Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 13 October, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 0079P
Vodafone Group Plc
13 October 2021
 

13 October 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

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

Date of purchase:

13 October 2021

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

5,707,176

 

 

Highest price paid per share (pence):

110.70

 

Lowest price paid per share (pence):

109.46

 

Volume weighted average price paid per share (pence):

110.10

 


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,339,203,530 of its ordinary shares in treasury and has 27,478,386,488 ordinary shares in issue (excluding treasury shares).

 

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 13 October 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 13 October 2021 is set out below.

 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

110.10

 

5,707,176

 

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBp)

Transaction Reference Number

08:22:25

XLON

6227

109.86

409499970049829

08:23:31

XLON

8656

109.84

409499970049976

08:23:31

XLON

3000

109.84

409499970049978

08:23:31

XLON

2359

109.84

409499970049979

08:24:01

XLON

3019

109.80

409499970050081

08:24:01

XLON

3000

109.80

409499970050083

08:24:01

XLON

430

109.80

409499970050084

08:24:04

XLON

3100

109.76

409499970050096

08:25:07

XLON

2343

109.84

409499970050265

08:25:07

XLON

3000

109.84

409499970050266

08:25:07

XLON

2245

109.84

409499970050267

08:25:35

XLON

3000

109.84

409499970050325

08:25:35

XLON

25

109.84

409499970050326

08:25:41

XLON

3400

109.80

409499970050337

08:25:41

XLON

3000

109.80

409499970050338

08:26:36

XLON

3000

109.88

409499970050472

08:26:36

XLON

2476

109.88

409499970050473

08:26:44

XLON

303

109.88

409499970050493

08:26:48

XLON

269

109.88

409499970050500

08:26:51

XLON

3000

109.88

409499970050502

08:26:51

XLON

1876

109.88

409499970050503

08:26:52

XLON

7235

109.84

409499970050505

08:26:52

XLON

4326

109.84

409499970050506

08:28:24

XLON

3000

109.88

409499970050678

08:28:44

XLON

3100

109.88

409499970050710

08:28:44

XLON

3000

109.88

409499970050711

08:28:47

XLON

3430

109.88

409499970050715

08:28:47

XLON

30

109.88

409499970050716

08:28:50

XLON

2791

109.88

409499970050721

08:29:03

XLON

203

109.88

409499970050733

08:29:08

XLON

1700

109.88

409499970050755

08:29:08

XLON

433

109.88

409499970050756

08:29:32

XLON

4347

109.88

409499970050794

08:29:32

XLON

1700

109.88

409499970050795

08:29:33

XLON

1781

109.88

409499970050796

08:29:33

XLON

4523

109.88

409499970050797

08:30:02

XLON

3400

109.86

409499970050841

08:30:02

XLON

994

109.86

409499970050842

08:30:02

XLON

3000

109.86

409499970050843

08:30:08

XLON

6574

109.84

409499970050861

08:31:28

XLON

3338

109.82

409499970051009

08:31:53

XLON

1932

109.84

409499970051047

08:31:53

XLON

1422

109.84

409499970051048

08:31:53

XLON

494

109.84

409499970051049

08:31:53

XLON

1407

109.84

409499970051050

08:32:00

XLON

3122

109.82

409499970051070

08:32:22

XLON

428

109.78

409499970051124

08:32:22

XLON

69

109.78

409499970051125

08:32:22

XLON

1943

109.78

409499970051126

08:32:34

XLON

349

109.78

409499970051137

08:32:34

XLON

22

109.78

409499970051138

08:32:34

XLON

1676

109.78

409499970051139

08:32:34

XLON

894

109.78

409499970051140

08:32:48

XLON

2857

109.78

409499970051166

08:32:48

XLON

2823

109.74

409499970051168

08:33:13

XLON

5384

109.80

409499970051256

08:33:13

XLON

5742

109.80

409499970051257

08:33:48

XLON

7693

109.78

409499970051405

08:33:48

XLON

3000

109.78

409499970051406

08:33:48

XLON

651

109.78

409499970051407

08:34:03

XLON

1162

109.72

409499970051438

08:34:03

XLON

389

109.72

409499970051439

08:34:03

XLON

2318

109.72

409499970051440

08:34:32

XLON

3292

109.64

409499970051590

08:34:52

XLON

3262

109.62

409499970051647

08:35:18

XLON

7700

109.64

409499970051837

08:36:20

XLON

5865

109.66

409499970052028

08:36:35

XLON

1893

109.70

409499970052070

08:36:35

XLON

1263

109.70

409499970052071

08:37:08

XLON

524

109.74

409499970052141

08:37:08

XLON

1712

109.74

409499970052142

08:37:08

XLON

1296

109.74

409499970052143

08:37:20

XLON

1280

109.74

409499970052167

08:37:20

XLON

1572

109.74

409499970052168

08:37:36

XLON

38

109.74

409499970052200

08:37:36

XLON

3000

109.74

409499970052201

08:37:56

XLON

2383

109.74

409499970052237

08:37:56

XLON

595

109.74

409499970052238

08:38:05

XLON

4108

109.74

409499970052278

08:38:11

XLON

4074

109.74

409499970052295

08:38:13

XLON

1

109.74

409499970052300

08:38:13

XLON

4158

109.74

409499970052301

08:39:11

XLON

2900

109.78

409499970052508

08:39:11

XLON

2255

109.78

409499970052509

08:39:38

XLON

7155

109.78

409499970052541

08:39:38

XLON

6298

109.78

409499970052543

08:40:25

XLON

10308

109.72

409499970052712

08:41:16

XLON

3924

109.64

409499970052852

08:41:36

XLON

4478

109.60

409499970052935

08:41:36

XLON

5518

109.60

409499970052936

08:42:55

XLON

3400

109.66

409499970053099

08:42:55

XLON

2347

109.66

409499970053100

08:42:55

XLON

2375

109.66

409499970053101

08:43:17

XLON

8600

109.62

409499970053166

08:44:06

XLON

2800

109.60

409499970053308

08:44:06

XLON

1885

109.60

409499970053309

08:44:22

XLON

7291

109.56

409499970053367

08:44:22

XLON

3920

109.56

409499970053376

08:46:00

XLON

2800

109.64

409499970053644

08:46:00

XLON

865

109.64

409499970053645

08:46:16

XLON

1794

109.64

409499970053678

08:46:16

XLON

1162

109.64

409499970053679

08:46:41

XLON

9622

109.64

409499970053780

08:46:59

XLON

4292

109.64

409499970053820

08:47:17

XLON

3400

109.68

409499970053934

08:47:49

XLON

9353

109.68

409499970053999

08:47:49

XLON

205

109.68

409499970054001

08:47:49

XLON

2500

109.68

409499970054002

08:47:49

XLON

286

109.68

409499970054003

08:48:34

XLON

1920

109.70

409499970054086

08:48:34

XLON

3938

109.70

409499970054087

08:48:34

XLON

723

109.70

409499970054088

08:48:34

XLON

1920

109.70

409499970054089

08:48:52

XLON

57

109.68

409499970054117

08:48:52

XLON

2828

109.68

409499970054118

08:49:19

XLON

4380

109.72

409499970054158

08:49:44

XLON

2905

109.70

409499970054200

08:51:03

XLON

2200

109.70

409499970054507

08:51:03

XLON

2500

109.70

409499970054508

08:51:05

XLON

2924

109.68

409499970054511

08:51:37

XLON

238

109.74

409499970054589

08:51:37

XLON

40

109.74

409499970054590

08:52:37

XLON

229

109.80

409499970054725

08:53:44

XLON

1900

109.86

409499970054860

08:53:44

XLON

2500

109.86

409499970054861

08:53:49

XLON

1908

109.86

409499970054866

08:53:51

XLON

1561

109.86

409499970054871

08:54:36

XLON

3400

109.84

409499970054943

08:54:36

XLON

2500

109.84

409499970054944

08:54:36

XLON

2461

109.86

409499970054945

08:54:36

XLON

3000

109.86

409499970054946

08:54:36

XLON

2500

109.86

409499970054947

08:54:36

XLON

1248

109.86

409499970054948

08:54:36

XLON

1200

109.86

409499970054949

08:54:36

XLON

3382

109.86

409499970054950

