Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Friday 05 August, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 1597V
Vodafone Group Plc
05 August 2022
 

05 August 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:

05 August 2022

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

6,074,518

Highest price paid per share (pence):

122.04

Lowest price paid per share (pence):

118.30

Volume weighted average price paid per share (pence):

121.05


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 915,335,173 of its ordinary shares in treasury and has 27,902,828,105 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 05 August 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 05 August 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

121.05

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:10:31 AM

XLON

5324

118.40

592568664467789

09:10:32 AM

XLON

3102

118.38

592568664467794

09:17:31 AM

XLON

1282

118.30

592568664468792

09:17:31 AM

XLON

2524

118.30

592568664468793

09:23:00 AM

XLON

2787

118.36

592568664469613

09:23:00 AM

XLON

2787

118.36

592568664469614

09:25:06 AM

XLON

1945

118.56

592568664469980

09:25:06 AM

XLON

2574

118.56

592568664469981

09:25:06 AM

XLON

2787

118.56

592568664469978

09:25:06 AM

XLON

2787

118.56

592568664469979

09:25:06 AM

XLON

2518

118.58

592568664469982

09:25:06 AM

XLON

3091

118.58

592568664469972

09:25:09 AM

XLON

625

118.52

592568664469998

09:25:09 AM

XLON

1945

118.52

592568664469999

09:25:09 AM

XLON

2574

118.52

592568664470000

09:25:09 AM

XLON

6960

118.52

592568664469997

09:25:10 AM

XLON

1945

118.50

592568664470010

09:25:10 AM

XLON

1945

118.52

592568664470007

09:25:10 AM

XLON

2574

118.52

592568664470008

09:25:10 AM

XLON

2787

118.52

592568664470006

09:25:10 AM

XLON

2787

118.52

592568664470009

09:25:24 AM

XLON

1945

118.50

592568664470115

09:25:53 AM

XLON

1945

118.50

592568664470275

09:26:28 AM

XLON

2574

118.54

592568664470330

09:26:28 AM

XLON

2787

118.54

592568664470327

09:26:28 AM

XLON

2787

118.54

592568664470328

09:26:28 AM

XLON

3243

118.54

592568664470331

09:26:28 AM

XLON

4625

118.54

592568664470329

09:26:33 AM

XLON

1544

118.50

592568664470341

09:26:33 AM

XLON

4812

118.50

592568664470339

09:26:33 AM

XLON

7856

118.50

592568664470340

09:30:02 AM

XLON

5767

118.84

592568664470950

09:31:03 AM

XLON

2631

118.96

592568664471261

09:31:03 AM

XLON

2651

118.96

592568664471259

09:31:03 AM

XLON

3650

118.96

592568664471260

09:31:03 AM

XLON

5259

118.96

592568664471262

09:31:35 AM

XLON

3252

118.96

592568664471336

09:32:59 AM

XLON

8524

119.10

592568664471440

09:32:59 AM

XLON

9187

119.10

592568664471436

09:33:00 AM

XLON

917

119.10

592568664471444

09:33:00 AM

XLON

3098

119.10

592568664471443

09:34:46 AM

XLON

45

119.20

592568664471706

09:34:46 AM

XLON

1486

119.20

592568664471705

09:34:46 AM

XLON

2574

119.20

592568664471707

09:34:46 AM

XLON

2393

119.22

592568664471710

09:34:46 AM

XLON

2574

119.22

592568664471709

09:34:46 AM

XLON

3275

119.22

592568664471712

09:34:46 AM

XLON

5708

119.22

592568664471711

09:34:46 AM

XLON

7372

119.22

592568664471708

09:34:49 AM

XLON

650

119.22

592568664471738

09:34:52 AM

XLON

2574

119.26

592568664471771

09:34:52 AM

XLON

2681

119.26

592568664471770

09:34:52 AM

XLON

2746

119.26

592568664471772

09:34:52 AM

XLON

5523

119.26

592568664471769

09:34:55 AM

XLON

11

119.26

592568664471792

09:36:00 AM

XLON

422

119.22

592568664471929

09:36:00 AM

XLON

2681

119.22

592568664471928

09:36:00 AM

XLON

5444

119.22

592568664471927

09:36:00 AM

XLON

7042

119.22

592568664471923

09:37:26 AM

XLON

4167

119.20

592568664472231

09:37:26 AM

XLON

4701

119.20

592568664472234

09:37:26 AM

XLON

6326

119.20

592568664472235

09:38:00 AM

XLON

1100

119.20

592568664472268

09:38:03 AM

XLON

3222

119.20

592568664472344

09:38:03 AM

XLON

7775

119.20

592568664472343

09:38:05 AM

XLON

617

119.22

592568664472357

09:38:40 AM

XLON

13391

119.22

592568664472400

09:38:41 AM

XLON

1540

119.22

592568664472402

09:38:41 AM

XLON

12000

119.22

592568664472401

09:39:35 AM

XLON

5148

119.34

592568664472548

09:39:35 AM

XLON

5483

119.34

592568664472546

09:39:51 AM

XLON

4217

119.32

592568664472567

09:39:51 AM

XLON

6101

119.32

592568664472568

09:39:51 AM

XLON

13300

119.32

592568664472565

09:39:51 AM

XLON

13533

119.32

592568664472566

09:40:05 AM

XLON

164

119.32

592568664472598

09:40:05 AM

XLON

3467

119.32

592568664472597

09:40:09 AM

XLON

1632

119.28

592568664472600

09:40:09 AM

XLON

12098

119.28

592568664472601

09:41:59 AM

XLON

856

119.18

592568664472766

09:41:59 AM

XLON

4418

119.18

592568664472758

09:41:59 AM

XLON

7589

119.18

592568664472767

09:43:16 AM

XLON

1045

119.26

592568664472922

09:43:16 AM

XLON

6338

119.26

592568664472916

09:43:54 AM

XLON

6601

119.26

592568664473000

09:43:57 AM

XLON

3037

119.26

592568664473005

09:45:36 AM

XLON

1331

119.30

592568664473190

09:45:36 AM

XLON

8279

119.30

592568664473191

09:45:37 AM

XLON

647

119.30

592568664473194

09:45:37 AM

XLON

3233

119.30

592568664473193

09:48:15 AM

XLON

1555

119.32

592568664473504

09:48:15 AM

XLON

3500

119.32

592568664473503

09:48:15 AM

XLON

13571

119.32

592568664473502

09:48:30 AM

XLON

3601

119.26

592568664473526

09:49:21 AM

XLON

744

119.16

592568664473639

09:49:21 AM

XLON

3500

119.16

592568664473638

09:50:37 AM

XLON

767

119.16

592568664473754

09:51:58 AM

XLON

675

119.26

592568664473856

09:52:17 AM

XLON

1057

119.26

592568664473903

09:52:17 AM

XLON

3500

119.26

592568664473902

09:52:17 AM

XLON

5681

119.26

592568664473901

09:55:23 AM

XLON

2898

119.28

592568664474202

09:55:23 AM

XLON

871

119.30

592568664474203

09:55:23 AM

XLON

9987

119.30

592568664474196

09:57:29 AM

XLON

2280

119.34

592568664474343

09:57:29 AM

XLON

2336

119.34

592568664474342

09:57:29 AM

XLON

7993

119.34

592568664474341

09:57:54 AM

XLON

163

119.32

592568664474373

09:57:54 AM

XLON

2773

119.32

592568664474372

09:57:54 AM

XLON

5706

119.32

592568664474371

09:57:54 AM

XLON

12866

119.32

592568664474366

09:58:13 AM

XLON

3084

119.26

592568664474402

10:00:00 AM

XLON

1674

119.22

592568664474578

