90

539998264818500

13:28:46 PM

XLON

3000

118.90

539998264818499

13:29:21 PM

XLON

1705

118.92

539998264818591

13:29:21 PM

XLON

3000

118.92

539998264818590

13:29:25 PM

XLON

2804

118.90

539998264818598

13:29:30 PM

XLON

2049

118.90

539998264818604

13:29:56 PM

XLON

3664

118.90

539998264818645

13:30:24 PM

XLON

1444

118.96

539998264818936

13:30:24 PM

XLON

1570

118.96

539998264818935

13:30:30 PM

XLON

3597

118.92

539998264819013

13:30:33 PM

XLON

444

118.90

539998264819033

13:30:33 PM

XLON

2381

118.90

539998264819032

13:31:17 PM

XLON

5689

118.92

539998264819122

13:31:37 PM

XLON

1123

118.88

539998264819227

13:31:37 PM

XLON

2344

118.88

539998264819226

13:31:37 PM

XLON

3000

118.88

539998264819228

13:31:37 PM

XLON

6866

118.88

539998264819211

13:31:37 PM

XLON

318

118.90

539998264819229

13:32:09 PM

XLON

2705

118.94

539998264819329

13:33:00 PM

XLON

608

118.98

539998264819495

13:33:00 PM

XLON

2228

118.98

539998264819496

13:33:35 PM

XLON

3023

119.02

539998264819584

13:33:49 PM

XLON

600

119.02

539998264819594

13:34:37 PM

XLON

10251

119.01

539998264819682

13:34:42 PM

XLON

11047

119.00

539998264819690

13:35:43 PM

XLON

4284

119.02

539998264819875

13:35:43 PM

XLON

6189

119.02

539998264819879

13:36:18 PM

XLON

480

119.00

539998264819947

13:36:18 PM

XLON

500

119.00

539998264819948

13:36:23 PM

XLON

2226

119.00

539998264819960

13:36:23 PM

XLON

2493

119.00

539998264819956

13:36:23 PM

XLON

2564

119.00

539998264819959

13:36:55 PM

XLON

113

118.98

539998264820028

13:36:55 PM

XLON

3500

118.98

539998264820027

13:37:01 PM

XLON

3648

118.92

539998264820049

13:37:47 PM

XLON

5011

118.84

539998264820188

13:38:54 PM

XLON

1436

118.84

539998264820284

13:38:54 PM

XLON

4708

118.84

539998264820285

13:39:07 PM

XLON

573

118.84

539998264820308

13:39:07 PM

XLON

2101

118.84

539998264820307

13:39:10 PM

XLON

3279

118.82

539998264820316

13:39:10 PM

XLON

5693

118.82

539998264820315

13:40:00 PM

XLON

664

118.90

539998264820481

13:40:00 PM

XLON

2344

118.90

539998264820480

13:40:00 PM

XLON

2984

118.90

539998264820479

13:40:03 PM

XLON

4704

118.88

539998264820490

13:41:18 PM

XLON

1876

118.88

539998264820697

13:41:18 PM

XLON

2619

118.88

539998264820691

13:41:18 PM

XLON

3000

118.88

539998264820696

13:41:18 PM

XLON

6645

118.88

539998264820698

13:42:03 PM

XLON

1876

118.90

539998264820837

13:42:46 PM

XLON

889

118.90

539998264820981

13:42:50 PM

XLON

500

118.90

539998264821005

13:42:50 PM

XLON

500

118.90

539998264821006

13:42:50 PM

XLON

500

118.90

539998264821007

13:43:01 PM

XLON

907

118.90

539998264821022

13:43:01 PM

XLON

8222

118.90

539998264821023

13:43:02 PM

XLON

3537

118.90

539998264821029

13:43:02 PM

XLON

6624

118.90

539998264821030

13:43:25 PM

XLON

114

118.90

539998264821079

13:43:36 PM

XLON

500

118.90

539998264821086

13:43:36 PM

XLON

500

118.90

539998264821087

13:43:48 PM

XLON

500

118.90

539998264821104

13:43:48 PM

XLON

500

118.90

539998264821105

13:44:33 PM

