Source - LSE Regulatory
RNS Number : 6385N
Vodafone Group Plc
30 September 2021
 

30 September 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:

30 September 2021

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

5,707,176

Highest price paid per share (pence):

115.66

Lowest price paid per share (pence):

113.60

Volume weighted average price paid per share (pence):

114.39


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,288,024,537 of its ordinary shares in treasury and has 27,529,565,481 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 30 September 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 30 September 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

114.36

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:23:43

XLON

6,505

115.6600

401459791275263

08:25:12

XLON

7,767

115.6400

401459791275666

08:25:20

XLON

4,359

115.6200

401459791275723

08:25:49

XLON

3,000

115.6600

401459791275788

08:25:49

XLON

2,400

115.6600

401459791275789

08:26:00

XLON

3,000

115.6600

401459791275821

08:26:00

XLON

1,815

115.6600

401459791275822

08:26:23

XLON

13,464

115.6600

401459791275936

08:26:55

XLON

8,818

115.6600

401459791276034

08:26:55

XLON

3,000

115.6600

401459791276035

08:26:55

XLON

2,116

115.6600

401459791276036

08:27:14

XLON

3,539

115.6600

401459791276092

08:27:35

XLON

3,444

115.6600

401459791276235

08:27:35

XLON

1,937

115.6600

401459791276238

08:27:35

XLON

1,325

115.6600

401459791276239

08:27:59

XLON

3,417

115.6200

401459791276327

08:28:26

XLON

6,561

115.5600

401459791276407

08:28:42

XLON

2,613

115.4800

401459791276461

08:28:42

XLON

2,658

115.4800

401459791276462

08:29:16

XLON

5,554

115.4800

401459791276536

08:29:49

XLON

3,027

115.4600

401459791276633

08:29:51

XLON

8,204

115.4400

401459791276649

08:30:43

XLON

3,335

115.4800

401459791276940

08:30:49

XLON

3,000

115.4800

401459791276958

08:31:35

XLON

539

115.4000

401459791277170

08:31:37

XLON

841

115.4000

401459791277174

08:32:58

XLON

2,998

115.3800

401459791277425

08:32:58

XLON

3,000

115.3800

401459791277429

08:32:58

XLON

1,656

115.3800

401459791277430

08:32:58

XLON

7,706

115.3800

401459791277431

08:32:58

XLON

1,648

115.3800

401459791277432

08:33:14

XLON

4,656

115.3600

401459791277509

08:33:14

XLON

3,000

115.3600

401459791277510

08:33:14

XLON

3,778

115.3600

401459791277511

08:33:15

XLON

1,161

115.3600

401459791277512

08:34:00

XLON

6,402

115.3400

401459791277589

08:34:00

XLON

2,745

115.3400

401459791277591

08:34:00

XLON

1,100

115.3400

401459791277592

08:34:38

XLON

3,301

115.2800

401459791277696

08:35:01

XLON

7,150

115.3000

401459791277723

08:36:00

XLON

2,800

115.2800

401459791277944

08:36:00

XLON

534

115.2800

401459791277945

08:36:00

XLON

2,759

115.2800

401459791277946

08:37:18

XLON

6,086

115.3400

401459791278598

08:37:25

XLON

3,300

115.3400

401459791278620

08:37:25

XLON

3,000

115.3400

401459791278621

08:37:43

XLON

4,306

115.3000

401459791278654

08:37:43

XLON

3,000

115.3000

401459791278657

08:37:43

XLON

972

115.3000

401459791278658

08:38:35

XLON

2,854

115.3600

401459791278866

08:38:59

XLON

5,949

115.3600

401459791278903

08:39:27

XLON

2,400

115.3800

401459791278974