10:00:00 AM

XLON

3500

119.22

592568664474577

10:00:00 AM

XLON

2

119.24

592568664474572

10:00:00 AM

XLON

1800

119.24

592568664474573

10:00:11 AM

XLON

1800

119.22

592568664474597

10:00:11 AM

XLON

6731

119.22

592568664474601

10:01:07 AM

XLON

5194

119.14

592568664474690

10:01:09 AM

XLON

5071

119.14

592568664474698

10:02:12 AM

XLON

1106

119.14

592568664474825

10:02:12 AM

XLON

1945

119.14

592568664474826

10:02:37 AM

XLON

3035

119.16

592568664474869

10:04:01 AM

XLON

5037

119.20

592568664474951

10:04:16 AM

XLON

3

119.20

592568664474987

10:04:16 AM

XLON

3040

119.20

592568664474988

10:04:48 AM

XLON

5379

119.18

592568664475035

10:04:48 AM

XLON

7872

119.18

592568664475034

10:06:36 AM

XLON

8836

119.18

592568664475175

10:08:02 AM

XLON

4093

119.20

592568664475239

10:08:07 AM

XLON

4028

119.20

592568664475245

10:08:07 AM

XLON

4108

119.20

592568664475249

10:09:56 AM

XLON

3245

119.20

592568664475342

10:10:41 AM

XLON

3538

119.26

592568664475402

10:12:34 AM

XLON

1977

119.28

592568664475531

10:12:34 AM

XLON

12600

119.28

592568664475529

10:16:26 AM

XLON

2900

119.34

592568664475824

10:17:41 AM

XLON

1636

119.40

592568664475939

10:17:46 AM

XLON

2833

119.42

592568664475968

10:17:46 AM

XLON

13699

119.42

592568664475967

10:17:52 AM

XLON

4163

119.40

592568664475980

10:17:54 AM

XLON

2944

119.40

592568664475984

10:17:58 AM

XLON

4472

119.38

592568664475987

10:17:58 AM

XLON

8561

119.38

592568664475986

10:19:47 AM

XLON

11546

119.30

592568664476091

10:20:52 AM

XLON

334

119.30

592568664476195

10:20:52 AM

XLON

2617

119.30

592568664476194

10:20:58 AM

XLON

592

119.30

592568664476215

10:20:58 AM

XLON

7346

119.30

592568664476214

10:21:07 AM

XLON

4320

119.30

592568664476271

10:22:56 AM

XLON

166

119.30

592568664476384

10:22:56 AM

XLON

8530

119.30

592568664476383

10:22:59 AM

XLON

4640

119.30

592568664476385

10:22:59 AM

XLON

7694

119.30

592568664476386

10:26:11 AM

XLON

1535

119.34

592568664476599

10:26:11 AM

XLON

1916

119.34

592568664476598

10:26:11 AM

XLON

2474

119.34

592568664476596

10:26:11 AM

XLON

11876

119.34

592568664476597

10:26:11 AM

XLON

14322

119.34

592568664476595

10:26:58 AM

XLON

2897

119.34

592568664476625

10:27:22 AM

XLON

100

119.30

592568664476648

10:27:22 AM

XLON

730

119.30

592568664476647

10:27:22 AM

XLON

971

119.30

592568664476649

10:27:22 AM

XLON

2710

119.30

592568664476650

10:27:59 AM

XLON

4609

119.28

592568664476720

10:29:15 AM

XLON

2573

119.26

592568664476811

10:29:15 AM

XLON

5629

119.26

592568664476812

10:29:45 AM

XLON

3294

119.26

592568664476831

10:29:59 AM

XLON

1213

119.24

592568664476877

10:30:43 AM

XLON

851

119.20

592568664476929

10:30:43 AM

XLON

1456

119.20

592568664476927

10:30:43 AM

XLON

2772

119.20

592568664476928

10:30:43 AM

XLON

4976

119.22

592568664476920

10:35:49 AM

XLON

10

119.36

592568664477333

10:36:02 AM

XLON

3

119.36

592568664477374

10:36:31 AM

XLON

236

119.34

592568664477433

10:36:31 AM

XLON

2774

119.34

592568664477430

10:36:31 AM

XLON

3434

119.34

592568664477432

10:36:31 AM

XLON

3910

119.34

592568664477429

10:36:31 AM

XLON

5357

119.34

592568664477431

10:36:31 AM

XLON

820

119.36

592568664477435

10:36:31 AM

XLON

2336

119.36

592568664477439

10:36:31 AM

XLON

2600

119.36

592568664477438

10:36:31 AM

XLON

2774

119.36

592568664477436

10:36:31 AM

XLON

2774

119.36

592568664477437

10:36:35 AM

XLON

736

119.34

592568664477444

10:36:35 AM

XLON

3200

119.34

592568664477443

10:36:39 AM

XLON

3164

119.32

592568664477455

10:36:39 AM

XLON

3500

119.32

592568664477447

10:36:39 AM

XLON

3735

119.32

592568664477454

10:36:39 AM

XLON

4404

119.32

592568664477446

10:39:01 AM

XLON

2107

119.36

592568664477622

10:39:08 AM

XLON

1935

119.36

592568664477630

10:39:43 AM

XLON

5531

119.42

592568664477739

10:40:23 AM

XLON

12233

119.42

592568664477849

10:41:33 AM

XLON

4501

119.42

592568664477930

10:41:33 AM

XLON

9087

119.42

592568664477922

10:43:02 AM

XLON

3123

119.40

592568664478026

10:43:02 AM

XLON

5111

119.40

592568664478023

10:43:56 AM

XLON

5516

119.36

592568664478121

10:45:15 AM

XLON

6850

119.34

592568664478237

10:45:40 AM

XLON

3500

119.36

592568664478466

10:47:47 AM

XLON

1370

119.42

592568664478766

10:48:49 AM

XLON

1546

119.52

592568664478872

10:48:49 AM

XLON

11975

119.52

592568664478869

10:48:54 AM

XLON

3404

119.52

592568664478874

10:48:54 AM

XLON

5768

119.52

592568664478879

10:48:54 AM

XLON

6604

119.52

592568664478873

10:49:00 AM

XLON

8658

119.50

592568664478885

10:49:37 AM

XLON

334

119.50

592568664478930

10:49:37 AM

XLON

2628

119.50

592568664478929

10:49:37 AM

XLON

3116

119.50

592568664478933

10:52:27 AM

XLON

3

119.54

592568664479301

10:52:56 AM

XLON

1386

119.52

592568664479425

10:52:56 AM

XLON

2008

119.52

592568664479422

10:52:56 AM

XLON

2837

119.52

592568664479424

10:52:56 AM

XLON

5361

119.52

592568664479421

10:52:56 AM

XLON

6655

119.52

592568664479423

10:54:12 AM

XLON

3558

119.54

592568664479584

10:56:29 AM

XLON

9305

119.48

592568664479773

10:57:34 AM

XLON

3478

119.46

592568664479856

10:58:46 AM

XLON

2884

119.52

592568664479965

11:00:01 AM

XLON

3629

119.56

592568664480115

11:00:02 AM

XLON

2858

119.56

592568664480118

11:00:02 AM

XLON

3020

119.56

592568664480117

11:01:18 AM

XLON

5059

119.54

592568664480232

11:02:27 AM

XLON

3484

119.52

592568664480324

11:02:30 AM

XLON

5833

119.52

592568664480330

11:04:27 AM

XLON

1265

119.48

592568664480516

11:06:38 AM

XLON

13917

119.64

592568664480758

11:07:43 AM

XLON

5416

119.72

592568664480896

11:07:56 AM

XLON

3519

119.74

592568664480928

11:09:11 AM

XLON

3796

119.80

592568664481048

11:09:17 AM

XLON

4027

119.80

592568664481056

11:09:23 AM

XLON

11

119.82

592568664481067

11:09:23 AM

XLON

3500

119.82

592568664481066

11:09:46 AM

XLON

2520

119.80

592568664481095

11:09:46 AM

XLON

3500

119.80

592568664481096

11:09:46 AM

XLON

5813

119.80

592568664481097

11:09:46 AM

XLON

7176

119.80

592568664481090

11:10:19 AM

XLON

3212

119.76

592568664481134

11:11:41 AM

XLON

4451

119.80

592568664481240

11:12:15 AM

XLON

4971

119.76