XLON

1200

118.92

539998264821187

13:44:45 PM

XLON

2648

118.90

539998264821223

13:44:45 PM

XLON

2970

118.90

539998264821235

13:44:45 PM

XLON

6681

118.90

539998264821236

13:45:04 PM

XLON

7927

118.88

539998264821296

13:45:34 PM

XLON

4472

118.86

539998264821332

13:46:01 PM

XLON

1876

118.92

539998264821390

13:46:01 PM

XLON

3000

118.92

539998264821391

13:46:38 PM

XLON

1876

118.94

539998264821484

13:46:47 PM

XLON

1876

118.94

539998264821493

13:46:54 PM

XLON

703

118.94

539998264821513

13:46:54 PM

XLON

1876

118.94

539998264821512

13:46:58 PM

XLON

5700

118.92

539998264821528

13:47:35 PM

XLON

4904

118.90

539998264821636

13:47:35 PM

XLON

2590

118.92

539998264821640

13:48:16 PM

XLON

12582

118.90

539998264821733

13:48:48 PM

XLON

1218

118.90

539998264821804

13:48:48 PM

XLON

1395

118.90

539998264821803

13:49:09 PM

XLON

9020

118.88

539998264821877

13:49:56 PM

XLON

5338

118.86

539998264821952

13:50:02 PM

XLON

6647

118.84

539998264821986

13:51:01 PM

XLON

4898

118.90

539998264822262

13:51:46 PM

XLON

2713

118.92

539998264822416

13:51:52 PM

XLON

550

118.92

539998264822425

13:51:52 PM

XLON

1303

118.92

539998264822423

13:51:52 PM

XLON

1326

118.92

539998264822426

13:51:52 PM

XLON

2088

118.92

539998264822422

13:52:26 PM

XLON

3581

118.92

539998264822529

13:52:32 PM

XLON

849

118.92

539998264822543

13:52:32 PM

XLON

1876

118.92

539998264822542

13:52:42 PM

XLON

808

118.94

539998264822577

13:52:42 PM

XLON

1876

118.94

539998264822576

13:52:43 PM

XLON

1067

118.92

539998264822594

13:52:43 PM

XLON

1436

118.92

539998264822589

13:52:43 PM

XLON

2932

118.92

539998264822588

13:52:56 PM

XLON

3618

118.92

539998264822638

13:53:07 PM

XLON

3187

118.92

539998264822681

13:53:15 PM

XLON

3154

118.86

539998264822706

13:53:44 PM

XLON

445

118.84

539998264822826

13:53:44 PM

XLON

1620

118.84

539998264822827

13:53:44 PM

XLON

2380

118.84

539998264822828

13:53:44 PM

XLON

2855

118.84

539998264822829

13:54:39 PM

XLON

3000

118.92

539998264822965

13:55:14 PM

XLON

77

118.96

539998264823066

13:55:17 PM

XLON

1876

118.96

539998264823073

13:55:18 PM

XLON

5684

118.94

539998264823083

13:55:21 PM

XLON

5955

118.94

539998264823115

13:56:35 PM

XLON

276

118.96

539998264823254

13:56:35 PM

XLON

4245

118.96

539998264823253

13:56:39 PM

XLON

974

118.94

539998264823262

13:56:39 PM

XLON

9529

118.94

539998264823261

13:58:02 PM

XLON

3000

118.94

539998264823567

13:58:07 PM

XLON

892

118.94

539998264823585

13:58:07 PM

XLON

1454

118.94

539998264823586

13:58:07 PM

XLON

1876

118.94

539998264823584

13:58:29 PM

XLON

12225

118.92

539998264823610

13:59:03 PM

XLON

248

118.90

539998264823722

13:59:29 PM

XLON

727

118.94

539998264823758

13:59:29 PM

XLON

1876

118.94

539998264823757

13:59:34 PM

XLON

10796

118.92

539998264823771

13:59:39 PM

XLON

1521

118.92

539998264823804

14:00:23 PM

XLON

1299

118.96

539998264823937

14:00:23 PM

XLON

1787

118.96

539998264823938

14:01:10 PM

XLON

3169

118.94