08:39:27

XLON

3,000

115.3800

401459791278975

08:39:35

XLON

3,384

115.3600

401459791278987

08:39:43

XLON

6,352

115.3200

401459791279001

08:39:47

XLON

2,879

115.2600

401459791279028

08:40:24

XLON

2,952

115.1800

401459791279166

08:41:04

XLON

3,034

115.1800

401459791279319

08:41:04

XLON

3,129

115.1800

401459791279320

08:41:04

XLON

3,000

115.1800

401459791279321

08:41:04

XLON

34

115.1800

401459791279322

08:42:50

XLON

7,717

115.2200

401459791279631

08:43:07

XLON

3,214

115.1400

401459791279675

08:43:29

XLON

3,035

115.1000

401459791279759

08:43:59

XLON

3,125

115.1000

401459791279802

08:45:01

XLON

593

114.9600

401459791279960

08:45:01

XLON

3,411

114.9600

401459791279961

08:45:01

XLON

923

114.9600

401459791279962

08:45:01

XLON

593

114.9600

401459791279963

08:45:46

XLON

4,418

114.9000

401459791280158

08:47:00

XLON

5,676

115.0000

401459791280413

08:47:43

XLON

8,487

115.0000

401459791280581

08:48:49

XLON

40

115.0200

401459791280789

08:48:49

XLON

2,858

115.0200

401459791280790

08:48:55

XLON

5,241

115.0000

401459791280798

08:48:55

XLON

5,066

115.0000

401459791280799

08:49:16

XLON

3,546

114.9800

401459791280835

08:49:16

XLON

2,340

114.9800

401459791280836

08:49:19

XLON

5,469

115.0000

401459791280864

08:49:19

XLON

2,049

115.0000

401459791280865

08:49:20

XLON

4,314

115.0000

401459791280866

08:49:33

XLON

13,235

115.0000

401459791280915

08:49:34

XLON

6

114.9600

401459791280936

08:49:38

XLON

1,925

114.9400

401459791280952

08:50:12

XLON

4,717

115.0200

401459791281033

08:50:12

XLON

2,500

115.0200

401459791281034

08:50:24

XLON

2,500

115.0400

401459791281056

08:50:32

XLON

4,440

115.0400

401459791281094

08:50:32

XLON

3,300

115.0400

401459791281095

08:50:32

XLON

3,000

115.0400

401459791281096

08:50:32

XLON

571

115.0400

401459791281097

08:51:13

XLON

3,000

114.9800

401459791281252

08:51:13

XLON

2,200

114.9800

401459791281253

08:51:13

XLON

2,500

114.9800

401459791281254

08:51:13

XLON

1,200

114.9800

401459791281255

08:51:13

XLON

290

114.9800

401459791281256

08:51:13

XLON

4,306

114.9800

401459791281245

08:51:33

XLON

3,405

114.9400

401459791281343

08:51:33

XLON

2,500

114.9400

401459791281344

08:51:33

XLON

860

114.9400

401459791281345

08:52:23

XLON

7,828

114.9200

401459791281496

08:52:23

XLON

1,364

114.9200

401459791281497

08:52:23

XLON

108

114.9200

401459791281498

08:52:50

XLON

3,525

114.9600

401459791281577

08:53:39

XLON

1,132

115.0800

401459791281682

08:53:39

XLON

860

115.0800

401459791281683

08:53:39

XLON

861

115.0800

401459791281684

08:53:39

XLON

1,964

115.0800

401459791281685

08:55:29

XLON

5,009

115.0600

401459791281874

08:56:01

XLON

3,403

115.0400

401459791281919

08:56:02

XLON

7

115.0200

401459791281924

08:56:02

XLON

3,000

115.0200

401459791281925

08:56:21

XLON

4,221

115.0600

401459791282028

08:56:21

XLON

3,365

115.0400

401459791282029

08:56:21

XLON

3,000

115.0400

401459791282030

08:56:21

XLON

1,194

115.0600

401459791282031

08:57:12

XLON

4,760

114.9600

401459791282161

08:57:45

XLON

4,769

114.9400

401459791282223

08:58:00

XLON

2,500

114.9800

401459791282259

08:58:00

XLON

433

114.9800