08:54:36

XLON

1200

109.86

409499970054951

08:54:36

XLON

9626

109.84

409499970054942

08:55:05

XLON

1135

109.86

409499970055023

08:55:05

XLON

430

109.86

409499970055024

08:55:05

XLON

1336

109.86

409499970055025

08:55:14

XLON

2562

109.84

409499970055073

08:55:14

XLON

1876

109.84

409499970055074

08:55:23

XLON

4138

109.82

409499970055119

08:55:23

XLON

7149

109.82

409499970055120

08:55:47

XLON

2408

109.78

409499970055210

08:57:45

XLON

1426

109.84

409499970055506

08:58:18

XLON

1100

109.88

409499970055577

08:58:18

XLON

3000

109.88

409499970055578

08:58:18

XLON

2013

109.88

409499970055579

08:58:18

XLON

2500

109.88

409499970055580

08:58:18

XLON

1248

109.88

409499970055581

08:58:18

XLON

3350

109.88

409499970055582

08:58:22

XLON

2193

109.88

409499970055593

08:58:22

XLON

672

109.88

409499970055594

08:58:27

XLON

2541

109.86

409499970055598

08:58:27

XLON

935

109.86

409499970055599

08:58:47

XLON

1244

109.84

409499970055656

08:59:01

XLON

1807

109.84

409499970055692

08:59:01

XLON

987

109.84

409499970055693

08:59:06

XLON

807

109.84

409499970055715

08:59:06

XLON

2500

109.84

409499970055716

09:00:03

XLON

139

109.88

409499970055848

09:00:03

XLON

2500

109.88

409499970055849

09:00:08

XLON

2500

109.88

409499970055854

09:00:10

XLON

2500

109.88

409499970055865

09:00:12

XLON

1

109.88

409499970055870

09:00:12

XLON

2500

109.88

409499970055871

09:00:21

XLON

2500

109.88

409499970055897

09:00:21

XLON

325

109.88

409499970055898

09:00:28

XLON

1488

109.86

409499970055909

09:00:28

XLON

2500

109.86

409499970055910

09:00:28

XLON

1534

109.86

409499970055911

09:00:55

XLON

2153

109.86

409499970055956

09:01:00

XLON

1370

109.86

409499970055962

09:01:00

XLON

218

109.86

409499970055963

09:01:32

XLON

2500

109.86

409499970056015

09:01:32

XLON

3000

109.86

409499970056016

09:01:32

XLON

8344

109.86

409499970056014

09:01:48

XLON

4964

109.84

409499970056075

09:04:17

XLON

1500

109.96

409499970056439

09:04:17

XLON

3043

109.96

409499970056440

09:04:50

XLON

2500

109.94

409499970056506

09:04:50

XLON

3000

109.94

409499970056507

09:04:55

XLON

10

109.94

409499970056521

09:04:55

XLON

2232

109.94

409499970056522

09:04:55

XLON

3000

109.94

409499970056523

09:04:55

XLON

2500

109.94

409499970056524

09:04:57

XLON

1826

109.94

409499970056532

09:04:57

XLON

2500

109.94

409499970056533

09:04:57

XLON

2694

109.94

409499970056534

09:05:09

XLON

936

109.92

409499970056603

09:05:09

XLON

1917

109.92

409499970056604

09:05:22

XLON

2175

109.92

409499970056674

09:05:27

XLON

8

109.94

409499970056694

09:05:37

XLON

936

109.94

409499970056697

09:05:37

XLON

2500

109.94

409499970056698

09:06:03

XLON

8724

109.92

409499970056784

09:06:03

XLON

7737

109.92

409499970056785

09:07:35

XLON

2183

109.92

409499970056934

09:07:35

XLON

2318

109.92

409499970056935

09:07:44

XLON

259

109.96

409499970056983

09:08:22

XLON

1214

110.06

409499970057127

09:08:22

XLON

1778

110.06

409499970057128

09:08:51

XLON

7468

110.04

409499970057182

09:08:51

XLON

6400

110.04

409499970057184

09:09:16

XLON

1512

110.08

409499970057231

09:10:20

XLON

3806

110.08

409499970057320

09:10:20

XLON

9481

110.08

409499970057321

09:10:47

XLON

1800

110.08

409499970057367

09:10:47

XLON

1703

110.10

409499970057368

09:10:47

XLON

1181

110.10

409499970057369

09:11:02

XLON

2500

110.10

409499970057375

09:11:58

XLON

12518

110.10

409499970057452

09:11:58

XLON

3400

110.10

409499970057454

09:11:58

XLON

2500

110.10

409499970057455

09:11:58

XLON

1001

110.10

409499970057456

09:11:58

XLON

3000

110.10

409499970057457

09:11:58

XLON

1073

110.10

409499970057458

09:11:58

XLON

45

110.06

409499970057462

09:11:58

XLON

3355

110.06

409499970057463

09:13:41

XLON

2303

110.00

409499970057736

09:13:41

XLON

540

110.00

409499970057737

09:13:57

XLON

1884

110.00

409499970057753

09:13:57

XLON

990

110.00

409499970057754

09:14:02

XLON

9306

109.96

409499970057763

09:14:02

XLON

2500

109.96

409499970057770

09:14:02

XLON

558

109.96

409499970057771

09:14:18

XLON

3128

109.92

409499970057802

09:15:25

XLON

978

109.88

409499970057934

09:15:25

XLON

4913

109.88

409499970057935

09:15:56

XLON

637

109.86

409499970057983

09:15:56

XLON

3870

109.86

409499970057984

09:17:13

XLON

936

109.92

409499970058173

09:17:13

XLON

920

109.92

409499970058174

09:17:13

XLON

2500

109.92

409499970058175

09:17:18

XLON

3000

109.90

409499970058177

09:17:18

XLON

749

109.90

409499970058178

09:17:31

XLON

2856

109.90

409499970058215

09:18:09

XLON

1880

109.94

409499970058287

09:19:21

XLON

5080

109.96

409499970058447

09:20:09

XLON

936

109.96

409499970058629

09:20:09

XLON

2500

109.96

409499970058630

09:20:14

XLON

1248

109.96

409499970058644

09:20:14

XLON

2500

109.96

409499970058645

09:20:25

XLON

936

109.96

409499970058670

09:20:25

XLON

2500

109.96

409499970058671

09:20:30

XLON

3000

109.94

409499970058673

09:20:35

XLON

354

109.94

409499970058684

09:20:35

XLON

2500

109.94

409499970058685

09:21:05

XLON

140

109.96

409499970058738

09:21:05

XLON

1612

109.96

409499970058739

09:21:24

XLON

8281

109.94

409499970058770

09:21:24

XLON

3400

109.94

409499970058775

09:21:24

XLON

794

109.94

409499970058768

09:21:24

XLON

2974

109.94

409499970058769

09:23:00

XLON

11587

110.02

409499970059114

09:23:00

XLON

2500

110.02

409499970059115

09:24:08

XLON

1

110.08

409499970059265

09:24:13

XLON

3000

110.08

409499970059273

09:24:13

XLON

2500

110.08

409499970059274

09:24:19

XLON

3000

110.08

409499970059286

09:24:19

XLON

2500

110.08

409499970059287

09:24:23

XLON

2164

110.08

409499970059291

09:24:23

XLON

783

110.08

409499970059292

09:25:09

XLON

11592

110.10

409499970059438

09:25:09

XLON

3085

110.10

409499970059439

09:25:09

XLON

7697

110.10

409499970059440

09:26:42

XLON

9970

110.06

409499970059638

09:26:42

XLON

1114

110.06

409499970059639

09:26:43

XLON

3648

110.06

409499970059644

09:27:38

XLON

5175

110.02

409499970059735

09:27:52

XLON

3336

110.00

409499970059761

09:31:19

XLON

13110

109.96

409499970060128

09:32:09

XLON

218

109.98

409499970060170

09:32:09

XLON

1639

109.98

409499970060171

09:32:09

XLON

1494

109.98

409499970060172

09:32:28

XLON

11514

109.96

409499970060196

09:32:28

XLON

2500

109.96

409499970060198

09:32:28

XLON

935

109.96

409499970060199

09:33:10

XLON

4992

109.96

409499970060345

09:33:10

XLON

2721

109.94

409499970060349

09:33:10

XLON

2253

109.94

409499970060350

09:33:18

XLON

9022

109.90

409499970060385

09:33:18

XLON

5247

109.90

409499970060387

09:34:16

XLON

3214

109.84

409499970060594

09:34:16

XLON

3213

109.84

409499970060595

09:34:16

XLON

2390

109.84

409499970060596

09:34:45

XLON

3365

109.72

409499970060777

09:34:45

XLON

1296

109.72

409499970060778

09:35:07

XLON

4618

109.70

409499970060853

09:35:45

XLON

3493

109.70

409499970061080

09:36:49

XLON

3400

109.74

409499970061287

09:36:49

XLON

1575

109.74