539998264824028

14:01:16 PM

XLON

1876

118.94

539998264824046

14:02:41 PM

XLON

804

118.96

539998264824272

14:02:41 PM

XLON

1876

118.96

539998264824274

14:02:41 PM

XLON

3581

118.96

539998264824273

14:02:44 PM

XLON

1876

118.96

539998264824276

14:02:45 PM

XLON

1876

118.96

539998264824277

14:02:46 PM

XLON

1876

118.96

539998264824278

14:02:46 PM

XLON

1876

118.96

539998264824294

14:02:47 PM

XLON

1876

118.96

539998264824295

14:02:48 PM

XLON

1314

118.96

539998264824296

14:02:48 PM

XLON

1876

118.96

539998264824297

14:02:56 PM

XLON

748

118.96

539998264824316

14:02:56 PM

XLON

1876

118.96

539998264824315

14:03:03 PM

XLON

11571

118.94

539998264824338

14:03:25 PM

XLON

321

118.94

539998264824461

14:03:25 PM

XLON

2440

118.94

539998264824462

14:04:16 PM

XLON

1876

118.96

539998264824553

14:04:16 PM

XLON

3280

118.96

539998264824554

14:04:19 PM

XLON

4107

118.94

539998264824559

14:04:19 PM

XLON

5566

118.94

539998264824558

14:05:02 PM

XLON

2874

118.92

539998264824656

14:05:17 PM

XLON

7409

118.92

539998264824704

14:06:10 PM

XLON

53

118.92

539998264824823

14:06:34 PM

XLON

3235

118.92

539998264824888

14:07:06 PM

XLON

1876

118.96

539998264825006

14:07:07 PM

XLON

1876

118.96

539998264825015

14:07:08 PM

XLON

1876

118.96

539998264825016

14:07:09 PM

XLON

1876

118.96

539998264825017

14:07:12 PM

XLON

1876

118.96

539998264825025

14:07:19 PM

XLON

1876

118.96

539998264825041

14:07:26 PM

XLON

299

118.96

539998264825075

14:07:26 PM

XLON

1577

118.96

539998264825076

14:07:34 PM

XLON

1876

118.96

539998264825096

14:07:43 PM

XLON

823

118.98

539998264825108

14:07:43 PM

XLON

1876

118.98

539998264825107

14:08:26 PM

XLON

1876

119.00

539998264825321

14:08:31 PM

XLON

1876

119.00

539998264825325

14:08:31 PM

XLON

2253

119.00

539998264825327

14:08:31 PM

XLON

3373

119.00

539998264825326

14:08:36 PM

XLON

1876

119.00

539998264825347

14:08:36 PM

XLON

3195

119.00

539998264825348

14:09:07 PM

XLON

3051

118.98

539998264825420

14:09:07 PM

XLON

7834

118.98

539998264825421

14:09:07 PM

XLON

2617

119.00

539998264825422

14:09:46 PM

XLON

49

119.00

539998264825576

14:10:08 PM

XLON

219

119.00

539998264825647

14:10:29 PM

XLON

944

119.02

539998264825744

14:10:29 PM

XLON

1876

119.02

539998264825742

14:10:29 PM

XLON

3204

119.02

539998264825743

14:10:41 PM

XLON

2759

119.02

539998264825778

14:10:44 PM

XLON

6179

119.00

539998264825794

14:11:22 PM

XLON

2591

118.98

539998264825956

14:11:34 PM

XLON

2551

118.98

539998264826018

14:11:48 PM

XLON

389

118.98

539998264826122

14:11:48 PM

XLON

449

118.98

539998264826120

14:11:48 PM

XLON

1876

118.98

539998264826121

14:12:00 PM

XLON

360

118.98

539998264826153

14:12:00 PM

XLON

2193

118.98

539998264826152

14:12:03 PM

XLON

5265

118.96

539998264826180

14:12:03 PM

XLON

6610

118.96

539998264826187

14:13:11 PM

XLON

289

119.02

539998264826350

14:13:11 PM

XLON

2780

119.02

539998264826349

14:13:22 PM

XLON

2555

119.02

539998264826370

14:13:31 PM