401459791282260

08:58:00

XLON

2,400

114.9800

401459791282261

08:58:00

XLON

2,547

114.9800

401459791282262

08:58:13

XLON

6,426

114.9800

401459791282287

08:58:13

XLON

335

114.9800

401459791282288

08:58:31

XLON

3,000

114.9600

401459791282369

08:58:31

XLON

1,764

114.9600

401459791282370

09:00:00

XLON

3,589

114.9600

401459791282506

09:00:00

XLON

3,387

114.9600

401459791282507

09:00:03

XLON

4,788

114.9600

401459791282518

09:00:52

XLON

921

114.9800

401459791282615

09:00:57

XLON

5,915

114.9800

401459791282628

09:01:17

XLON

513

114.9800

401459791282687

09:01:17

XLON

1,962

114.9800

401459791282688

09:01:17

XLON

513

114.9800

401459791282689

09:04:59

XLON

418

115.0400

401459791283162

09:04:59

XLON

6,229

115.0400

401459791283163

09:04:59

XLON

3,000

115.0400

401459791283175

09:04:59

XLON

1,742

115.0400

401459791283176

09:04:59

XLON

4,046

115.0200

401459791283177

09:05:28

XLON

2,597

115.1000

401459791283302

09:05:28

XLON

2,597

115.1000

401459791283303

09:05:28

XLON

1,355

115.1000

401459791283304

09:06:26

XLON

5,339

115.0800

401459791283466

09:08:55

XLON

2,400

115.1200

401459791283830

09:08:55

XLON

501

115.1200

401459791283831

09:09:05

XLON

3,000

115.0800

401459791283903

09:09:05

XLON

983

115.0800

401459791283904

09:09:10

XLON

3,000

115.0800

401459791283944

09:09:10

XLON

2,500

115.0800

401459791283945

09:09:10

XLON

202

115.0800

401459791283946

09:09:56

XLON

3,000

115.1000

401459791284035

09:09:56

XLON

2,500

115.1000

401459791284036

09:09:59

XLON

3,000

115.0800

401459791284039

09:11:44

XLON

2,746

115.0800

401459791284280

09:12:10

XLON

3,000

115.0800

401459791284362

09:12:10

XLON

12,688

115.0800

401459791284360

09:13:07

XLON

3,421

115.1600

401459791284515

09:13:07

XLON

801

115.1600

401459791284516

09:14:07

XLON

6,467

115.1400

401459791284593

09:14:18

XLON

6,326

115.1000

401459791284603

09:14:18

XLON

688

115.1000

401459791284604

09:14:50

XLON

3,830

115.0200

401459791284750

09:15:23

XLON

4,290

115.0400

401459791284859

09:15:23

XLON

3,244

115.0400

401459791284866

09:15:23

XLON

514

115.0400

401459791284867

09:15:34

XLON

1,959

115.0200

401459791284907

09:15:34

XLON

1,645

115.0200

401459791284908

09:16:40

XLON

7,013

114.9000

401459791285108

09:17:23

XLON

2,700

114.8800

401459791285251

09:17:23

XLON

216

114.8800

401459791285252

09:18:31

XLON

3,021

114.8800

401459791285462

09:18:31

XLON

4,266

114.8800

401459791285463

09:18:31

XLON

2,983

114.8800

401459791285470

09:21:24

XLON

4,101

114.9000

401459791285782

09:21:24

XLON

1,523

114.9000

401459791285783

09:21:53

XLON

1,819

114.9000

401459791285813

09:23:08

XLON

7,366

114.9000

401459791285989

09:23:26

XLON

6,705

114.9800

401459791286044

09:23:26

XLON

3,072

114.9600

401459791286049

09:24:59

XLON

4,203

114.9000

401459791286189

09:25:10

XLON

1,766

114.9200

401459791286209

09:25:34

XLON

3,822

114.9200

401459791286243

09:26:03

XLON

3,512

114.9200

401459791286312

09:26:03

XLON

3,000

114.9200

401459791286313

09:26:03

XLON

419

114.9200

401459791286314

09:26:13

XLON

3,844

114.8800

401459791286341

09:26:13

XLON

5,378

114.8800

401459791286342

09:26:52

XLON