592568664481323

11:12:26 AM

XLON

1321

119.80

592568664481384

11:12:26 AM

XLON

3082

119.80

592568664481383

11:12:26 AM

XLON

9724

119.80

592568664481379

11:12:26 AM

XLON

2574

119.82

592568664481381

11:12:26 AM

XLON

5918

119.82

592568664481380

11:12:44 AM

XLON

11852

119.90

592568664481429

11:12:50 AM

XLON

12866

119.90

592568664481442

11:12:56 AM

XLON

8185

119.92

592568664481479

11:13:02 AM

XLON

5719

119.92

592568664481501

11:13:33 AM

XLON

804

120.00

592568664481573

11:13:33 AM

XLON

1945

120.00

592568664481572

11:13:33 AM

XLON

2336

120.00

592568664481577

11:13:33 AM

XLON

2574

120.00

592568664481575

11:13:33 AM

XLON

2769

120.00

592568664481574

11:13:33 AM

XLON

2770

120.00

592568664481576

11:14:07 AM

XLON

2574

120.04

592568664481627

11:14:22 AM

XLON

2574

120.04

592568664481646

11:14:22 AM

XLON

6249

120.04

592568664481645

11:14:38 AM

XLON

12425

120.02

592568664481706

11:14:39 AM

XLON

3500

120.02

592568664481712

11:14:39 AM

XLON

3664

120.02

592568664481713

11:14:39 AM

XLON

4512

120.02

592568664481710

11:14:39 AM

XLON

8616

120.02

592568664481711

11:14:40 AM

XLON

549

120.02

592568664481715

11:14:40 AM

XLON

3249

120.02

592568664481714

11:17:02 AM

XLON

14137

120.08

592568664481990

11:17:11 AM

XLON

3982

120.10

592568664482014

11:17:13 AM

XLON

8549

120.10

592568664482025

11:17:39 AM

XLON

5310

120.06

592568664482103

11:17:39 AM

XLON

5869

120.06

592568664482102

11:22:56 AM

XLON

2905

120.20

592568664482725

11:22:56 AM

XLON

12857

120.20

592568664482723

11:24:01 AM

XLON

13447

120.24

592568664482868

11:24:30 AM

XLON

9059

120.24

592568664482887

11:24:59 AM

XLON

3783

120.22

592568664482922

11:24:59 AM

XLON

4316

120.22

592568664482920

11:25:11 AM

XLON

4367

120.20

592568664482937

11:28:34 AM

XLON

282

120.26

592568664483230

11:28:34 AM

XLON

350

120.26

592568664483233

11:28:34 AM

XLON

4545

120.26

592568664483231

11:28:34 AM

XLON

7427

120.26

592568664483229

11:28:35 AM

XLON

14

120.26

592568664483234

11:28:36 AM

XLON

13409

120.24

592568664483241

11:28:40 AM

XLON

847

120.28

592568664483244

11:28:43 AM

XLON

13098

120.24

592568664483249

11:29:16 AM

XLON

2769

120.30

592568664483299

11:29:16 AM

XLON

2770

120.30

592568664483298

11:29:21 AM

XLON

3500

120.28

592568664483307

11:29:23 AM

XLON

3500

120.28

592568664483309

11:30:19 AM

XLON

4513

120.32

592568664483379

11:30:59 AM

XLON

500

120.30

592568664483408

11:30:59 AM

XLON

1397

120.30

592568664483413

11:30:59 AM

XLON

1945

120.30

592568664483411

11:30:59 AM

XLON

2771

120.30

592568664483412

11:30:59 AM

XLON

13263

120.30

592568664483409

11:31:49 AM

XLON

2999

120.32

592568664483450

11:32:50 AM

XLON

4373

120.30

592568664483549

11:32:50 AM

XLON

4607

120.30

592568664483548

11:36:23 AM

XLON

31

120.28

592568664483906

11:36:23 AM

XLON

3982

120.28

592568664483907

11:36:23 AM

XLON

6502

120.28

592568664483911

11:36:23 AM

XLON

6596

120.28

592568664483905

11:37:31 AM

XLON

6495

120.28

592568664483981

11:38:17 AM

XLON

3808

120.26

592568664484044

11:38:35 AM

XLON

2992

120.26

592568664484087

11:45:08 AM

XLON

11125

120.42

592568664484541

11:45:49 AM

XLON

13095

120.42

592568664484588

11:45:51 AM

XLON

7162

120.42

592568664484593

11:45:55 AM

XLON

500

120.42

592568664484594

11:45:55 AM

XLON

500

120.42

592568664484595

11:45:58 AM

XLON

178

120.42

592568664484603

11:45:58 AM

XLON

1532

120.42

592568664484607

11:45:58 AM

XLON

3952

120.42

592568664484608

11:46:11 AM

XLON

7232

120.42

592568664484625

11:47:00 AM

XLON

5821

120.44

592568664484677

11:47:00 AM

XLON

13062

120.44

592568664484675

11:49:20 AM

XLON

2033

120.44

592568664484849

11:49:21 AM

XLON

4393

120.44

592568664484850

11:51:33 AM

XLON

626

120.60

592568664485113

11:51:33 AM

XLON

2273

120.60

592568664485114

11:51:33 AM

XLON

5777

120.60

592568664485116

11:51:37 AM

XLON

12769

120.58

592568664485122

11:52:44 AM

XLON

4514

120.62

592568664485165

11:52:44 AM

XLON

7742

120.62

592568664485164

11:52:46 AM

XLON

3863

120.60

592568664485167

11:52:50 AM

XLON

1620

120.54

592568664485182

11:52:50 AM

XLON

3730

120.54

592568664485183

11:52:50 AM

XLON

4069

120.54

592568664485184

11:54:56 AM

XLON

5413

120.52

592568664485326

11:56:02 AM

XLON

3639

120.50

592568664485461

11:57:13 AM

XLON

3563

120.42

592568664485541

12:00:23 PM

XLON

7030

120.48

592568664485751

12:00:24 PM

XLON

4625

120.48

592568664485756

12:01:04 PM

XLON

3456

120.46

592568664485792

12:02:25 PM

XLON

4015

120.40

592568664485893

12:03:35 PM

XLON

3263

120.36

592568664485944

12:03:35 PM

XLON

4834

120.36

592568664485940

12:04:27 PM

XLON

11802

120.46

592568664485996

12:04:46 PM

XLON

560

120.46

592568664486003

12:04:46 PM

XLON

4190

120.46

592568664486004

12:04:56 PM

XLON

3616

120.44

592568664486020

12:08:45 PM

XLON

1274

120.38

592568664486317

12:09:00 PM

XLON

3197

120.38

592568664486342

12:11:49 PM

XLON

2951

120.46

592568664486530

12:11:49 PM

XLON

3499

120.46

592568664486529

12:11:49 PM

XLON

3500

120.46

592568664486528

12:11:49 PM

XLON

6021

120.46

592568664486527

12:12:49 PM

XLON

5286

120.46

592568664486595

12:13:45 PM

XLON

4769

120.42

592568664486653

12:15:16 PM

XLON

4723

120.46

592568664486757

12:16:31 PM

XLON

1667

120.48

592568664486837

12:16:31 PM

XLON

3547

120.48

592568664486836

12:18:14 PM

XLON

5438

120.44

592568664486910

12:18:35 PM

XLON

3555

120.44

592568664486933

12:21:17 PM

XLON

5486

120.48

592568664487085

12:22:43 PM

XLON

5829

120.52

592568664487162

12:25:41 PM

XLON

2477

120.56

592568664487449

12:25:41 PM

XLON

9050

120.56

592568664487448

12:29:28 PM

XLON

3490

120.74

592568664487741

12:29:28 PM

XLON

4221

120.74

592568664487742

12:29:28 PM

XLON

5588

120.74

592568664487740

12:29:28 PM

XLON

10942

120.74

592568664487738

12:30:38 PM

XLON

1401

120.74

592568664487836

12:30:38 PM

XLON

2521

120.74

592568664487837

12:30:38 PM

XLON

5652

120.74

592568664487835

12:30:38 PM

XLON

13312

120.74

592568664487832

12:31:04 PM

XLON

3404

120.72

592568664487883

12:31:04 PM

XLON

5545

120.72

592568664487872

12:32:11 PM

XLON

7136

120.66

592568664487990