409499970061288

09:37:05

XLON

7110

109.72

409499970061336

09:38:14

XLON

2162

109.70

409499970061529

09:38:14

XLON

2604

109.70

409499970061530

09:38:40

XLON

3000

109.68

409499970061576

09:38:40

XLON

2422

109.68

409499970061577

09:40:56

XLON

6383

109.80

409499970061902

09:41:20

XLON

266

109.78

409499970061987

09:41:20

XLON

3000

109.78

409499970061988

09:41:29

XLON

1804

109.78

409499970061995

09:41:29

XLON

3000

109.78

409499970061996

09:41:39

XLON

2500

109.78

409499970062045

09:41:39

XLON

416

109.78

409499970062046

09:41:39

XLON

855

109.78

409499970062047

09:42:35

XLON

2500

109.80

409499970062160

09:42:35

XLON

3000

109.80

409499970062161

09:42:38

XLON

3000

109.80

409499970062163

09:42:38

XLON

1021

109.80

409499970062164

09:42:38

XLON

1

109.80

409499970062165

09:42:38

XLON

2500

109.80

409499970062166

09:42:38

XLON

3000

109.80

409499970062167

09:43:13

XLON

3683

109.82

409499970062246

09:44:04

XLON

657

109.84

409499970062431

09:44:04

XLON

12951

109.84

409499970062432

09:44:07

XLON

4503

109.82

409499970062464

09:45:22

XLON

2500

109.80

409499970062756

09:45:22

XLON

708

109.80

409499970062757

09:46:22

XLON

14

109.80

409499970062986

09:46:22

XLON

240

109.80

409499970062987

09:46:22

XLON

2500

109.80

409499970062988

09:46:22

XLON

3000

109.80

409499970062989

09:46:53

XLON

3000

109.76

409499970063042

09:46:53

XLON

114

109.76

409499970063043

09:47:54

XLON

591

109.82

409499970063241

09:47:54

XLON

2500

109.82

409499970063242

09:48:05

XLON

215

109.84

409499970063265

09:48:12

XLON

3000

109.84

409499970063285

09:48:12

XLON

2500

109.84

409499970063286

09:48:39

XLON

2500

109.84

409499970063411

09:48:39

XLON

1963

109.84

409499970063412

09:48:50

XLON

11086

109.82

409499970063487

09:51:27

XLON

13616

109.80

409499970063854

09:51:28

XLON

1920

109.82

409499970063858

09:51:28

XLON

3000

109.82

409499970063859

09:51:28

XLON

2500

109.82

409499970063860

09:51:28

XLON

2390

109.82

409499970063861

09:51:28

XLON

285

109.82

409499970063862

09:51:28

XLON

717

109.82

409499970063863

09:52:29

XLON

3000

109.78

409499970064050

09:52:29

XLON

1430

109.78

409499970064051

09:54:35

XLON

5511

109.78

409499970064325

09:54:38

XLON

4433

109.74

409499970064340

09:54:53

XLON

9001

109.72

409499970064399

09:56:33

XLON

4706

109.74

409499970064643

09:56:33

XLON

4948

109.72

409499970064648

09:56:33

XLON

3000

109.72

409499970064649

09:56:33

XLON

439

109.74

409499970064650

09:57:25

XLON

3273

109.78

409499970064787

09:57:26

XLON

3470

109.78

409499970064791

09:58:12

XLON

2891

109.78

409499970064858

09:58:12

XLON

44

109.78

409499970064859

09:58:12

XLON

2935

109.78

409499970064868

09:58:12

XLON

706

109.78

409499970064869

09:58:39

XLON

3076

109.76

409499970064922

10:00:09

XLON

9870

109.78

409499970065187

10:00:09

XLON

317

109.78

409499970065188

10:01:14

XLON

6407

109.64

409499970065408

10:01:41

XLON

6227

109.58

409499970065477

10:03:30

XLON

5701

109.58

409499970065829

10:03:30

XLON

377

109.58

409499970065830

10:03:30

XLON

3732

109.58

409499970065831

10:03:33

XLON

4808

109.54

409499970065835

10:04:10

XLON

2922

109.54

409499970065878

10:05:28

XLON

210

109.50

409499970066125

10:05:28

XLON

3971

109.50

409499970066126

10:05:37

XLON

249

109.50

409499970066171

10:05:37

XLON

3000

109.50

409499970066175

10:05:37

XLON

1455

109.50

409499970066176

10:05:37

XLON

57

109.50

409499970066177

10:06:14

XLON

957

109.50

409499970066278

10:06:14

XLON

7408

109.50

409499970066279

10:07:09

XLON

3000

109.60

409499970066527

10:07:09

XLON

117

109.62

409499970066528

10:08:24

XLON

1845

109.56

409499970066719

10:08:24

XLON

1455

109.56

409499970066720

10:08:24

XLON

3000

109.56

409499970066721

10:09:34

XLON

10615

109.56

409499970066913

10:09:34

XLON

4346

109.56

409499970066904

10:09:34

XLON

371

109.56

409499970066905

10:10:55

XLON

9500

109.54

409499970067048

10:10:55

XLON

1699

109.54

409499970067049

10:10:55

XLON

3000

109.54

409499970067050

10:10:55

XLON

1455

109.54

409499970067051

10:12:04

XLON

6714

109.56

409499970067153

10:12:04

XLON

2892

109.56

409499970067158

10:12:04

XLON

1454

109.56

409499970067159

10:12:04

XLON

3000

109.56

409499970067160

10:12:04

XLON

5019

109.56

409499970067161

10:12:40

XLON

2986

109.52

409499970067217

10:13:27

XLON

6278

109.46

409499970067309

10:13:27

XLON

479

109.46

409499970067306

10:13:27

XLON

2393

109.46

409499970067307

10:14:50

XLON

1010

109.48

409499970067452

10:14:50

XLON

3000

109.48

409499970067453

10:15:28

XLON

1753

109.54

409499970067544

10:17:13

XLON

2939

109.66

409499970067974

10:17:12

XLON

278

109.66

409499970067970

10:17:13

XLON

588

109.66

409499970067975

10:17:15

XLON

3000

109.66

409499970067978

10:17:17

XLON

1106

109.66

409499970067980

10:17:17

XLON

2800

109.66

409499970067981

10:17:19

XLON

1

109.66

409499970067982

10:17:56

XLON

2142

109.70

409499970068101

10:18:07

XLON

3400

109.72

409499970068143

10:18:07

XLON

3000

109.72

409499970068144

10:18:07

XLON

1453

109.72

409499970068145

10:18:07

XLON

2863

109.72

409499970068146

10:18:18

XLON

3877

109.68

409499970068171

10:18:18

XLON

3707

109.68

409499970068172

10:18:28

XLON

5515

109.68

409499970068201

10:18:28

XLON

1453

109.68

409499970068203

10:18:28

XLON

3000

109.68

409499970068204

10:18:28

XLON

8

109.68

409499970068205

10:19:36

XLON

296

109.68

409499970068345

10:19:36

XLON

2921

109.68

409499970068346

10:19:43

XLON

3198

109.68

409499970068366

10:19:43

XLON

333

109.68

409499970068365

10:19:46

XLON

3694

109.68

409499970068381

10:19:51

XLON

2290

109.68

409499970068403

10:19:51

XLON

583

109.68

409499970068404

10:20:21

XLON

2309

109.68

409499970068487

10:20:21

XLON

1889

109.68

409499970068488

10:21:21

XLON

3000

109.76

409499970068731

10:21:21

XLON

1453

109.76

409499970068732

10:22:54

XLON

582

109.80

409499970068917

10:22:54

XLON

2964

109.80

409499970068918

10:22:54

XLON

3000

109.80

409499970068919

10:22:54

XLON

1452

109.80

409499970068920

10:23:04

XLON

2425

109.80

409499970068943

10:23:04

XLON

479

109.80

409499970068944

10:23:25

XLON

572

109.80

409499970068989

10:23:25

XLON

2876

109.80

409499970068990

10:23:25

XLON

1452

109.80

409499970068991

10:23:25

XLON

402

109.80

409499970068992

10:23:58

XLON

998

109.80

409499970069092

10:23:58

XLON

1891

109.80

409499970069093

10:24:03

XLON

1391

109.80

409499970069100

10:24:03

XLON

815

109.80

409499970069101

10:24:16

XLON

6439

109.80

409499970069124

10:24:16

XLON

7098

109.80

409499970069125

10:24:54

XLON

5462

109.78

409499970069192

10:26:09

XLON

3000

109.76

409499970069392

10:26:09

XLON

1452

109.76

409499970069393

10:26:18

XLON

7242

109.74

409499970069399

10:27:12

XLON

134

109.72

409499970069496

10:27:12

XLON

155

109.72

409499970069497

10:27:12

XLON

1453

109.72

409499970069498

10:27:12

XLON

2316

109.72

409499970069499

10:29:17

XLON