8,611

114.8400

401459791286368

09:27:33

XLON

3,098

114.8400

401459791286490

09:27:33

XLON

854

114.8400

401459791286491

09:28:57

XLON

202

114.9000

401459791286670

09:29:07

XLON

5,900

114.9000

401459791286690

09:29:07

XLON

2,891

114.9000

401459791286691

09:29:27

XLON

3,715

114.9200

401459791286738

09:31:03

XLON

4,186

114.8400

401459791286947

09:33:02

XLON

8,191

114.8600

401459791287160

09:34:23

XLON

3,300

114.8800

401459791287392

09:34:23

XLON

1,032

114.8800

401459791287393

09:34:23

XLON

11,056

114.8800

401459791287388

09:34:25

XLON

4,103

114.8400

401459791287408

09:36:22

XLON

3,571

114.8200

401459791287702

09:38:16

XLON

1,446

114.8600

401459791288020

09:38:28

XLON

2,747

114.8400

401459791288047

09:38:28

XLON

2,700

114.8400

401459791288048

09:38:28

XLON

2,500

114.8400

401459791288049

09:38:43

XLON

9,114

114.8200

401459791288089

09:40:20

XLON

184

114.8000

401459791288244

09:40:20

XLON

5,742

114.8000

401459791288245

09:40:21

XLON

3,120

114.8000

401459791288263

09:40:21

XLON

610

114.8000

401459791288264

09:41:34

XLON

4,811

114.7800

401459791288416

09:43:00

XLON

9,408

114.8000

401459791288536

09:43:03

XLON

5,495

114.7800

401459791288546

09:46:26

XLON

5,931

114.7400

401459791289055

09:46:26

XLON

3,000

114.7400

401459791289058

09:46:26

XLON

2,500

114.7400

401459791289059

09:46:26

XLON

1,505

114.7400

401459791289060

09:47:36

XLON

1,146

114.6600

401459791289214

09:48:15

XLON

5,583

114.6600

401459791289315

09:49:21

XLON

2,678

114.6800

401459791289433

09:49:21

XLON

6,326

114.6800

401459791289434

09:49:26

XLON

2,989

114.6600

401459791289467

09:51:06

XLON

4,862

114.6200

401459791289733

09:51:06

XLON

1,105

114.6200

401459791289734

09:53:22

XLON

3,364

114.6600

401459791289939

09:53:22

XLON

2,500

114.6600

401459791289940

09:53:22

XLON

3,000

114.6600

401459791289941

09:56:21

XLON

4,540

114.7000

401459791290239

09:56:52

XLON

3,000

114.7600

401459791290265

09:56:52

XLON

167

114.7600

401459791290266

09:56:56

XLON

73

114.7400

401459791290279

09:57:25

XLON

4,619

114.7400

401459791290316

09:57:25

XLON

3,216

114.7400

401459791290317

09:57:25

XLON

3,300

114.7200

401459791290329

09:57:25

XLON

3,000

114.7200

401459791290330

10:01:03

XLON

4,000

114.9000

401459791290829

10:01:03

XLON

2,301

114.9000

401459791290830

10:01:08

XLON

5

114.8800

401459791290864

10:01:08

XLON

3,000

114.8800

401459791290865

10:01:08

XLON

1,696

114.8800

401459791290866

10:01:08

XLON

974

114.8800

401459791290867

10:01:09

XLON

796

114.8800

401459791290869

10:01:09

XLON

3,000

114.8800

401459791290870

10:01:15

XLON

208

114.9200

401459791290887

10:01:24

XLON

105

114.9800

401459791290915

10:01:27

XLON

405

115.0000

401459791290957

10:01:27

XLON

2,510

115.0000

401459791290958

10:01:27

XLON

2,085

115.0000

401459791290959

10:01:27

XLON

3,000

115.0000

401459791290960

10:01:28

XLON

3,000

115.0000

401459791290961

10:01:28

XLON

3,060

115.0000

401459791290962

10:01:28

XLON

3,000

115.0000

401459791290964

10:01:29

XLON

3,000

115.0000

401459791290965

10:01:30

XLON

3,000

115.0000

401459791290966

10:01:30

XLON

3,000

115.0000

401459791290967