12:36:36 PM

XLON

1705

120.82

592568664488254

12:36:36 PM

XLON

1945

120.82

592568664488257

12:36:36 PM

XLON

2574

120.82

592568664488259

12:36:36 PM

XLON

2738

120.82

592568664488255

12:36:36 PM

XLON

2746

120.82

592568664488256

12:36:36 PM

XLON

5416

120.82

592568664488258

12:36:36 PM

XLON

11238

120.82

592568664488248

12:36:37 PM

XLON

2

120.82

592568664488261

12:36:41 PM

XLON

3500

120.82

592568664488267

12:36:49 PM

XLON

1799

120.84

592568664488282

12:36:49 PM

XLON

1945

120.84

592568664488279

12:36:49 PM

XLON

2738

120.84

592568664488280

12:36:49 PM

XLON

2746

120.84

592568664488281

12:36:54 PM

XLON

13516

120.78

592568664488295

12:36:54 PM

XLON

1796

120.82

592568664488291

12:36:54 PM

XLON

1993

120.82

592568664488290

12:36:54 PM

XLON

2746

120.82

592568664488292

12:36:57 PM

XLON

1756

120.82

592568664488302

12:36:57 PM

XLON

2686

120.82

592568664488300

12:36:57 PM

XLON

2738

120.82

592568664488301

12:37:06 PM

XLON

666

120.82

592568664488325

12:37:06 PM

XLON

1335

120.82

592568664488323

12:37:06 PM

XLON

2574

120.82

592568664488324

12:37:09 PM

XLON

5223

120.82

592568664488330

12:37:43 PM

XLON

1918

120.82

592568664488378

12:37:43 PM

XLON

1945

120.82

592568664488379

12:37:43 PM

XLON

3455

120.82

592568664488376

12:37:43 PM

XLON

5528

120.82

592568664488377

12:38:37 PM

XLON

13724

120.82

592568664488401

12:39:30 PM

XLON

12880

120.82

592568664488433

12:40:04 PM

XLON

7701

120.82

592568664488503

12:40:10 PM

XLON

3500

120.80

592568664488518

12:40:10 PM

XLON

5718

120.80

592568664488519

12:40:51 PM

XLON

3429

120.78

592568664488560

12:40:51 PM

XLON

13586

120.78

592568664488557

12:40:57 PM

XLON

4929

120.76

592568664488564

12:43:51 PM

XLON

3909

120.82

592568664488708

12:43:51 PM

XLON

317

120.84

592568664488712

12:43:51 PM

XLON

1341

120.84

592568664488711

12:43:51 PM

XLON

2003

120.84

592568664488710

12:43:53 PM

XLON

567

120.84

592568664488733

12:43:53 PM

XLON

1340

120.84

592568664488734

12:43:58 PM

XLON

2998

120.84

592568664488737

12:45:16 PM

XLON

3707

120.84

592568664488902

12:45:16 PM

XLON

7978

120.84

592568664488903

12:45:16 PM

XLON

13630

120.84

592568664488900

12:45:28 PM

XLON

6527

120.80

592568664488920

12:46:41 PM

XLON

1174

120.90

592568664489023

12:46:41 PM

XLON

2826

120.90

592568664489022

12:46:41 PM

XLON

3500

120.90

592568664489024

12:46:41 PM

XLON

4300

120.90

592568664489025

12:46:41 PM

XLON

5492

120.90

592568664489026

12:47:42 PM

XLON

3628

120.94

592568664489113

12:47:42 PM

XLON

3832

120.94

592568664489112

12:47:42 PM

XLON

987

120.96

592568664489110

12:47:42 PM

XLON

2792

120.96

592568664489109

12:49:20 PM

XLON

3400

121.02

592568664489196

12:49:20 PM

XLON

4343

121.02

592568664489197

12:49:20 PM

XLON

7757

121.02

592568664489194

12:49:28 PM

XLON

12943

121.02

592568664489219

12:50:20 PM

XLON

14222

121.06

592568664489262

12:50:44 PM

XLON

5877

121.04

592568664489270

12:52:04 PM

XLON

1547

121.00

592568664489365

12:52:04 PM

XLON

1886

121.00

592568664489364

12:52:04 PM

XLON

5669

121.02

592568664489362

12:52:31 PM

XLON

3728

121.04

592568664489430

12:52:49 PM

XLON

3351

121.00

592568664489489

12:52:54 PM

XLON

4709

121.00

592568664489509

12:53:21 PM

XLON

2800

121.02

592568664489544

12:53:21 PM

XLON

3454

121.02

592568664489543

12:53:21 PM

XLON

6993

121.02

592568664489542

12:54:42 PM

XLON

273

121.04

592568664489603

12:54:42 PM

XLON

2574

121.04

592568664489602

12:54:42 PM

XLON

2738

121.04

592568664489601

12:54:42 PM

XLON

3010

121.04

592568664489597

12:54:42 PM

XLON

3543

121.04

592568664489600

12:54:42 PM

XLON

10674

121.04

592568664489598

12:55:30 PM

XLON

3900

120.96

592568664489700

12:58:51 PM

XLON

3400

121.08

592568664489943

12:59:14 PM

XLON

7011

121.08

592568664489980

13:00:05 PM

XLON

2659

121.08

592568664490075

13:00:05 PM

XLON

2698

121.08

592568664490074

13:00:05 PM

XLON

7665

121.08

592568664490073

13:00:56 PM

XLON

6529

121.06

592568664490179

13:01:13 PM

XLON

8809

121.02

592568664490226

13:03:07 PM

XLON

2736

121.06

592568664490317

13:03:07 PM

XLON

2738

121.06

592568664490318

13:03:08 PM

XLON

4

121.06

592568664490319

13:03:08 PM

XLON

2738

121.06

592568664490320

13:03:09 PM

XLON

1562

121.06

592568664490322

13:03:09 PM

XLON

3311

121.06

592568664490321

13:03:11 PM

XLON

11832

121.04

592568664490340

13:05:09 PM

XLON

500

121.20

592568664490647

13:05:09 PM

XLON

13209

121.20

592568664490648

13:05:33 PM

XLON

4485

121.14

592568664490679

13:05:36 PM

XLON

165

121.14

592568664490683

13:05:36 PM

XLON

2800

121.14

592568664490684

13:06:28 PM

XLON

2811

121.20

592568664490726

13:07:25 PM

XLON

11916

121.18

592568664490790

13:08:33 PM

XLON

5255

121.22

592568664490969

13:08:33 PM

XLON

6961

121.22

592568664490968

13:08:33 PM

XLON

8306

121.22

592568664490970

13:08:34 PM

XLON

100

121.22

592568664490972

13:08:34 PM

XLON

1868

121.22

592568664490973

13:08:34 PM

XLON

1984

121.22

592568664490971

13:08:53 PM

XLON

7316

121.20

592568664490988

13:10:20 PM

XLON

7527

121.24

592568664491069

13:10:40 PM

XLON

3117

121.26

592568664491093

13:10:44 PM

XLON

4624

121.24

592568664491101

13:15:02 PM

XLON

13484

121.38

592568664491454

13:15:51 PM

XLON

12827

121.44

592568664491504

13:16:17 PM

XLON

5952

121.44

592568664491521

13:16:26 PM

XLON

9932

121.44

592568664491536

13:18:02 PM

XLON

9316

121.54

592568664491677

13:18:06 PM

XLON

13311

121.56

592568664491706

13:18:14 PM

XLON

2941

121.56

592568664491711

13:18:36 PM

XLON

2738

121.60

592568664491740

13:18:37 PM

XLON

3400

121.58

592568664491755

13:18:37 PM

XLON

5568

121.58

592568664491756

13:18:37 PM

XLON

8576

121.58

592568664491757

13:18:37 PM

XLON

12026

121.58

592568664491753

13:19:25 PM

XLON

10779

121.60

592568664491798

13:19:26 PM

XLON

182

121.60

592568664491803

13:19:26 PM

XLON

6534

121.60

592568664491802

13:19:29 PM

XLON

4208

121.58

592568664491808

13:19:30 PM

XLON

4072

121.56

592568664491810

13:19:46 PM

XLON

4676

121.50

592568664491836

13:20:11 PM

XLON

3570

121.42

592568664491865

13:22:54 PM

XLON

10029

121.48

592568664492067

13:23:35 PM

XLON

7847