8138

109.78

409499970069771

10:29:18

XLON

6974

109.76

409499970069774

10:29:30

XLON

1624

109.76

409499970069791

10:29:30

XLON

1453

109.76

409499970069792

10:29:49

XLON

2248

109.76

409499970069821

10:29:49

XLON

587

109.76

409499970069822

10:30:28

XLON

1452

109.70

409499970069965

10:30:28

XLON

1404

109.70

409499970069966

10:30:31

XLON

1273

109.70

409499970069974

10:30:31

XLON

827

109.70

409499970069975

10:30:31

XLON

3000

109.70

409499970069976

10:30:31

XLON

1453

109.70

409499970069977

10:31:45

XLON

3400

109.72

409499970070162

10:31:45

XLON

1452

109.72

409499970070163

10:31:56

XLON

1693

109.66

409499970070207

10:31:56

XLON

2262

109.66

409499970070208

10:32:52

XLON

7153

109.72

409499970070393

10:33:24

XLON

7193

109.72

409499970070539

10:35:11

XLON

10042

109.74

409499970070798

10:35:11

XLON

3255

109.74

409499970070816

10:35:11

XLON

2700

109.74

409499970070817

10:35:11

XLON

1452

109.74

409499970070818

10:36:25

XLON

9090

109.74

409499970070940

10:36:25

XLON

4285

109.74

409499970070941

10:36:25

XLON

2339

109.74

409499970070942

10:36:25

XLON

1452

109.74

409499970070943

10:36:28

XLON

6240

109.72

409499970070945

10:37:39

XLON

3688

109.72

409499970071080

10:37:39

XLON

1452

109.72

409499970071101

10:37:39

XLON

3400

109.72

409499970071102

10:37:39

XLON

1200

109.72

409499970071103

10:37:39

XLON

3000

109.72

409499970071104

10:37:39

XLON

367

109.72

409499970071105

10:38:27

XLON

6823

109.66

409499970071208

10:39:07

XLON

4187

109.62

409499970071271

10:39:07

XLON

5811

109.62

409499970071274

10:39:41

XLON

3287

109.62

409499970071391

10:40:45

XLON

9234

109.66

409499970071525

10:41:29

XLON

2800

109.66

409499970071656

10:41:29

XLON

444

109.66

409499970071657

10:41:29

XLON

293

109.66

409499970071658

10:42:30

XLON

13885

109.66

409499970071879

10:42:30

XLON

3000

109.66

409499970071880

10:42:30

XLON

418

109.66

409499970071881

10:44:03

XLON

3160

109.60

409499970071955

10:44:03

XLON

1454

109.60

409499970071956

10:44:08

XLON

121

109.64

409499970071970

10:44:08

XLON

9792

109.64

409499970071971

10:45:46

XLON

580

109.68

409499970072179

10:45:51

XLON

2066

109.68

409499970072199

10:45:51

XLON

1416

109.68

409499970072200

10:47:16

XLON

8644

109.74

409499970072362

10:48:40

XLON

631

109.74

409499970072516

10:48:40

XLON

1453

109.74

409499970072517

10:48:40

XLON

3000

109.74

409499970072518

10:49:17

XLON

2752

109.74

409499970072607

10:49:22

XLON

4996

109.72

409499970072623

10:49:22

XLON

2110

109.74

409499970072618

10:49:22

XLON

8326

109.74

409499970072619

10:50:34

XLON

8345

109.72

409499970072798

10:50:34

XLON

5447

109.72

409499970072801

10:50:39

XLON

2359

109.70

409499970072823

10:52:06

XLON

10082

109.70

409499970073016

10:52:06

XLON

1453

109.68

409499970073021

10:52:06

XLON

3000

109.68

409499970073022

10:52:06

XLON

2050

109.70

409499970073023

10:52:06

XLON

1453

109.70

409499970073024

10:52:06

XLON

327

109.70

409499970073025

10:52:06

XLON

1150

109.70

409499970073026

10:52:06

XLON

3107

109.70

409499970073027

10:53:04

XLON

9599

109.68

409499970073132

10:54:03

XLON

134

109.66

409499970073206

10:56:08

XLON

2115

109.62

409499970073412

10:56:17

XLON

24

109.66

409499970073426

10:56:17

XLON

2716

109.66

409499970073427

10:56:18

XLON

3000

109.66

409499970073428

10:56:18

XLON

1454

109.66

409499970073429

10:56:32

XLON

2408

109.68

409499970073468

10:56:42

XLON

3383

109.66

409499970073483

10:56:42

XLON

5743

109.66

409499970073484

10:56:42

XLON

3400

109.66

409499970073485

10:56:42

XLON

3000

109.66

409499970073486

10:56:42

XLON

2314

109.66

409499970073487

10:56:42

XLON

868

109.66

409499970073488

10:57:42

XLON

3624

109.62

409499970073606

10:57:42

XLON

1906

109.62

409499970073607

10:58:53

XLON

1835

109.66

409499970073703

10:58:53

XLON

1975

109.66

409499970073704

10:59:28

XLON

4259

109.68

409499970073746

10:59:28

XLON

1599

109.68

409499970073747

11:00:42

XLON

6350

109.72

409499970073973

11:00:42

XLON

3400

109.72

409499970073974

11:00:42

XLON

3000

109.72

409499970073975

11:00:42

XLON

913

109.72

409499970073976

11:00:46

XLON

691

109.68

409499970074026

11:00:48

XLON

3052

109.68

409499970074035

11:00:48

XLON

7482

109.68

409499970074036

11:02:38

XLON

3048

109.78

409499970074231

11:02:38

XLON

1452

109.78

409499970074232

11:03:03

XLON

1677

109.80

409499970074279

11:03:03

XLON

2267

109.80

409499970074280

11:03:30

XLON

4309

109.80

409499970074331

11:03:30

XLON

3400

109.80

409499970074332

11:03:30

XLON

967

109.80

409499970074333

11:04:14

XLON

2386

109.78

409499970074422

11:04:19

XLON

4199

109.78

409499970074427

11:06:00

XLON

2053

109.80

409499970074590

11:06:00

XLON

723

109.80

409499970074591

11:06:00

XLON

2001

109.80

409499970074592

11:06:00

XLON

3000

109.80

409499970074594

11:06:00

XLON

1452

109.80

409499970074595

11:06:00

XLON

317

109.80

409499970074596

11:06:38

XLON

2093

109.80

409499970074684

11:06:38

XLON

11366

109.80

409499970074685

11:06:38

XLON

5178

109.80

409499970074687

11:06:38

XLON

1

109.80

409499970074686

11:08:15

XLON

3000

109.72

409499970074972

11:08:21

XLON

2955

109.70

409499970074986

11:08:35

XLON

5694

109.66

409499970075054

11:08:35

XLON

6550

109.66

409499970075055

11:09:52

XLON

556

109.66

409499970075136

11:09:52

XLON

3000

109.66

409499970075137

11:10:25

XLON

2951

109.68

409499970075249

11:11:31

XLON

12490

109.72

409499970075495

11:11:32

XLON

7162

109.72

409499970075498

11:12:38

XLON

4143

109.86

409499970075641

11:12:38

XLON

6030

109.86

409499970075642

11:12:49

XLON

3224

109.86

409499970075655

11:16:17

XLON

10801

109.88

409499970076059

11:16:19

XLON

2459

109.90

409499970076080

11:16:19

XLON

6903

109.90

409499970076081

11:16:20

XLON

4279

109.90

409499970076084

11:16:20

XLON

847

109.90

409499970076085

11:17:47

XLON

12904

109.94

409499970076297

11:18:06

XLON

1333

109.94

409499970076306

11:18:06

XLON

10626

109.94

409499970076307

11:19:03

XLON

4363

109.94

409499970076414

11:19:44

XLON

570

109.94

409499970076502

11:19:44

XLON

2280

109.94

409499970076503

11:19:50

XLON

11293

109.92

409499970076519

11:20:15

XLON

3065

109.86

409499970076613

11:21:53

XLON

4167

109.90

409499970077006

11:22:11

XLON

3000

109.90

409499970077042

11:23:14

XLON

12540

109.90

409499970077098

11:23:14

XLON

3000

109.90

409499970077100

11:23:14

XLON

290

109.90

409499970077101

11:25:34

XLON

3000

109.98

409499970077310

11:25:34

XLON

1449

109.98

409499970077311

11:25:38

XLON

1450

109.98

409499970077312

11:25:38

XLON

523

109.98

409499970077313

11:25:38

XLON

3000

109.98

409499970077314

11:25:38

XLON

3302

109.98

409499970077315

11:27:19

XLON

1672

109.96

409499970077493

11:27:24

XLON

2138

109.96

409499970077497

11:27:24

XLON

2945

109.96

409499970077498

11:27:26

XLON

1650

109.96

409499970077510

11:27:26

XLON

2408

109.96

409499970077511

11:27:33

XLON

2162

109.96