10:01:31

XLON

3,000

115.0000

401459791290968

10:01:31

XLON

3,000

115.0000

401459791290969

10:01:32

XLON

3,000

115.0000

401459791290970

10:01:33

XLON

3,000

115.0000

401459791290972

10:01:33

XLON

1,898

115.0000

401459791290973

10:01:34

XLON

3,000

114.9800

401459791290984

10:01:34

XLON

1,589

114.9800

401459791290985

10:01:34

XLON

3,000

114.9800

401459791290986

10:01:35

XLON

3,257

114.9800

401459791290987

10:03:00

XLON

4

115.1400

401459791291187

10:03:00

XLON

2,239

115.1400

401459791291188

10:03:00

XLON

1,743

115.1400

401459791291189

10:03:01

XLON

3,000

115.1400

401459791291195

10:03:01

XLON

1,831

115.1400

401459791291196

10:03:08

XLON

3,000

115.1600

401459791291216

10:03:08

XLON

1,922

115.1600

401459791291212

10:03:08

XLON

2,235

115.1600

401459791291213

10:03:48

XLON

1,733

115.2400

401459791291341

10:03:48

XLON

3,000

115.2400

401459791291342

10:03:48

XLON

4,134

115.2400

401459791291343

10:03:48

XLON

2,085

115.2400

401459791291344

10:03:53

XLON

1,594

115.2400

401459791291346

10:03:53

XLON

3,000

115.2400

401459791291347

10:03:53

XLON

262

115.2400

401459791291348

10:05:32

XLON

4,567

115.3400

401459791291561

10:06:00

XLON

3,000

115.3600

401459791291646

10:06:44

XLON

9,944

115.4600

401459791291798

10:06:44

XLON

3,822

115.4600

401459791291799

10:06:44

XLON

1,931

115.4600

401459791291788

10:06:44

XLON

1,370

115.4600

401459791291789

10:06:45

XLON

3,236

115.4600

401459791291800

10:07:00

XLON

12,413

115.4400

401459791291829

10:07:06

XLON

941

115.4200

401459791291858

10:07:15

XLON

3,881

115.4200

401459791291870

10:07:24

XLON

2,992

115.3400

401459791291911

10:08:43

XLON

8,209

115.3000

401459791292102

10:08:43

XLON

424

115.3000

401459791292103

10:10:25

XLON

6,725

115.3400

401459791292306

10:10:25

XLON

2,900

115.3400

401459791292309

10:10:25

XLON

609

115.3400

401459791292310

10:12:22

XLON

1,850

115.2800

401459791292595

10:12:22

XLON

861

115.2800

401459791292596

10:12:22

XLON

3,000

115.2800

401459791292597

10:12:22

XLON

1,842

115.2800

401459791292598

10:12:22

XLON

1,382

115.2800

401459791292599

10:12:23

XLON

35

115.2800

401459791292600

10:14:12

XLON

4,330

115.3200

401459791292767

10:14:12

XLON

2,602

115.3200

401459791292768

10:14:12

XLON

3,000

115.3200

401459791292769

10:14:12

XLON

1,382

115.3200

401459791292770

10:14:46

XLON

3,644

115.4000

401459791292844

10:14:46

XLON

43,202

115.4000

401459791292845

10:14:48

XLON

8,644

115.4000

401459791292848

10:14:48

XLON

1,799

115.4000

401459791292849

10:14:50

XLON

1,201

115.4000

401459791292854

10:14:50

XLON

1,787

115.4000

401459791292855

10:14:50

XLON

470

115.4000

401459791292856

10:15:01

XLON

1,604

115.4200

401459791292872

10:15:01

XLON

1,496

115.4200

401459791292873

10:15:42

XLON

3,765

115.4200

401459791293012

10:15:43

XLON

1,381

115.4200

401459791293019

10:15:43

XLON

3,300

115.4200

401459791293020

10:15:43

XLON

2,500

115.4200

401459791293021

10:15:43

XLON

3,000

115.4200

401459791293022

10:15:43

XLON

1,132

115.4200

401459791293023

10:15:43

XLON

1,695

115.4200

401459791293024

10:15:58

XLON

5,906

115.3800

401459791293111

10:16:04

XLON

2,987