121.52

592568664492168

13:24:35 PM

XLON

13301

121.54

592568664492263

13:24:37 PM

XLON

1696

121.50

592568664492273

13:24:37 PM

XLON

2263

121.50

592568664492274

13:24:37 PM

XLON

8118

121.50

592568664492272

13:24:47 PM

XLON

2611

121.50

592568664492283

13:24:47 PM

XLON

3334

121.50

592568664492282

13:25:59 PM

XLON

5326

121.48

592568664492443

13:26:23 PM

XLON

1736

121.46

592568664492541

13:26:23 PM

XLON

2253

121.46

592568664492540

13:26:23 PM

XLON

4424

121.46

592568664492528

13:26:24 PM

XLON

575

121.42

592568664492546

13:26:24 PM

XLON

1698

121.42

592568664492544

13:26:24 PM

XLON

2264

121.42

592568664492545

13:26:51 PM

XLON

1699

121.34

592568664492577

13:29:09 PM

XLON

5954

121.36

592568664493008

13:29:57 PM

XLON

9242

121.52

592568664493128

13:30:01 PM

XLON

635

121.48

592568664493236

13:30:01 PM

XLON

3680

121.48

592568664493237

13:30:01 PM

XLON

3572

121.50

592568664493179

13:30:01 PM

XLON

10019

121.50

592568664493153

13:30:42 PM

XLON

2572

121.34

592568664493631

13:30:42 PM

XLON

11997

121.34

592568664493632

13:30:53 PM

XLON

11728

121.38

592568664493704

13:31:00 PM

XLON

2895

121.44

592568664493781

13:31:00 PM

XLON

2898

121.44

592568664493765

13:31:00 PM

XLON

3073

121.44

592568664493783

13:31:04 PM

XLON

5086

121.50

592568664493808

13:31:06 PM

XLON

3584

121.50

592568664493820

13:31:06 PM

XLON

5463

121.52

592568664493818

13:31:09 PM

XLON

3287

121.48

592568664493832

13:31:09 PM

XLON

3644

121.48

592568664493831

13:31:26 PM

XLON

3004

121.52

592568664493871

13:31:26 PM

XLON

3939

121.52

592568664493870

13:31:36 PM

XLON

359

121.56

592568664493915

13:31:37 PM

XLON

3149

121.56

592568664493917

13:31:43 PM

XLON

6567

121.52

592568664493944

13:31:48 PM

XLON

6460

121.52

592568664493951

13:31:56 PM

XLON

4844

121.54

592568664494017

13:32:02 PM

XLON

11506

121.52

592568664494057

13:32:30 PM

XLON

5921

121.52

592568664494175

13:32:44 PM

XLON

3329

121.50

592568664494208

13:32:44 PM

XLON

4087

121.50

592568664494206

13:32:57 PM

XLON

100

121.48

592568664494254

13:32:57 PM

XLON

4323

121.48

592568664494255

13:33:29 PM

XLON

4905

121.60

592568664494340

13:34:03 PM

XLON

610

121.68

592568664494483

13:34:03 PM

XLON

2657

121.68

592568664494485

13:34:03 PM

XLON

3226

121.68

592568664494486

13:34:03 PM

XLON

3621

121.68

592568664494482

13:34:44 PM

XLON

3649

121.68

592568664494581

13:35:04 PM

XLON

1575

121.66

592568664494785

13:35:04 PM

XLON

2541

121.66

592568664494786

13:36:00 PM

XLON

3869

121.74

592568664495072

13:36:43 PM

XLON

4598

121.78

592568664495493

13:36:43 PM

XLON

7751

121.78

592568664495491

13:39:35 PM

XLON

3716

121.86

592568664496210

13:39:35 PM

XLON

6234

121.86

592568664496208

13:39:59 PM

XLON

500

121.72

592568664496262

13:39:59 PM

XLON

3646

121.72

592568664496263

13:42:18 PM

XLON

3930

121.58

592568664496544

13:43:56 PM

XLON

385

121.56

592568664496667

13:43:56 PM

XLON

3248

121.56

592568664496666

13:44:46 PM

XLON

500

121.58

592568664496773

13:44:54 PM

XLON

461

121.58

592568664496781

13:44:54 PM

XLON

500

121.58

592568664496780

13:44:54 PM

XLON

500

121.58

592568664496782

13:44:54 PM

XLON

1769

121.58

592568664496783

13:45:09 PM

XLON

3510

121.56

592568664496841

13:46:16 PM

XLON

3413

121.46

592568664497021

13:46:39 PM

XLON

3167

121.40

592568664497053

13:47:13 PM

XLON

2500

121.40

592568664497139

13:47:15 PM

XLON

5054

121.38

592568664497144

13:48:26 PM

XLON

9690

121.32

592568664497275

13:49:33 PM

XLON

3466

121.34

592568664497467

13:49:46 PM

XLON

3524

121.32

592568664497482

13:52:38 PM

XLON

2500

121.40

592568664498031

13:52:39 PM

XLON

2282

121.40

592568664498035

13:52:40 PM

XLON

561

121.40

592568664498038

13:52:40 PM

XLON

2500

121.40

592568664498039

13:52:41 PM

XLON

2400

121.40

592568664498069

13:52:41 PM

XLON

2500

121.40

592568664498046

13:52:42 PM

XLON

2500

121.40

592568664498074

13:52:46 PM

XLON

3

121.44

592568664498087

13:52:46 PM

XLON

1690

121.44

592568664498089

13:52:46 PM

XLON

6010

121.44

592568664498088

13:53:04 PM

XLON

3400

121.44

592568664498132

13:53:23 PM

XLON

3400

121.44

592568664498145

13:53:23 PM

XLON

5307

121.44

592568664498146

13:53:42 PM

XLON

3044

121.42

592568664498216

13:53:42 PM

XLON

3238

121.42

592568664498215

13:54:22 PM

XLON

10402

121.38

592568664498250

13:54:43 PM

XLON

8193

121.34

592568664498288

13:55:27 PM

XLON

11881

121.30

592568664498420

13:56:53 PM

XLON

6688

121.38

592568664498556

13:57:17 PM

XLON

4816

121.40

592568664498603

14:00:34 PM

XLON

3127

121.66

592568664499083

14:00:50 PM

XLON

370

121.66

592568664499148

14:00:50 PM

XLON

8561

121.66

592568664499150

14:00:50 PM

XLON

10465

121.66

592568664499149

14:01:32 PM

XLON

4

121.62

592568664499259

14:01:32 PM

XLON

232

121.62

592568664499261

14:01:32 PM

XLON

2574

121.62

592568664499258

14:01:32 PM

XLON

2718

121.62

592568664499260

14:01:32 PM

XLON

5640

121.62

592568664499257

14:01:33 PM

XLON

305

121.60

592568664499264

14:01:33 PM

XLON

3753

121.60

592568664499265

14:01:40 PM

XLON

1023

121.60

592568664499285

14:01:40 PM

XLON

3108

121.60

592568664499286

14:02:02 PM

XLON

7239

121.60

592568664499324

14:03:46 PM

XLON

14

121.68

592568664499534

14:03:46 PM

XLON

2718

121.68

592568664499535

14:03:46 PM

XLON

2718

121.68

592568664499536

14:03:49 PM

XLON

3

121.68

592568664499545

14:03:53 PM

XLON

49

121.68

592568664499547

14:04:07 PM

XLON

209

121.66

592568664499621

14:04:07 PM

XLON

7153

121.66

592568664499620

14:04:39 PM

XLON

13573

121.66

592568664499699

14:04:41 PM

XLON

5101

121.66

592568664499705

14:05:50 PM

XLON

6161

121.68

592568664499983

14:06:19 PM

XLON

640

121.70

592568664500076

14:06:19 PM

XLON

2718

121.70

592568664500077

14:06:19 PM

XLON

2718

121.70

592568664500078

14:06:19 PM

XLON

4423

121.70

592568664500079

14:06:59 PM

XLON

7447

121.74

592568664500182

14:06:59 PM

XLON

13418

121.74

592568664500184

14:07:04 PM

XLON

13802

121.74

592568664500210

14:07:09 PM

XLON

1025

121.74

592568664500213

14:07:09 PM

XLON

3292

121.74

592568664500212

14:07:10 PM

XLON

4541

121.74

592568664500223

14:07:12 PM