409499970077517

11:27:38

XLON

540

109.96

409499970077518

11:27:38

XLON

2280

109.96

409499970077519

11:27:58

XLON

2820

109.96

409499970077536

11:28:26

XLON

333

109.96

409499970077573

11:28:29

XLON

7583

109.94

409499970077580

11:29:09

XLON

518

109.92

409499970077620

11:29:09

XLON

621

109.92

409499970077621

11:29:45

XLON

1697

109.92

409499970077700

11:31:04

XLON

2530

109.98

409499970077884

11:32:12

XLON

1504

109.96

409499970077974

11:32:17

XLON

2512

109.98

409499970077995

11:32:17

XLON

3000

109.98

409499970077996

11:32:17

XLON

1449

109.98

409499970077997

11:33:01

XLON

1600

109.96

409499970078063

11:33:08

XLON

3157

109.96

409499970078084

11:33:24

XLON

4754

109.96

409499970078128

11:33:24

XLON

7205

109.96

409499970078129

11:34:12

XLON

1449

109.98

409499970078213

11:34:12

XLON

3045

109.98

409499970078214

11:34:12

XLON

3000

109.98

409499970078215

11:34:13

XLON

3475

109.98

409499970078220

11:34:15

XLON

366

109.98

409499970078221

11:34:15

XLON

2490

109.98

409499970078222

11:34:15

XLON

59

109.98

409499970078223

11:34:50

XLON

1450

109.96

409499970078269

11:34:50

XLON

2382

109.96

409499970078270

11:35:20

XLON

1906

109.96

409499970078376

11:35:20

XLON

1450

109.96

409499970078377

11:35:36

XLON

6113

109.94

409499970078439

11:35:36

XLON

4862

109.94

409499970078440

11:37:04

XLON

3083

109.94

409499970078629

11:37:04

XLON

1450

109.94

409499970078630

11:37:26

XLON

2

109.92

409499970078718

11:37:31

XLON

3039

109.92

409499970078720

11:37:31

XLON

2799

109.92

409499970078721

11:38:28

XLON

5892

109.90

409499970078871

11:38:32

XLON

4006

109.90

409499970078873

11:38:32

XLON

2028

109.90

409499970078874

11:38:32

XLON

2028

109.90

409499970078875

11:38:32

XLON

1450

109.90

409499970078876

11:38:32

XLON

1943

109.90

409499970078877

11:38:32

XLON

164

109.90

409499970078878

11:39:33

XLON

2869

110.00

409499970079039

11:39:52

XLON

2945

110.00

409499970079074

11:40:10

XLON

2826

110.00

409499970079104

11:40:16

XLON

12030

109.98

409499970079120

11:41:01

XLON

2925

109.96

409499970079226

11:41:01

XLON

3501

109.96

409499970079228

11:42:43

XLON

2945

110.00

409499970079475

11:43:01

XLON

2878

110.00

409499970079519

11:43:09

XLON

3908

110.00

409499970079558

11:43:33

XLON

3676

110.00

409499970079592

11:43:45

XLON

9410

110.00

409499970079638

11:45:04

XLON

2877

110.06

409499970079908

11:45:04

XLON

1246

110.08

409499970079909

11:45:04

XLON

1834

110.08

409499970079910

11:45:04

XLON

1797

110.08

409499970079911

11:45:33

XLON

7369

110.10

409499970079967

11:46:15

XLON

5126

110.08

409499970080140

11:46:15

XLON

5126

110.08

409499970080141

11:48:41

XLON

1569

110.14

409499970080528

11:48:41

XLON

602

110.14

409499970080529

11:48:41

XLON

1799

110.14

409499970080530

11:48:44

XLON

953

110.14

409499970080543

11:48:44

XLON

1447

110.14

409499970080544

11:48:44

XLON

3000

110.14

409499970080545

11:48:44

XLON

2890

110.14

409499970080546

11:48:58

XLON

2363

110.14

409499970080568

11:49:23

XLON

31

110.10

409499970080619

11:49:23

XLON

3400

110.10

409499970080620

11:49:23

XLON

3000

110.10

409499970080621

11:49:23

XLON

1447

110.10

409499970080622

11:49:23

XLON

875

110.12

409499970080623

11:49:23

XLON

6431

110.10

409499970080624

11:49:23

XLON

5288

110.12

409499970080617

11:51:15

XLON

5393

110.10

409499970080830

11:51:15

XLON

1990

110.10

409499970080831

11:51:16

XLON

3908

110.10

409499970080832

11:51:16

XLON

1628

110.10

409499970080833

11:53:48

XLON

3000

110.26

409499970081174

11:53:48

XLON

2961

110.26

409499970081175

11:53:50

XLON

2421

110.26

409499970081176

11:53:50

XLON

2187

110.26

409499970081177

11:54:16

XLON

2593

110.26

409499970081264

11:54:16

XLON

1446

110.26

409499970081265

11:54:20

XLON

10401

110.22

409499970081268

11:54:20

XLON

3000

110.22

409499970081271

11:54:20

XLON

286

110.22

409499970081272

11:54:39

XLON

2986

110.18

409499970081306

11:56:28

XLON

2831

110.22

409499970081459

11:56:39

XLON

2354

110.22

409499970081491

11:56:39

XLON

1833

110.22

409499970081492

11:56:39

XLON

67

110.22

409499970081493

11:56:59

XLON

2209

110.22

409499970081567

11:56:59

XLON

663

110.22

409499970081568

11:57:01

XLON

8508

110.20

409499970081571

11:57:32

XLON

4037

110.18

409499970081630

11:59:00

XLON

3894

110.18

409499970081845

11:59:00

XLON

6106

110.18

409499970081846

11:59:00

XLON

3909

110.18

409499970081847

12:00:01

XLON

4690

110.16

409499970081983

12:00:01

XLON

2236

110.16

409499970081984

12:01:18

XLON

11151

110.20

409499970082213

12:02:21

XLON

1756

110.18

409499970082386

12:02:35

XLON

3200

110.20

409499970082424

12:02:35

XLON

1447

110.22

409499970082425

12:02:35

XLON

3000

110.22

409499970082426

12:02:35

XLON

589

110.22

409499970082427

12:03:21

XLON

1888

110.22

409499970082552

12:03:21

XLON

1267

110.22

409499970082553

12:03:21

XLON

211

110.22

409499970082554

12:03:55

XLON

2789

110.22

409499970082575

12:03:55

XLON

84

110.22

409499970082576

12:04:13

XLON

2129

110.22

409499970082599

12:04:13

XLON

697

110.22

409499970082600

12:04:31

XLON

750

110.22

409499970082610

12:04:31

XLON

2078

110.22

409499970082611

12:04:49

XLON

2829

110.22

409499970082618

12:05:03

XLON

1810

110.22

409499970082639

12:05:22

XLON

2922

110.22

409499970082709

12:05:27

XLON

2604

110.20

409499970082717

12:05:27

XLON

695

110.20

409499970082718

12:06:41

XLON

4576

110.20

409499970082855

12:06:41

XLON

4682

110.20

409499970082856

12:06:41

XLON

2183

110.20

409499970082857

12:06:41

XLON

1648

110.20

409499970082862

12:07:01

XLON

2102

110.20

409499970082917

12:07:01

XLON

2023

110.20

409499970082918

12:07:06

XLON

4982

110.20

409499970082934

12:07:06

XLON

1710

110.20

409499970082935

12:09:16

XLON

3192

110.18

409499970083279

12:09:16

XLON

2664

110.18

409499970083280

12:09:16

XLON

653

110.18

409499970083281

12:09:33

XLON

2892

110.16

409499970083337

12:09:52

XLON

2520

110.16

409499970083362

12:09:52

XLON

320

110.16

409499970083363

12:10:06

XLON

528

110.14

409499970083369

12:10:06

XLON

3000

110.14

409499970083370

12:10:06

XLON

1028

110.14

409499970083371

12:10:34

XLON

6916

110.16

409499970083478

12:11:19

XLON

4421

110.18

409499970083563

12:11:19

XLON

8647

110.18

409499970083564

12:16:41

XLON

1030

110.24

409499970084074

12:16:53

XLON

1

110.26

409499970084086

12:17:38

XLON

3476

110.28

409499970084144

12:17:38

XLON

3000

110.28

409499970084145

12:18:18

XLON

1762

110.28

409499970084191

12:19:31

XLON

1445

110.28

409499970084314

12:20:01

XLON

3224

110.28

409499970084354

12:20:01

XLON

1446

110.28

409499970084355

12:20:06

XLON

3224

110.28

409499970084370

12:20:06

XLON

1446

110.28

409499970084371

12:20:18

XLON

3870

110.28

409499970084383

12:20:18

XLON

1446

110.28

409499970084384

12:20:23

XLON

4305

110.28

409499970084390

12:20:25

XLON

1315

110.28

409499970084398

12:20:25

XLON

1445

110.28

409499970084399