115.3200

401459791293169

10:17:12

XLON

2,855

115.3200

401459791293369

10:17:19

XLON

3,082

115.3000

401459791293387

10:18:01

XLON

4,907

115.2800

401459791293507

10:19:00

XLON

2,190

115.3200

401459791293703

10:19:03

XLON

1,791

115.3200

401459791293707

10:19:52

XLON

13,733

115.3000

401459791293801

10:19:52

XLON

3,000

115.2800

401459791293805

10:19:52

XLON

1,113

115.2800

401459791293806

10:21:25

XLON

7,661

115.2600

401459791294004

10:21:26

XLON

4,280

115.2600

401459791294006

10:21:34

XLON

1,524

115.2400

401459791294069

10:21:34

XLON

1,615

115.2400

401459791294070

10:22:43

XLON

3,833

115.2600

401459791294334

10:23:00

XLON

2,326

115.2400

401459791294497

10:23:00

XLON

2,739

115.2400

401459791294498

10:23:00

XLON

1,437

115.2400

401459791294499

10:23:37

XLON

2,675

115.2200

401459791294627

10:23:37

XLON

2,461

115.2200

401459791294628

10:24:29

XLON

3,090

115.1600

401459791294750

10:25:03

XLON

3,898

115.1600

401459791294865

10:25:03

XLON

2,857

115.1600

401459791294866

10:26:24

XLON

8,136

115.1400

401459791295095

10:26:24

XLON

3,000

115.1200

401459791295097

10:31:29

XLON

6

115.2000

401459791295768

10:31:50

XLON

1,823

115.2200

401459791295815

10:32:16

XLON

7,116

115.2000

401459791295850

10:32:19

XLON

1,042

115.2000

401459791295888

10:32:19

XLON

1,610

115.2000

401459791295892

10:32:19

XLON

3,000

115.2000

401459791295893

10:32:19

XLON

1,383

115.2000

401459791295894

10:33:22

XLON

11,649

115.2000

401459791296027

10:33:22

XLON

3,309

115.2000

401459791296028

10:34:05

XLON

13,532

115.1800

401459791296208

10:34:05

XLON

2,034

115.1800

401459791296211

10:34:57

XLON

5,753

115.1800

401459791296326

10:34:57

XLON

33

115.1800

401459791296327

10:37:51

XLON

8,351

115.1200

401459791296695

10:38:04

XLON

3,918

115.1200

401459791296722

10:40:08

XLON

5,693

114.9800

401459791297044

10:40:29

XLON

3,231

114.9800

401459791297111

10:40:29

XLON

6,862

114.9800

401459791297112

10:41:16

XLON

5,475

114.9800

401459791297240

10:42:07

XLON

6,535

114.9000

401459791297352

10:43:08

XLON

4,267

114.8200

401459791297591

10:43:08

XLON

3,083

114.8200

401459791297592

10:43:08

XLON

4,017

114.8200

401459791297593

10:44:16

XLON

7,540

114.7600

401459791297735

10:44:36

XLON

4,441

114.7200

401459791297835

10:45:37

XLON

7,341

114.5800

401459791297972

10:45:58

XLON

8,880

114.6200

401459791298005

10:45:58

XLON

3,000

114.6200

401459791298012

10:45:58

XLON

3

114.6400

401459791298013

10:46:11

XLON

11,272

114.6000

401459791298063

10:46:31

XLON

2

114.6200

401459791298172

10:46:40

XLON

2,387

114.6400

401459791298181

10:46:44

XLON

3,078

114.6400

401459791298186

10:47:03

XLON

12,907

114.6200

401459791298230

10:47:03

XLON

3,300

114.6000

401459791298233

10:47:03

XLON

3,000

114.6000

401459791298234

10:47:03

XLON

2,139

114.6000

401459791298235

10:47:03

XLON

874

114.6200

401459791298236

10:47:55

XLON

4,412

114.5800

401459791298484

10:48:32

XLON

2,603

114.4800

401459791298710

10:48:32

XLON

1,351

114.4800

401459791298711

10:48:42

XLON

7,022

114.4800

401459791298742

10:50:06

XLON

4,857

114.4600

401459791298957

10:50:06

XLON

1,890

114.4600