XLON

87

121.74

592568664500250

14:07:12 PM

XLON

3638

121.74

592568664500249

14:07:15 PM

XLON

1441

121.74

592568664500261

14:07:15 PM

XLON

7920

121.74

592568664500262

14:07:44 PM

XLON

3551

121.80

592568664500325

14:08:36 PM

XLON

2923

121.82

592568664500434

14:09:00 PM

XLON

1104

121.86

592568664500473

14:09:02 PM

XLON

500

121.84

592568664500478

14:09:02 PM

XLON

500

121.84

592568664500479

14:09:02 PM

XLON

500

121.84

592568664500480

14:10:20 PM

XLON

3696

121.86

592568664500633

14:10:20 PM

XLON

6011

121.86

592568664500634

14:10:20 PM

XLON

13832

121.86

592568664500622

14:10:37 PM

XLON

4121

121.90

592568664500676

14:11:06 PM

XLON

1372

121.94

592568664500737

14:11:06 PM

XLON

11973

121.94

592568664500736

14:11:56 PM

XLON

1311

122.00

592568664500811

14:11:56 PM

XLON

8108

122.00

592568664500810

14:13:05 PM

XLON

7348

121.96

592568664501124

14:15:00 PM

XLON

11745

121.88

592568664501388

14:16:23 PM

XLON

1539

121.92

592568664501637

14:16:23 PM

XLON

3167

121.92

592568664501636

14:16:23 PM

XLON

13903

121.92

592568664501635

14:17:52 PM

XLON

313

121.92

592568664501790

14:18:11 PM

XLON

3321

122.00

592568664501841

14:18:11 PM

XLON

12174

122.00

592568664501840

14:18:59 PM

XLON

3248

121.96

592568664501963

14:18:59 PM

XLON

231

121.98

592568664501951

14:18:59 PM

XLON

2742

121.98

592568664501950

14:18:59 PM

XLON

2980

121.98

592568664501939

14:19:12 PM

XLON

4599

121.90

592568664502002

14:19:15 PM

XLON

3616

121.84

592568664502004

14:19:19 PM

XLON

6253

121.86

592568664502016

14:19:20 PM

XLON

359

121.84

592568664502030

14:19:32 PM

XLON

3030

121.84

592568664502041

14:19:42 PM

XLON

9706

121.84

592568664502044

14:21:27 PM

XLON

9736

121.82

592568664502307

14:22:06 PM

XLON

3883

121.80

592568664502366

14:22:46 PM

XLON

5308

121.82

592568664502418

14:24:21 PM

XLON

3338

121.78

592568664502663

14:25:22 PM

XLON

7781

121.74

592568664502819

14:27:27 PM

XLON

1285

121.56

592568664503082

14:27:27 PM

XLON

8052

121.56

592568664503081

14:28:08 PM

XLON

4018

121.46

592568664503224

14:29:32 PM

XLON

5702

121.38

592568664503379

14:29:32 PM

XLON

6965

121.38

592568664503380

14:30:02 PM

XLON

1526

121.46

592568664503650

14:30:02 PM

XLON

6389

121.46

592568664503649

14:30:30 PM

XLON

2266

121.58

592568664504105

14:30:30 PM

XLON

2716

121.58

592568664504104

14:30:37 PM

XLON

955

121.58

592568664504212

14:30:37 PM

XLON

2718

121.58

592568664504211

14:30:43 PM

XLON

1945

121.62

592568664504307

14:30:46 PM

XLON

5026

121.60

592568664504331

14:30:58 PM

XLON

2514

121.58

592568664504424

14:30:58 PM

XLON

4597

121.58

592568664504423

14:30:58 PM

XLON

6263

121.58

592568664504425

14:31:17 PM

XLON

3129

121.70

592568664504675

14:31:17 PM

XLON

5816

121.70

592568664504676

14:31:30 PM

XLON

3283

121.70

592568664504819

14:31:30 PM

XLON

9959

121.70

592568664504815

14:31:38 PM

XLON

4621

121.68

592568664504909

14:31:53 PM

XLON

1417

121.82

592568664505056

14:31:53 PM

XLON

3050

121.82

592568664505055

14:31:53 PM

XLON

3595

121.84

592568664505057

14:31:53 PM

XLON

32

121.86

592568664505052

14:31:59 PM

XLON

5335

121.84

592568664505083

14:32:10 PM

XLON

4793

121.90

592568664505232

14:32:26 PM

XLON

3550

121.98

592568664505370

14:33:00 PM

XLON

1000

121.98

592568664505601

14:33:00 PM

XLON

10990

121.98

592568664505602

14:33:00 PM

XLON

13518

121.98

592568664505597

14:33:03 PM

XLON

6669

121.94

592568664505664

14:33:05 PM

XLON

4934

121.88

592568664505708

14:33:31 PM

XLON

3641

121.90

592568664505841

14:33:31 PM

XLON

11309

121.90

592568664505839

14:33:39 PM

XLON

3550

121.88

592568664505851

14:34:12 PM

XLON

3700

121.90

592568664505974

14:34:14 PM

XLON

1252

121.86

592568664505988

14:34:30 PM

XLON

6

121.78

592568664506127

14:34:34 PM

XLON

14

121.78

592568664506156

14:34:34 PM

XLON

1296

121.78

592568664506157

14:34:36 PM

XLON

5642

121.76

592568664506187

14:34:36 PM

XLON

16

121.78

592568664506185

14:34:37 PM

XLON

5290

121.76

592568664506192

14:34:38 PM

XLON

3249

121.76

592568664506193

14:34:38 PM

XLON

4333

121.76

592568664506194

14:34:56 PM

XLON

5606

121.76

592568664506288

14:35:03 PM

XLON

1168

121.80

592568664506363

14:35:03 PM

XLON

2574

121.80

592568664506362

14:35:03 PM

XLON

2718

121.80

592568664506361

14:35:03 PM

XLON

3051

121.80

592568664506360

14:35:08 PM

XLON

2360

121.80

592568664506390

14:35:08 PM

XLON

2718

121.80

592568664506389

14:35:15 PM

XLON

1119

121.80

592568664506459

14:35:16 PM

XLON

77

121.80

592568664506469

14:35:17 PM

XLON

6

121.80

592568664506481

14:35:46 PM

XLON

3400

121.82

592568664506602

14:35:46 PM

XLON

11383

121.82

592568664506598

14:36:04 PM

XLON

3660

121.82

592568664506670

14:36:05 PM

XLON

1779

121.82

592568664506675

14:36:05 PM

XLON

3487

121.82

592568664506674

14:36:13 PM

XLON

2

121.80

592568664506710

14:36:13 PM

XLON

2716

121.80

592568664506712

14:36:13 PM

XLON

2718

121.80

592568664506711

14:36:18 PM

XLON

1206

121.80

592568664506717

14:36:20 PM

XLON

2716

121.80

592568664506734

14:36:20 PM

XLON

2718

121.80

592568664506735

14:36:29 PM

XLON

697

121.80

592568664506826

14:36:29 PM

XLON

4902

121.80

592568664506825

14:36:32 PM

XLON

1523

121.80

592568664506829

14:36:39 PM

XLON

7122

121.80

592568664506955

14:36:39 PM

XLON

12891

121.80

592568664506956

14:36:39 PM

XLON

13451

121.80

592568664506957

14:36:47 PM

XLON

2

121.80

592568664506986

14:36:56 PM

XLON

1858

121.88

592568664507029

14:36:56 PM

XLON

2574

121.88

592568664507028

14:36:56 PM

XLON

4459

121.88

592568664507020

14:37:00 PM

XLON

2918

121.88

592568664507068

14:37:00 PM

XLON

3400

121.88

592568664507069

14:37:30 PM

XLON

11370

121.86

592568664507213

14:37:30 PM

XLON

13334

121.86

592568664507203

14:37:39 PM

XLON

758

121.88

592568664507250

14:37:39 PM

XLON

2716

121.88

592568664507249

14:37:43 PM

XLON

3297

121.88

592568664507256

14:37:47 PM

XLON

103

121.88

592568664507319

14:37:47 PM

XLON

3194

121.88

592568664507320

14:38:00 PM

XLON

2574

121.84

592568664507367

14:38:00 PM

XLON

5052

121.84

592568664507366

14:38:02 PM

XLON

315

121.84

592568664507388