XLON

12127

119.00

539998264826391

14:13:55 PM

XLON

2719

118.98

539998264826453

14:14:24 PM

XLON

712

118.96

539998264826518

14:14:55 PM

XLON

3046

119.00

539998264826609

14:15:00 PM

XLON

2724

119.00

539998264826622

14:15:13 PM

XLON

253

119.00

539998264826640

14:15:13 PM

XLON

821

119.00

539998264826641

14:15:13 PM

XLON

1668

119.00

539998264826642

14:15:26 PM

XLON

1332

119.00

539998264826678

14:15:26 PM

XLON

1410

119.00

539998264826679

14:15:33 PM

XLON

12151

118.96

539998264826715

14:16:07 PM

XLON

1496

118.96

539998264826774

14:16:07 PM

XLON

1685

118.96

539998264826773

14:17:26 PM

XLON

1326

118.98

539998264827045

14:17:34 PM

XLON

846

118.98

539998264827056

14:17:53 PM

XLON

10103

118.98

539998264827094

14:17:54 PM

XLON

2567

118.96

539998264827104

14:17:59 PM

XLON

2917

118.92

539998264827134

14:17:59 PM

XLON

4090

118.92

539998264827135

14:17:59 PM

XLON

4376

118.94

539998264827125

14:19:04 PM

XLON

240

118.94

539998264827251

14:19:04 PM

XLON

3581

118.94

539998264827250

14:19:16 PM

XLON

797

118.94

539998264827268

14:19:16 PM

XLON

1876

118.94

539998264827267

14:19:17 PM

XLON

1573

118.92

539998264827271

14:19:58 PM

XLON

798

118.94

539998264827369

14:19:58 PM

XLON

1876

118.94

539998264827370

14:19:58 PM

XLON

3002

118.94

539998264827368

14:20:04 PM

XLON

1876

118.94

539998264827402

14:20:20 PM

XLON

1106

118.96

539998264827465

14:20:20 PM

XLON

3000

118.96

539998264827464

14:20:56 PM

XLON

1876

118.98

539998264827573

14:20:58 PM

XLON

1876

118.98

539998264827581

14:20:59 PM

XLON

1876

118.98

539998264827582

14:20:59 PM

XLON

2672

118.98

539998264827583

14:21:16 PM

XLON

175

118.98

539998264827651

14:21:16 PM

XLON

3500

118.98

539998264827650

14:21:35 PM

XLON

1876

119.00

539998264827720

14:21:35 PM

XLON

2132

119.00

539998264827721

14:21:35 PM

XLON

4564

119.00

539998264827717

14:22:10 PM

XLON

1876

119.00

539998264827841

14:22:18 PM

XLON

767

119.00

539998264827852

14:22:18 PM

XLON

1876

119.00

539998264827851

14:22:41 PM

XLON

1515

119.02

539998264827921

14:22:41 PM

XLON

3000

119.02

539998264827920

14:22:59 PM

XLON

3282

119.02

539998264827960

14:23:40 PM

XLON

379

119.00

539998264828118

14:23:40 PM

XLON

1876

119.02

539998264828120

14:23:40 PM

XLON

3035

119.02

539998264828119

14:23:41 PM

XLON

2896

119.00

539998264828122

14:23:56 PM

XLON

8254

119.00

539998264828146

14:24:29 PM

XLON

2591

119.00

539998264828283

14:24:42 PM

XLON

62

118.98

539998264828312

14:24:42 PM

XLON

353

119.00

539998264828304

14:24:42 PM

XLON

453

119.00

539998264828306

14:24:42 PM

XLON

1876

119.00

539998264828305

14:24:56 PM

XLON

977

119.00

539998264828346

14:24:57 PM

XLON

4347

118.98

539998264828352

14:25:10 PM

XLON

616

118.98

539998264828384

14:25:10 PM

XLON

1875

118.98

539998264828383

14:25:20 PM

XLON

500

118.96

539998264828455

14:25:20 PM

XLON

2528

118.96

539998264828454

14:25:20 PM

XLON

7276

118.96

539998264828456

14:26:25 PM

XLON

4622

118.98

539998264828606