401459791298961

10:50:06

XLON

1,121

114.4600

401459791298962

10:50:06

XLON

1,890

114.4600

401459791298963

10:51:27

XLON

3,351

114.5200

401459791299166

10:51:27

XLON

167

114.5200

401459791299167

10:51:27

XLON

2,833

114.5200

401459791299168

10:51:27

XLON

3,146

114.5200

401459791299169

10:51:27

XLON

10,789

114.5200

401459791299156

10:51:43

XLON

7,740

114.5000

401459791299205

10:52:31

XLON

1,826

114.5000

401459791299331

10:52:31

XLON

3,373

114.5000

401459791299332

10:52:32

XLON

861

114.5000

401459791299333

10:52:32

XLON

1,033

114.5000

401459791299334

10:52:32

XLON

1,725

114.5000

401459791299335

10:53:03

XLON

814

114.5400

401459791299387

10:53:03

XLON

2,123

114.5400

401459791299388

10:53:03

XLON

3,038

114.5400

401459791299385

10:54:17

XLON

4,212

114.4600

401459791299578

10:54:17

XLON

1,281

114.4600

401459791299579

10:55:31

XLON

2,260

114.5000

401459791299760

10:55:31

XLON

3,525

114.5200

401459791299761

10:55:31

XLON

2,580

114.5200

401459791299762

10:55:33

XLON

3,040

114.5200

401459791299763

10:55:33

XLON

1,536

114.5200

401459791299764

10:55:53

XLON

5,311

114.5000

401459791299845

10:55:53

XLON

1,690

114.5000

401459791299846

10:55:53

XLON

3,733

114.5000

401459791299847

10:56:46

XLON

866

114.5000

401459791299972

10:56:46

XLON

1,859

114.5000

401459791299973

10:56:46

XLON

1,295

114.5000

401459791299974

10:57:17

XLON

3,437

114.5200

401459791300020

10:57:17

XLON

5,437

114.5200

401459791300022

10:57:17

XLON

1,068

114.5200

401459791300023

10:59:56

XLON

3,183

114.4800

401459791300390

10:59:58

XLON

427

114.4800

401459791300391

10:59:58

XLON

3,086

114.5000

401459791300399

10:59:59

XLON

1,848

114.5000

401459791300400

10:59:59

XLON

3,308

114.5000

401459791300401

10:59:59

XLON

1,258

114.5000

401459791300402

11:00:48

XLON

1,966

114.5200

401459791300478

11:00:59

XLON

2,549

114.5000

401459791300499

11:00:59

XLON

7,376

114.5000

401459791300500

11:01:14

XLON

2,878

114.4800

401459791300552

11:02:12

XLON

1,849

114.4800

401459791300664

11:02:12

XLON

2,680

114.4800

401459791300665

11:02:12

XLON

3,000

114.4800

401459791300674

11:02:12

XLON

1,458

114.4800

401459791300675

11:03:21

XLON

4,360

114.5200

401459791300799

11:03:21

XLON

3,000

114.5200

401459791300801

11:03:21

XLON

2,292

114.5200

401459791300802

11:04:21

XLON

4,732

114.5200

401459791301084

11:04:21

XLON

9,150

114.5200

401459791301085

11:04:21

XLON

3,000

114.5200

401459791301093

11:04:21

XLON

1,732

114.5200

401459791301094

11:05:02

XLON

693

114.4800

401459791301190

11:05:02

XLON

2,628

114.4800

401459791301191

11:05:02

XLON

3,000

114.4800

401459791301202

11:05:02

XLON

3,000

114.4800

401459791301203

11:05:02

XLON

971

114.4800

401459791301204

11:07:00

XLON

8,490

114.3800

401459791301442

11:07:00

XLON

524

114.3800

401459791301443

11:07:00

XLON

3,000

114.3800

401459791301444

11:07:00

XLON

879

114.3800

401459791301445

11:07:26

XLON

4,680

114.4000

401459791301502

11:07:51

XLON

3,000

114.3800

401459791301595

11:07:51

XLON

552

114.3800

401459791301596

11:07:51

XLON

2,304

114.3800

401459791301592

11:07:51

XLON

3,015

114.3800

401459791301593

11:07:51

XLON