14:38:02 PM

XLON

5143

121.84

592568664507387

14:38:06 PM

XLON

68

121.84

592568664507404

14:38:06 PM

XLON

3415

121.84

592568664507405

14:38:14 PM

XLON

593

121.80

592568664507437

14:38:14 PM

XLON

13592

121.80

592568664507438

14:38:27 PM

XLON

2954

121.78

592568664507477

14:38:31 PM

XLON

3298

121.78

592568664507483

14:38:34 PM

XLON

2191

121.76

592568664507496

14:38:34 PM

XLON

3100

121.76

592568664507495

14:38:38 PM

XLON

323

121.76

592568664507505

14:38:38 PM

XLON

3319

121.76

592568664507504

14:38:42 PM

XLON

324

121.76

592568664507545

14:38:42 PM

XLON

2716

121.76

592568664507544

14:38:49 PM

XLON

1751

121.78

592568664507577

14:38:54 PM

XLON

5

121.80

592568664507586

14:39:12 PM

XLON

13158

121.80

592568664507727

14:39:17 PM

XLON

2716

121.80

592568664507747

14:39:17 PM

XLON

4281

121.80

592568664507748

14:39:20 PM

XLON

3807

121.78

592568664507757

14:39:23 PM

XLON

2052

121.78

592568664507788

14:39:23 PM

XLON

4344

121.78

592568664507789

14:39:51 PM

XLON

3850

121.78

592568664507813

14:40:40 PM

XLON

5

121.84

592568664508056

14:40:42 PM

XLON

75

121.84

592568664508063

14:41:10 PM

XLON

3554

121.88

592568664508292

14:41:10 PM

XLON

8637

121.88

592568664508291

14:41:13 PM

XLON

11916

121.88

592568664508295

14:41:20 PM

XLON

2

121.90

592568664508329

14:41:20 PM

XLON

50

121.90

592568664508330

14:41:22 PM

XLON

18

121.88

592568664508379

14:41:22 PM

XLON

3

121.90

592568664508367

14:41:23 PM

XLON

2200

121.88

592568664508383

14:41:23 PM

XLON

3400

121.88

592568664508382

14:41:26 PM

XLON

1945

121.88

592568664508396

14:41:26 PM

XLON

2716

121.88

592568664508397

14:41:26 PM

XLON

2718

121.88

592568664508398

14:41:30 PM

XLON

13667

121.88

592568664508415

14:41:49 PM

XLON

5000

121.88

592568664508496

14:41:54 PM

XLON

4481

121.88

592568664508520

14:41:58 PM

XLON

1945

121.88

592568664508561

14:41:58 PM

XLON

2716

121.88

592568664508563

14:41:58 PM

XLON

2718

121.88

592568664508562

14:41:58 PM

XLON

6997

121.88

592568664508558

14:41:58 PM

XLON

7030

121.88

592568664508559

14:42:15 PM

XLON

3400

121.96

592568664508630

14:43:06 PM

XLON

4927

121.98

592568664508863

14:43:06 PM

XLON

13950

121.98

592568664508860

14:43:16 PM

XLON

3

122.00

592568664508921

14:43:48 PM

XLON

734

122.04

592568664509181

14:43:48 PM

XLON

2574

122.04

592568664509183

14:43:48 PM

XLON

2718

122.04

592568664509182

14:43:52 PM

XLON

2297

122.02

592568664509199

14:43:52 PM

XLON

8083

122.02

592568664509200

14:43:52 PM

XLON

10894

122.02

592568664509201

14:43:53 PM

XLON

4473

122.00

592568664509208

14:43:53 PM

XLON

8861

122.00

592568664509209

14:44:02 PM

XLON

70

122.00

592568664509284

14:44:02 PM

XLON

13540

122.00

592568664509283

14:44:04 PM

XLON

2574

121.98

592568664509294

14:44:04 PM

XLON

2716

121.98

592568664509293

14:44:05 PM

XLON

1181

121.98

592568664509303

14:44:05 PM

XLON

2716

121.98

592568664509304

14:44:05 PM

XLON

2718

121.98

592568664509305

14:44:06 PM

XLON

2574

121.98

592568664509318

14:44:06 PM

XLON

2716

121.98

592568664509316

14:44:06 PM

XLON

2718

121.98

592568664509317

14:44:06 PM

XLON

4505

121.98

592568664509315

14:44:07 PM

XLON

3

121.98

592568664509319

14:44:07 PM

XLON

16

121.98

592568664509320

14:44:07 PM

XLON

2716

121.98

592568664509321

14:44:07 PM

XLON

5792

121.98

592568664509322

14:44:08 PM

XLON

531

121.94

592568664509327

14:44:08 PM

XLON

13590

121.94

592568664509328

14:44:28 PM

XLON

2512

121.94

592568664509479

14:44:28 PM

XLON

5011

121.94

592568664509478

14:44:28 PM

XLON

8196

121.94

592568664509466

14:44:43 PM

XLON

3366

121.90

592568664509568

14:44:57 PM

XLON

2668

121.92

592568664509636

14:45:02 PM

XLON

4382

121.90

592568664509692

14:45:02 PM

XLON

9872

121.90

592568664509690

14:45:17 PM

XLON

1590

121.82

592568664509855

14:45:18 PM

XLON

11177

121.82

592568664509857

14:45:38 PM

XLON

3180

121.82

592568664509903

14:45:43 PM

XLON

9

121.82

592568664509949

14:45:43 PM

XLON

538

121.82

592568664509947

14:45:43 PM

XLON

2718

121.82

592568664509948

14:46:20 PM

XLON

6064

121.84

592568664510022

14:46:20 PM

XLON

7232

121.84

592568664510023

14:46:20 PM

XLON

12454

121.84

592568664510025

14:46:21 PM

XLON

4897

121.84

592568664510027

14:46:21 PM

XLON

7039

121.84

592568664510026

14:46:24 PM

XLON

3693

121.82

592568664510056

14:46:53 PM

XLON

3

121.86

592568664510202

14:47:33 PM

XLON

2716

121.92

592568664510362

14:47:33 PM

XLON

2718

121.92

592568664510361

14:47:33 PM

XLON

3111

121.92

592568664510363

14:48:00 PM

XLON

536

121.94

592568664510460

14:48:00 PM

XLON

778

121.94

592568664510455

14:48:00 PM

XLON

1168

121.94

592568664510459

14:48:00 PM

XLON

2366

121.94

592568664510456

14:48:00 PM

XLON

2716

121.94

592568664510457

14:48:00 PM

XLON

2718

121.94

592568664510458

14:48:03 PM

XLON

1168

121.94

592568664510502

14:48:03 PM

XLON

2574

121.94

592568664510501

14:48:03 PM

XLON

2716

121.94

592568664510500

14:48:03 PM

XLON

2718

121.94

592568664510499

14:48:03 PM

XLON

5115

121.94

592568664510498

14:48:04 PM

XLON

2574

121.94

592568664510536

14:48:04 PM

XLON

2716

121.94

592568664510534

14:48:04 PM

XLON

2718

121.94

592568664510535

14:48:05 PM

XLON

553

121.94

592568664510549

14:48:06 PM

XLON

1168

121.94

592568664510568

14:48:06 PM

XLON

2716

121.94

592568664510569

14:48:06 PM

XLON

2718

121.94

592568664510570

14:48:09 PM

XLON

876

121.94

592568664510602

14:48:14 PM

XLON

6

121.94

592568664510658

14:48:15 PM

XLON

12979

121.92

592568664510663

14:48:18 PM

XLON

64

121.90

592568664510691

14:48:21 PM

XLON

100

121.90

592568664510731

14:48:21 PM

XLON

136

121.90

592568664510710

14:48:21 PM

XLON

840

121.90

592568664510732

14:48:21 PM

XLON

1060

121.90

592568664510729

14:48:21 PM

XLON

1200

121.90

592568664510737

14:48:21 PM

XLON

1860

121.90

592568664510738

14:48:21 PM

XLON

2000

121.90

592568664510714

14:48:21 PM

XLON

2000

121.90

592568664510730

14:48:21 PM

XLON

2050

121.90

592568664510716

14:48:21 PM

XLON

2847

121.90

592568664510734

14:48:21 PM

XLON

4000

121.90

592568664510711

14:48:21 PM

XLON

4000

121.90

592568664510715

14:48:21 PM

XLON