12:20:49

XLON

408

110.28

409499970084430

12:20:49

XLON

1446

110.28

409499970084431

12:20:54

XLON

2874

110.28

409499970084444

12:20:56

XLON

2350

110.28

409499970084449

12:20:56

XLON

3445

110.28

409499970084450

12:20:56

XLON

1446

110.28

409499970084451

12:21:00

XLON

7084

110.26

409499970084454

12:22:45

XLON

2976

110.26

409499970084659

12:22:46

XLON

514

110.26

409499970084662

12:22:46

XLON

3000

110.26

409499970084663

12:22:46

XLON

1446

110.26

409499970084664

12:22:46

XLON

784

110.26

409499970084665

12:22:47

XLON

2299

110.26

409499970084667

12:22:47

XLON

2953

110.26

409499970084668

12:22:47

XLON

3000

110.26

409499970084669

12:25:43

XLON

12945

110.34

409499970085041

12:25:48

XLON

7136

110.34

409499970085043

12:26:19

XLON

1015

110.40

409499970085110

12:26:19

XLON

267

110.40

409499970085111

12:26:20

XLON

20

110.40

409499970085113

12:26:20

XLON

1603

110.40

409499970085116

12:26:21

XLON

6652

110.40

409499970085122

12:27:02

XLON

503

110.38

409499970085157

12:27:07

XLON

3064

110.38

409499970085161

12:27:24

XLON

8085

110.38

409499970085185

12:30:08

XLON

3572

110.44

409499970085452

12:30:10

XLON

9241

110.40

409499970085456

12:30:16

XLON

4804

110.38

409499970085479

12:30:16

XLON

3400

110.40

409499970085480

12:30:16

XLON

3000

110.40

409499970085481

12:30:16

XLON

1444

110.40

409499970085482

12:30:16

XLON

1685

110.40

409499970085483

12:30:16

XLON

1444

110.42

409499970085484

12:30:16

XLON

730

110.42

409499970085485

12:30:16

XLON

5854

110.42

409499970085486

12:30:16

XLON

3350

110.42

409499970085487

12:30:16

XLON

1273

110.42

409499970085488

12:30:16

XLON

17

110.42

409499970085489

12:30:30

XLON

9356

110.38

409499970085510

12:32:05

XLON

2810

110.38

409499970085718

12:32:08

XLON

2814

110.36

409499970085735

12:32:18

XLON

3940

110.34

409499970085753

12:33:45

XLON

2665

110.34

409499970086031

12:33:50

XLON

1714

110.34

409499970086032

12:33:50

XLON

2258

110.34

409499970086033

12:33:50

XLON

961

110.34

409499970086034

12:33:50

XLON

1552

110.34

409499970086035

12:34:03

XLON

1348

110.34

409499970086087

12:34:03

XLON

10785

110.34

409499970086088

12:35:28

XLON

2562

110.32

409499970086191

12:35:28

XLON

1115

110.32

409499970086192

12:36:11

XLON

5498

110.36

409499970086329

12:36:29

XLON

2294

110.36

409499970086384

12:36:29

XLON

571

110.36

409499970086385

12:36:48

XLON

13867

110.32

409499970086419

12:36:48

XLON

2909

110.34

409499970086417

12:36:48

XLON

1444

110.34

409499970086418

12:39:43

XLON

2100

110.38

409499970086719

12:39:43

XLON

3125

110.38

409499970086720

12:39:44

XLON

1362

110.38

409499970086722

12:39:44

XLON

1193

110.38

409499970086723

12:39:56

XLON

6344

110.36

409499970086780

12:40:21

XLON

6187

110.36

409499970086853

12:40:21

XLON

3000

110.36

409499970086854

12:40:21

XLON

1444

110.36

409499970086855

12:40:21

XLON

1736

110.36

409499970086856

12:40:33

XLON

4971

110.34

409499970086919

12:42:12

XLON

1445

110.34

409499970087185

12:42:12

XLON

3000

110.34

409499970087186

12:42:12

XLON

2119

110.34

409499970087187

12:42:30

XLON

1664

110.34

409499970087232

12:42:30

XLON

333

110.34

409499970087233

12:42:30

XLON

877

110.34

409499970087234

12:42:48

XLON

731

110.34

409499970087257

12:42:48

XLON

272

110.34

409499970087258

12:42:48

XLON

1830

110.34

409499970087259

12:43:08

XLON

501

110.34

409499970087325

12:43:08

XLON

1701

110.34

409499970087326

12:43:08

XLON

735

110.34

409499970087327

12:43:21

XLON

4170

110.32

409499970087371

12:43:21

XLON

3400

110.32

409499970087372

12:43:21

XLON

830

110.32

409499970087373

12:43:41

XLON

3669

110.30

409499970087430

12:45:02

XLON

8832

110.30

409499970087623

12:45:02

XLON

4742

110.30

409499970087624

12:45:30

XLON

3367

110.28

409499970087827

12:46:41

XLON

2845

110.30

409499970087942

12:46:41

XLON

7

110.30

409499970087943

12:46:59

XLON

2523

110.30

409499970087963

12:46:59

XLON

379

110.30

409499970087964

12:47:18

XLON

115

110.30

409499970087973

12:47:18

XLON

1842

110.30

409499970087974

12:47:18

XLON

946

110.30

409499970087975

12:47:28

XLON

1402

110.30

409499970087986

12:47:28

XLON

1444

110.30

409499970087987

12:47:53

XLON

2952

110.32

409499970088038

12:48:06

XLON

245

110.34

409499970088051

12:48:08

XLON

235

110.34

409499970088052

12:48:39

XLON

1966

110.32

409499970088092

12:48:39

XLON

851

110.32

409499970088093

12:48:39

XLON

2834

110.32

409499970088090

12:48:39

XLON

7458

110.32

409499970088091

12:49:23

XLON

4937

110.32

409499970088241

12:49:23

XLON

591

110.32

409499970088242

12:49:23

XLON

3121

110.32

409499970088246

12:51:22

XLON

2121

110.32

409499970088472

12:51:22

XLON

3000

110.32

409499970088473

12:51:22

XLON

1445

110.32

409499970088474

12:51:27

XLON

1729

110.32

409499970088487

12:51:27

XLON

2173

110.32

409499970088488

12:51:27

XLON

1310

110.32

409499970088489

12:51:40

XLON

2776

110.32

409499970088503

12:51:57

XLON

763

110.32

409499970088520

12:51:57

XLON

2108

110.32

409499970088521

12:53:44

XLON

9314

110.36

409499970088699

12:53:44

XLON

4054

110.36

409499970088700

12:55:03

XLON

6336

110.34

409499970088882

12:55:07

XLON

3400

110.34

409499970088895

12:55:07

XLON

3000

110.34

409499970088896

12:55:07

XLON

1476

110.34

409499970088897

12:55:10

XLON

1974

110.34

409499970088898

12:55:10

XLON

1307

110.34

409499970088899

12:55:24

XLON

873

110.34

409499970088939

12:55:24

XLON

2009

110.34

409499970088940

12:56:06

XLON

3929

110.32

409499970089053

12:56:18

XLON

688

110.32

409499970089067

12:56:19

XLON

1988

110.32

409499970089071

12:56:19

XLON

975

110.32

409499970089072

12:56:36

XLON

1200

110.32

409499970089120

12:56:36

XLON

3000

110.32

409499970089121

12:56:36

XLON

649

110.32

409499970089122

12:56:51

XLON

2954

110.32

409499970089154

12:57:04

XLON

13012

110.30

409499970089190

12:58:36

XLON

5326

110.30

409499970089410

12:58:36

XLON

1596

110.30

409499970089412

12:58:36

XLON

1859

110.30

409499970089413

12:58:36

XLON

5676

110.30

409499970089414

13:00:06

XLON

1445

110.26

409499970089573

13:00:11

XLON

2126

110.26

409499970089589

13:00:11

XLON

904

110.26

409499970089590

13:04:00

XLON

3400

110.34

409499970090140

13:04:00

XLON

3000

110.34

409499970090141

13:04:00

XLON

1444

110.34

409499970090142

13:04:00

XLON

417

110.34

409499970090143

13:04:00

XLON

8261

110.34

409499970090138

13:04:00

XLON

217

110.34

409499970090139

13:04:01

XLON

1754

110.30

409499970090146

13:04:12

XLON

4900

110.30

409499970090196

13:04:13

XLON

5733

110.30

409499970090200

13:04:14

XLON

3400

110.30

409499970090201

13:04:14

XLON

3000

110.30

409499970090202

13:04:14

XLON

1445

110.30

409499970090203

13:04:33

XLON

2566

110.30

409499970090258

13:06:48

XLON

415

110.30

409499970090508

13:08:39

XLON

1445

110.32

409499970090693

13:08:39

XLON

3400

110.32

409499970090694

13:08:39

XLON

3000

110.32

409499970090695

13:08:39

XLON

3780

110.32