14:26:45 PM

XLON

2635

118.98

539998264828646

14:26:46 PM

XLON

745

118.98

539998264828655

14:26:46 PM

XLON

1876

118.98

539998264828654

14:26:56 PM

XLON

1876

118.98

539998264828687

14:27:03 PM

XLON

716

118.98

539998264828716

14:27:03 PM

XLON

1876

118.98

539998264828715

14:27:13 PM

XLON

1876

118.98

539998264828755

14:27:20 PM

XLON

713

118.98

539998264828770

14:27:20 PM

XLON

1876

118.98

539998264828769

14:27:31 PM

XLON

212

118.98

539998264828800

14:27:31 PM

XLON

2344

118.98

539998264828799

14:27:42 PM

XLON

212

118.98

539998264828835

14:27:42 PM

XLON

1664

118.98

539998264828834

14:27:50 PM

XLON

5097

118.96

539998264828881

14:27:50 PM

XLON

7021

118.96

539998264828880

14:28:01 PM

XLON

1800

118.96

539998264828918

14:28:49 PM

XLON

316

118.98

539998264829010

14:28:49 PM

XLON

390

118.98

539998264829012

14:28:49 PM

XLON

1876

118.98

539998264829011

14:29:05 PM

XLON

700

118.98

539998264829062

14:29:05 PM

XLON

2800

118.98

539998264829063

14:29:29 PM

XLON

2949

118.96

539998264829107

14:29:29 PM

XLON

1185

118.98

539998264829115

14:29:29 PM

XLON

3500

118.98

539998264829114

14:29:59 PM

XLON

5287

118.96

539998264829222

14:29:59 PM

XLON

1876

118.98

539998264829198

14:30:02 PM

XLON

3000

118.86

539998264829321

14:30:02 PM

XLON

5636

118.86

539998264829322

14:30:12 PM

XLON

219

118.86

539998264829494

14:30:13 PM

XLON

2451

118.86

539998264829500

14:30:14 PM

XLON

52

118.86

539998264829530

14:30:14 PM

XLON

1176

118.86

539998264829526

14:30:14 PM

XLON

2707

118.86

539998264829529

14:30:23 PM

XLON

5059

118.80

539998264829739

14:30:31 PM

XLON

2708

118.80

539998264829829

14:30:48 PM

XLON

2992

118.78

539998264830020

14:30:53 PM

XLON

1500

118.76

539998264830044

14:30:53 PM

XLON

1500

118.76

539998264830045

14:30:53 PM

XLON

2245

118.76

539998264830043

14:30:53 PM

XLON

3020

118.76

539998264830046

14:31:00 PM

XLON

5746

118.74

539998264830085

14:31:08 PM

XLON

2748

118.72

539998264830189

14:31:17 PM

XLON

3055

118.74

539998264830265

14:31:34 PM

XLON

3000

118.74

539998264830448

14:31:34 PM

XLON

178

118.76

539998264830449

14:31:34 PM

XLON

7478

118.76

539998264830427

14:31:57 PM

XLON

2556

118.72

539998264830608

14:31:57 PM

XLON

2619

118.72

539998264830606

14:31:57 PM

XLON

3581

118.72

539998264830607

14:32:13 PM

XLON

2909

118.70

539998264830809

14:32:21 PM

XLON

1077

118.66

539998264830871

14:32:21 PM

XLON

1535

118.66

539998264830873

14:32:21 PM

XLON

2780

118.66

539998264830872

14:32:21 PM

XLON

4301

118.66

539998264830862

14:32:28 PM

XLON

4023

118.70

539998264830933

14:32:36 PM

XLON

2959

118.68

539998264830985

14:32:49 PM

XLON

4045

118.70

539998264831158

14:32:57 PM

XLON

505

118.70

539998264831218

14:32:57 PM

XLON

2952

118.70

539998264831204

14:32:57 PM

XLON

3000

118.70

539998264831217

14:33:11 PM

XLON

1800

118.70

539998264831369

14:33:11 PM

XLON

3639

118.70

539998264831370

14:33:33 PM

XLON

34

118.68

539998264831488

14:33:36 PM

XLON

2705