4000

121.90

592568664510733

14:48:47 PM

XLON

3

121.80

592568664510926

14:48:47 PM

XLON

75

121.80

592568664510928

14:48:47 PM

XLON

975

121.80

592568664510931

14:48:47 PM

XLON

2284

121.80

592568664510927

14:48:47 PM

XLON

9863

121.84

592568664510896

14:48:52 PM

XLON

5630

121.74

592568664510957

14:48:59 PM

XLON

2000

121.66

592568664511005

14:49:00 PM

XLON

1000

121.66

592568664511006

14:49:25 PM

XLON

6236

121.64

592568664511100

14:49:28 PM

XLON

1309

121.66

592568664511115

14:49:28 PM

XLON

1874

121.66

592568664511114

14:49:28 PM

XLON

13052

121.66

592568664511113

14:49:41 PM

XLON

6850

121.62

592568664511192

14:49:59 PM

XLON

499

121.62

592568664511416

14:49:59 PM

XLON

2637

121.62

592568664511417

14:50:14 PM

XLON

864

121.64

592568664511520

14:50:14 PM

XLON

13026

121.64

592568664511519

14:50:24 PM

XLON

1860

121.62

592568664511618

14:50:24 PM

XLON

2716

121.62

592568664511617

14:50:28 PM

XLON

54

121.60

592568664511661

14:50:29 PM

XLON

3977

121.60

592568664511667

14:51:05 PM

XLON

489

121.64

592568664511948

14:51:05 PM

XLON

1980

121.64

592568664511949

14:51:06 PM

XLON

4530

121.64

592568664511951

14:51:06 PM

XLON

5504

121.64

592568664511950

14:51:06 PM

XLON

12538

121.64

592568664511953

14:51:09 PM

XLON

2

121.64

592568664511960

14:51:44 PM

XLON

799

121.68

592568664512193

14:51:50 PM

XLON

2716

121.68

592568664512290

14:51:50 PM

XLON

2718

121.68

592568664512289

14:51:50 PM

XLON

5995

121.68

592568664512291

14:51:50 PM

XLON

10340

121.68

592568664512286

14:51:52 PM

XLON

3

121.68

592568664512300

14:51:52 PM

XLON

6

121.68

592568664512301

14:51:52 PM

XLON

783

121.68

592568664512302

14:51:52 PM

XLON

2718

121.68

592568664512303

14:52:11 PM

XLON

308

121.72

592568664512478

14:52:11 PM

XLON

1478

121.72

592568664512470

14:52:11 PM

XLON

4000

121.72

592568664512471

14:52:11 PM

XLON

4000

121.72

592568664512472

14:52:11 PM

XLON

4000

121.72

592568664512473

14:52:11 PM

XLON

4000

121.72

592568664512476

14:52:11 PM

XLON

4000

121.72

592568664512477

14:52:11 PM

XLON

5000

121.72

592568664512474

14:52:11 PM

XLON

8348

121.72

592568664512475

14:52:14 PM

XLON

2

121.70

592568664512489

14:52:22 PM

XLON

2811

121.68

592568664512518

14:52:22 PM

XLON

4717

121.68

592568664512517

14:52:25 PM

XLON

3400

121.68

592568664512522

14:52:51 PM

XLON

977

121.68

592568664512662

14:52:51 PM

XLON

12651

121.68

592568664512663

14:53:14 PM

XLON

162

121.70

592568664512765

14:53:14 PM

XLON

176

121.70

592568664512767

14:53:14 PM

XLON

492

121.70

592568664512775

14:53:14 PM

XLON

824

121.70

592568664512772

14:53:14 PM

XLON

1000

121.70

592568664512766

14:53:14 PM

XLON

3000

121.70

592568664512773

14:53:14 PM

XLON

5000

121.70

592568664512774

14:53:14 PM

XLON

8348

121.70

592568664512764

14:53:14 PM

XLON

9689

121.70

592568664512763

14:53:18 PM

XLON

3000

121.66

592568664512845

14:53:29 PM

XLON

13082

121.66

592568664512900

14:53:30 PM

XLON

100

121.62

592568664512910

14:53:30 PM

XLON

4755

121.62

592568664512909

14:53:55 PM

XLON

371

121.72

592568664513009

14:54:03 PM

XLON

1945

121.76

592568664513033

14:54:03 PM

XLON

2716

121.76

592568664513034

14:54:03 PM

XLON

2718

121.76

592568664513035

14:54:06 PM

XLON

1544

121.76

592568664513052

14:54:06 PM

XLON

1945

121.76

592568664513053

14:54:06 PM

XLON

2716

121.76

592568664513050

14:54:06 PM

XLON

2718

121.76

592568664513051

14:54:08 PM

XLON

420

121.76

592568664513058

14:54:08 PM

XLON

1945

121.76

592568664513056

14:54:08 PM

XLON

2718

121.76

592568664513057

14:54:26 PM

XLON

2716

121.86

592568664513149

14:55:03 PM

XLON

1945

121.84

592568664513219

14:55:03 PM

XLON

2714

121.84

592568664513220

14:55:03 PM

XLON

2715

121.84

592568664513221

14:55:17 PM

XLON

2715

121.80

592568664513342

14:55:17 PM

XLON

5866

121.80

592568664513341

14:55:23 PM

XLON

2574

121.74

592568664513365

14:55:23 PM

XLON

2714

121.74

592568664513364

14:55:23 PM

XLON

2715

121.74

592568664513363

14:55:23 PM

XLON

3815

121.74

592568664513367

14:55:23 PM

XLON

6359

121.74

592568664513366

14:55:24 PM

XLON

1945

121.74

592568664513374

14:55:24 PM

XLON

2574

121.74

592568664513373

14:55:24 PM

XLON

2714

121.74

592568664513372

14:55:24 PM

XLON

2715

121.74

592568664513371

14:55:24 PM

XLON

6314

121.74

592568664513370

14:55:32 PM

XLON

1788

121.74

592568664513406

14:55:32 PM

XLON

2574

121.74

592568664513404

14:55:32 PM

XLON

2714

121.74

592568664513405

14:55:32 PM

XLON

4082

121.74

592568664513403

14:55:47 PM

XLON

553

121.74

592568664513449

14:56:00 PM

XLON

394

121.74

592568664513535

14:56:00 PM

XLON

1790

121.74

592568664513534

14:56:00 PM

XLON

2084

121.74

592568664513533

14:56:00 PM

XLON

3000

121.74

592568664513537

14:56:00 PM

XLON

10011

121.74

592568664513536

14:56:01 PM

XLON

1000

121.74

592568664513631

14:56:01 PM

XLON

1000

121.74

592568664513634

14:56:01 PM

XLON

3324

121.74

592568664513636

14:56:01 PM

XLON

5994

121.74

592568664513635

14:56:08 PM

XLON

3275

121.72

592568664513675

14:56:33 PM

XLON

2415

121.66

592568664513813

14:56:33 PM

XLON

3000

121.66

592568664513814

14:56:33 PM

XLON

2715

121.74

592568664513795

14:56:33 PM

XLON

3598

121.74

592568664513794

14:56:38 PM

XLON

1000

121.66

592568664513854

14:56:38 PM

XLON

1000

121.66

592568664513856

14:56:46 PM

XLON

1486

121.68

592568664513897

14:56:46 PM

XLON

1889

121.68

592568664513896

14:56:48 PM

XLON

5541

121.66

592568664513899

14:57:05 PM

XLON

1000

121.70

592568664514069

14:57:05 PM

XLON

5873

121.70

592568664514067

14:57:06 PM

XLON

1180

121.70

592568664514073

14:57:09 PM

XLON

1000

121.70

592568664514074

14:57:09 PM

XLON

1000

121.70

592568664514075

14:57:10 PM

XLON

1800

121.70

592568664514082

14:57:26 PM

XLON

58

121.70

592568664514143

14:57:41 PM

XLON

117

121.70

592568664514230

14:57:41 PM

XLON

4000

121.70

592568664514228

14:57:41 PM

XLON

4700

121.70

592568664514227

14:57:41 PM

XLON

5000

121.70

592568664514229

14:57:41 PM

XLON

14068

121.70

592568664514234

14:58:00 PM

XLON

1000

121.64

592568664514302

14:58:00 PM

XLON

2262

121.64

592568664514303

14:58:00 PM

XLON

1146