409499970090696

13:10:34

XLON

2010

110.36

409499970090920

13:10:39

XLON

3000

110.36

409499970090925

13:13:01

XLON

6498

110.36

409499970091258

13:13:01

XLON

4948

110.34

409499970091261

13:13:01

XLON

988

110.34

409499970091263

13:13:01

XLON

1127

110.34

409499970091264

13:13:01

XLON

1031

110.34

409499970091265

13:13:01

XLON

8639

110.34

409499970091266

13:13:19

XLON

1444

110.36

409499970091305

13:13:24

XLON

2199

110.36

409499970091311

13:13:24

XLON

2376

110.36

409499970091312

13:13:27

XLON

3130

110.36

409499970091323

13:13:27

XLON

1798

110.36

409499970091324

13:13:31

XLON

1723

110.38

409499970091330

13:13:31

XLON

3000

110.38

409499970091331

13:13:31

XLON

1444

110.38

409499970091332

13:13:31

XLON

3071

110.38

409499970091333

13:13:32

XLON

2511

110.38

409499970091334

13:13:32

XLON

1444

110.38

409499970091335

13:13:32

XLON

1460

110.38

409499970091336

13:13:33

XLON

3000

110.38

409499970091337

13:13:33

XLON

1445

110.38

409499970091338

13:13:44

XLON

3000

110.38

409499970091377

13:13:44

XLON

1444

110.38

409499970091378

13:13:53

XLON

6244

110.38

409499970091400

13:13:58

XLON

3000

110.38

409499970091405

13:13:58

XLON

1444

110.38

409499970091406

13:14:02

XLON

507

110.38

409499970091413

13:16:13

XLON

150

110.40

409499970091762

13:16:13

XLON

1444

110.40

409499970091763

13:16:14

XLON

2995

110.40

409499970091778

13:16:16

XLON

2450

110.40

409499970091779

13:16:59

XLON

398

110.38

409499970091858

13:16:59

XLON

10151

110.38

409499970091859

13:17:00

XLON

3400

110.38

409499970091867

13:17:00

XLON

1444

110.38

409499970091868

13:17:00

XLON

2198

110.38

409499970091869

13:17:00

XLON

3970

110.38

409499970091870

13:17:05

XLON

115

110.42

409499970091891

13:17:06

XLON

2886

110.42

409499970091894

13:17:07

XLON

208

110.42

409499970091896

13:17:07

XLON

2360

110.42

409499970091897

13:17:09

XLON

303

110.42

409499970091898

13:17:10

XLON

295

110.42

409499970091899

13:17:12

XLON

3078

110.42

409499970091904

13:19:52

XLON

953

110.42

409499970092169

13:19:52

XLON

10784

110.42

409499970092170

13:21:07

XLON

10015

110.46

409499970092292

13:21:08

XLON

1443

110.46

409499970092293

13:21:08

XLON

3400

110.46

409499970092294

13:21:08

XLON

3000

110.46

409499970092295

13:21:54

XLON

11112

110.44

409499970092355

13:21:54

XLON

9179

110.44

409499970092360

13:21:59

XLON

3138

110.44

409499970092380

13:21:59

XLON

71

110.44

409499970092381

13:22:01

XLON

2567

110.44

409499970092396

13:22:01

XLON

396

110.44

409499970092397

13:22:45

XLON

2988

110.42

409499970092466

13:22:45

XLON

10448

110.42

409499970092467

13:22:45

XLON

2988

110.42

409499970092468

13:27:01

XLON

3400

110.46

409499970092939

13:27:01

XLON

8569

110.46

409499970092938

13:29:53

XLON

1352

110.46

409499970093230

13:30:01

XLON

2345

110.44

409499970093347

13:30:01

XLON

3000

110.44

409499970093348

13:30:01

XLON

3000

110.46

409499970093349

13:30:01

XLON

1272

110.46

409499970093350

13:30:01

XLON

1001

110.46

409499970093351

13:30:02

XLON

7969

110.42

409499970093415

13:30:03

XLON

11434

110.42

409499970093447

13:30:16

XLON

1810

110.46

409499970093547

13:30:23

XLON

203

110.48

409499970093601

13:31:09

XLON

1200

110.52

409499970093806

13:31:12

XLON

127

110.52

409499970093814

13:31:12

XLON

3035

110.52

409499970093815

13:31:14

XLON

2482

110.52

409499970093824

13:31:15

XLON

637

110.52

409499970093825

13:31:17

XLON

3287

110.52

409499970093828

13:31:24

XLON

203

110.52

409499970093848

13:32:54

XLON

1776

110.54

409499970094144

13:32:54

XLON

8946

110.54

409499970094145

13:32:54

XLON

1442

110.52

409499970094154

13:32:54

XLON

3000

110.52

409499970094155

13:32:54

XLON

13050

110.54

409499970094156

13:32:54

XLON

3000

110.54

409499970094157

13:32:54

XLON

3889

110.54

409499970094158

13:32:54

XLON

1731

110.54

409499970094159

13:32:54

XLON

1200

110.54

409499970094160

13:32:54

XLON

2700

110.54

409499970094161

13:32:54

XLON

1431

110.54

409499970094162

13:32:54

XLON

1200

110.54

409499970094163

13:32:54

XLON

1588

110.54

409499970094164

13:32:59

XLON

582

110.52

409499970094181

13:33:00

XLON

619

110.52

409499970094186

13:33:17

XLON

2929

110.52

409499970094245

13:33:22

XLON

150

110.52

409499970094251

13:33:22

XLON

2324

110.52

409499970094252

13:34:04

XLON

353

110.56

409499970094439

13:34:23

XLON

5012

110.58

409499970094487

13:34:23

XLON

3567

110.58

409499970094488

13:34:23

XLON

1283

110.58

409499970094489

13:34:41

XLON

1717

110.58

409499970094597

13:37:07

XLON

1976

110.60

409499970095180

13:37:07

XLON

2225

110.60

409499970095181

13:37:07

XLON

3082

110.60

409499970095182

13:37:07

XLON

1069

110.60

409499970095183

13:37:07

XLON

1354

110.60

409499970095184

13:37:07

XLON

2328

110.60

409499970095185

13:37:07

XLON

3936

110.60

409499970095186

13:37:07

XLON

1908

110.60

409499970095187

13:37:39

XLON

4238

110.62

409499970095302

13:37:39

XLON

7386

110.62

409499970095303

13:37:39

XLON

1469

110.62

409499970095304

13:37:39

XLON

3400

110.62

409499970095305

13:37:39

XLON

1367

110.62

409499970095306

13:37:39

XLON

3111

110.62

409499970095307

13:37:39

XLON

5433

110.62

409499970095308

13:39:47

XLON

3000

110.70

409499970095667

13:39:47

XLON

1440

110.70

409499970095668

13:39:52

XLON

2324

110.70

409499970095681

13:39:52

XLON

2924

110.70

409499970095682

13:39:52

XLON

1440

110.70

409499970095683

13:39:55

XLON

1690

110.70

409499970095687

13:39:55

XLON

1901

110.70

409499970095688

13:39:55

XLON

1113

110.70

409499970095689

13:39:55

XLON

3891

110.68

409499970095690

13:40:26

XLON

704

110.62

409499970095778

13:40:31

XLON

575

110.62

409499970095793

13:40:51

XLON

1616

110.68

409499970095877

13:42:15

XLON

3000

110.64

409499970096072

13:42:15

XLON

1441

110.64

409499970096073

13:42:16

XLON

3000

110.64

409499970096083

13:42:16

XLON

3007

110.64

409499970096084

13:42:16

XLON

1441

110.64

409499970096085

13:42:18

XLON

2460

110.64

409499970096089

13:42:32

XLON

12128

110.62

409499970096112

13:42:48

XLON

52

110.66

409499970096179

13:45:11

XLON

3400

110.64

409499970096595

13:45:14

XLON

570

110.64

409499970096603

13:45:14

XLON

3000

110.64

409499970096604

13:45:15

XLON

2000

110.64

409499970096612

13:45:40

XLON

390

110.64

409499970096699

13:46:27

XLON

5357

110.62

409499970096830

13:46:27

XLON

5263

110.62

409499970096831

13:46:30

XLON

3900

110.60

409499970096855

13:46:46

XLON

3000

110.58

409499970096901

13:46:46

XLON

2438

110.58

409499970096902

13:46:46

XLON

1442

110.58

409499970096903

13:46:51

XLON

3012

110.58

409499970096918

13:46:51

XLON

3000

110.58

409499970096919

13:46:51

XLON

1441

110.58

409499970096920

13:46:53

XLON

2463

110.58

409499970096932

13:46:53

XLON

3000

110.58

409499970096933

13:46:53

XLON

2280

110.58

409499970096934

13:47:30

XLON

1850

110.58

409499970097015

13:47:30

XLON

1441

110.58

409499970097016

13:47:30

XLON

3000

110.58

409499970097017

13:47:35

XLON

802

110.58

409499970097026

13:48:18

XLON

684

110.58

409499970097091

13:48:18

XLON

4084

110.58

409499970097087

13:48:18

XLON

8084

110.58

409499970097088

13:48:18

XLON

3400

110.58

409499970097090

13:48:45

XLON

1817

110.58

409499970097123

13:49:08

XLON

531

110.58

409499970097152

13:49:21

XLON

3400

110.56

409499970097202

13:49:21

XLON

3400

110.56

409499970097204

13:49:21

XLON

3000

110.56

409499970097205

13:49:21

XLON

1339

110.56

409499970097206

13:49:21

XLON

2366

110.56

409499970097207

13:49:21

XLON

5762

110.52

409499970097212

13:50:11

XLON

5702

110.44

409499970097358

13:50:11

XLON

323

110.44

409499970097359

13:51:29

XLON

1443

110.50

409499970097599

13:51:29

XLON

1525

110.50

409499970097600

13:53:19

XLON

6900

110.50

409499970097925

13:53:19

XLON

8811

110.52

409499970097927

13:53:19

XLON

3000

110.52

409499970097928

13:53:19

XLON

3780

110.52

409499970097929

13:53:19

XLON

1870

110.52

409499970097930

13:53:53

XLON

1478

110.52

409499970097996

13:53:53

XLON

1354

110.52

409499970097997

13:54:08

XLON

1632

110.52

409499970098016

13:54:08

XLON

1208

110.52

409499970098017

13:54:24

XLON

1

110.46

409499970098078

13:54:24

XLON

1344

110.46

409499970098079

13:54:33

XLON

8433

110.46

409499970098090

13:54:33

XLON

5309

110.46

409499970098098

13:55:44

XLON

4138

110.42

409499970098207

13:55:44

XLON

1443

110.42

409499970098208

13:55:44

XLON

279

110.42

409499970098209

13:56:00

XLON

2873

110.40

409499970098240

13:56:00

XLON

296

110.40

409499970098241

13:56:51

XLON

2843

110.42

409499970098351

13:56:51

XLON

3106

110.42

409499970098352

13:56:51

XLON

5857

110.42

409499970098353

13:57:56

XLON

1902

110.42

409499970098506

13:57:56

XLON

3000

110.42

409499970098507

13:57:56

XLON

1901

110.42

409499970098508

13:58:01

XLON

4662

110.42

409499970098559

13:58:40

XLON

1443

110.42

409499970098661

13:58:40

XLON

3000

110.42

409499970098662

13:58:40

XLON

1490

110.42

409499970098663

13:59:04

XLON

1444

110.40

409499970098722

13:59:04

XLON

3000

110.40

409499970098723

13:59:04

XLON

1527

110.40

409499970098724

13:59:04

XLON

180

110.40

409499970098725

13:59:29

XLON

2700

110.36

409499970098743

14:00:07

XLON

2500

110.38

409499970098848

14:00:07

XLON

3000

110.38

409499970098849

14:00:16

XLON

6621

110.36

409499970098875

14:00:16

XLON

3400

110.36

409499970098878

14:00:16

XLON

2800

110.36

409499970098879

14:00:16

XLON

1

110.38

409499970098880

14:00:16

XLON

142

110.38

409499970098881

14:00:46

XLON

1871

110.36

409499970098921

14:00:46

XLON

4292

110.36

409499970098922

14:00:46

XLON

1107

110.36

409499970098919

14:00:46

XLON

3323

110.36

409499970098920

14:02:16

XLON

4356

110.40

409499970099227

14:02:16

XLON

871

110.40

409499970099228

14:02:28

XLON

7660

110.38

409499970099244

14:02:28

XLON

3551

110.38

409499970099245

14:03:28

XLON

3063

110.38

409499970099394

14:03:28

XLON

3039

110.38

409499970099395

14:03:28

XLON

3969

110.38

409499970099397

14:03:28

XLON

2431

110.38

409499970099398

14:04:48

XLON

2837

110.34

409499970099633

14:05:03

XLON

163

110.34

409499970099683

14:05:03

XLON

857

110.34

409499970099684

14:05:03

XLON

1891

110.34

409499970099685

14:05:18

XLON

1180

110.34

409499970099729

14:05:18

XLON

1700

110.34

409499970099730

14:05:21

XLON

303

110.32

409499970099737

14:05:21

XLON

2518

110.32

409499970099738

14:05:21

XLON

352

110.32

409499970099739

14:05:34

XLON

34

110.32

409499970099764

14:05:34

XLON

1382

110.32

409499970099765

14:05:34

XLON

1464

110.32

409499970099766

14:05:49

XLON

314

110.32

409499970099790

14:05:49

XLON

1129

110.32

409499970099791

14:05:49

XLON

1344

110.32

409499970099792

14:06:09

XLON

9265

110.34

409499970099875

14:06:09

XLON

4081

110.34

409499970099880

14:07:01

XLON

2927

110.28

409499970100092

14:07:40

XLON

688

110.22

409499970100198

14:08:22

XLON

1215

110.28

409499970100396

14:08:26

XLON

315

110.30

409499970100409

14:09:05

XLON

2500

110.32

409499970100489

14:09:05

XLON

3400

110.32

409499970100490

14:09:05

XLON

3000

110.32

409499970100491

14:10:03

XLON

457

110.34

409499970100625

14:10:13

XLON

9371

110.34

409499970100648

14:10:13

XLON

2572

110.34

409499970100649

14:10:13

XLON

2908

110.32

409499970100656

14:10:13

XLON

3000

110.34

409499970100657

14:10:13

XLON

2500

110.34

409499970100658

14:10:13

XLON

2395

110.34

409499970100659

14:11:15

XLON

1815

110.36

409499970100795

14:11:20

XLON

2968

110.36

409499970100829

14:11:20

XLON

2152

110.36

409499970100830

14:11:20

XLON

3000

110.36

409499970100831

14:12:04

XLON

2500

110.38

409499970100991

14:12:04

XLON

337

110.38

409499970100992

14:12:04

XLON

3000

110.38

409499970100993

14:12:04

XLON

1837

110.38

409499970100994

14:12:18

XLON

2919

110.36

409499970101067

14:13:43

XLON

4366

110.38

409499970101215

14:13:43

XLON

6355

110.38

409499970101217

14:13:43

XLON

1735

110.38

409499970101218

14:13:45

XLON

1441

110.38

409499970101220

14:13:45

XLON

1545

110.38

409499970101221

14:13:55

XLON

6458

110.40

409499970101277

14:13:58

XLON

7754

110.38

409499970101299

14:15:38

XLON

2966

110.42

409499970101610

14:16:26

XLON

3000

110.42

409499970101759

14:16:26

XLON

2500

110.42

409499970101760

14:16:28

XLON

493

110.42

409499970101777

14:16:29

XLON

204

110.42

409499970101779

14:16:43

XLON

1101

110.40

409499970101814

14:16:43

XLON

3340

110.40

409499970101815

14:18:15

XLON

3847

110.50

409499970102020

14:18:15

XLON

4125

110.50

409499970102021

14:18:15

XLON

3000

110.50

409499970102022

14:18:15

XLON

2500

110.50

409499970102023

14:18:17

XLON

3414

110.50

409499970102024

14:18:17

XLON

3000

110.50

409499970102025

14:18:17

XLON

2500

110.50

409499970102026

14:18:17

XLON

3743

110.50

409499970102027

14:18:18

XLON

3337

110.50

409499970102028

14:18:31

XLON

507

110.50

409499970102055

14:18:31

XLON

2455

110.50

409499970102056

14:18:45

XLON

3000

110.46

409499970102098

14:18:45

XLON

1670

110.46

409499970102099

14:18:55

XLON

2944

110.46

409499970102165

14:19:01

XLON

4113

110.44

409499970102194

14:19:43

XLON

1

110.44

409499970102268

14:19:53

XLON

72

110.44

409499970102296

14:19:53

XLON

1995

110.44

409499970102297

14:19:53

XLON

2247

110.44

409499970102298

14:19:58

XLON

2322

110.44

409499970102313

14:19:58

XLON

1445

110.44

409499970102314

14:19:58

XLON

793

110.44

409499970102315

14:20:09

XLON

366

110.46

409499970102376

14:20:32

XLON

2500

110.46

409499970102408

14:20:32

XLON

2500

110.46

409499970102409

14:20:32

XLON

2794

110.46

409499970102410

14:21:12

XLON

207

110.46

409499970102463

14:21:12

XLON

950

110.46

409499970102464

14:21:13

XLON

7833

110.44

409499970102465

14:21:27

XLON

497

110.46

409499970102468

14:21:27

XLON

3000

110.46

409499970102469

14:21:44

XLON

2119

110.44

409499970102519

14:21:44

XLON

7821

110.44

409499970102520

14:21:44

XLON

2119

110.44

409499970102521

14:21:44

XLON

4614

110.44