208

114.3800

401459791301594

11:08:16

XLON

1

114.3800

401459791301653

11:08:32

XLON

2,251

114.4000

401459791301670

11:08:52

XLON

3,000

114.4200

401459791301715

11:09:21

XLON

1,687

114.3800

401459791301801

11:09:21

XLON

1,708

114.3800

401459791301802

11:09:32

XLON

956

114.3600

401459791301831

11:09:32

XLON

3,000

114.3600

401459791301832

11:09:32

XLON

5,058

114.3600

401459791301833

11:09:39

XLON

11,322

114.3400

401459791301836

11:10:05

XLON

8,304

114.3400

401459791301922

11:10:05

XLON

3,701

114.3400

401459791301924

11:10:10

XLON

5,737

114.3200

401459791301933

11:10:33

XLON

5,612

114.3400

401459791302020

11:10:33

XLON

2,106

114.3400

401459791302021

11:10:33

XLON

3,000

114.3400

401459791302022

11:10:33

XLON

1,869

114.3400

401459791302023

11:11:18

XLON

3,000

114.3800

401459791302151

11:11:45

XLON

3,000

114.3600

401459791302174

11:11:45

XLON

2,566

114.3600

401459791302175

11:12:17

XLON

290

114.4000

401459791302287

11:12:17

XLON

2,800

114.4000

401459791302288

11:12:35

XLON

3,000

114.4000

401459791302341

11:12:42

XLON

3,000

114.3800

401459791302401

11:12:42

XLON

1,393

114.3800

401459791302402

11:12:43

XLON

2,828

114.3800

401459791302406

11:12:43

XLON

252

114.3800

401459791302407

11:13:19

XLON

8,215

114.3400

401459791302511

11:13:19

XLON

4,349

114.3400

401459791302512

11:13:48

XLON

3,000

114.2400

401459791302607

11:13:49

XLON

3,000

114.2600

401459791302620

11:14:22

XLON

13,283

114.2600

401459791302725

11:14:22

XLON

3,000

114.2600

401459791302726

11:14:22

XLON

535

114.2600

401459791302727

11:15:28

XLON

1,321

114.2600

401459791302963

11:15:28

XLON

2,447

114.2600

401459791302964

11:16:42

XLON

2,600

114.3200

401459791303121

11:16:42

XLON

3,000

114.3200

401459791303122

11:17:01

XLON

9,394

114.3200

401459791303180

11:17:01

XLON

3,000

114.3200

401459791303187

11:17:01

XLON

1,395

114.3200

401459791303188

11:17:01

XLON

445

114.3200

401459791303189

11:17:14

XLON

4,401

114.3200

401459791303228

11:19:05

XLON

2,081

114.3400

401459791303462

11:19:05

XLON

1,182

114.3400

401459791303463

11:20:06

XLON

3,000

114.3200

401459791303610

11:20:06

XLON

2,836

114.3200

401459791303611

11:20:06

XLON

1,859

114.3200

401459791303612

11:20:08

XLON

1,200

114.3000

401459791303652

11:20:08

XLON

2,550

114.3000

401459791303653

11:21:00

XLON

3,598

114.3800

401459791303775

11:21:00

XLON

3,300

114.3800

401459791303776

11:21:00

XLON

3,000

114.3800

401459791303777

11:21:00

XLON

1,393

114.3800

401459791303778

11:21:36

XLON

4,230

114.4000

401459791303831

11:21:36

XLON

3,000

114.4000

401459791303832

11:21:36

XLON

2,100

114.4000

401459791303833

11:21:36

XLON

1,393

114.4000

401459791303834

11:21:36

XLON

4,271

114.4000

401459791303835

11:22:00

XLON

4,003

114.4000

401459791303890

11:22:03

XLON

3,637

114.3800

401459791303928

11:22:21

XLON

4,146

114.3600

401459791304080

11:24:01

XLON

5,277

114.3000

401459791304408

11:24:01

XLON

2,432

114.3000

401459791304409

11:24:01

XLON

1,423

114.3000

401459791304410

11:24:07

XLON

3,000

114.3000

401459791304443

11:24:07

XLON

368

114.3000

401459791304444

11:24:52

XLON

3,775

114.3200

401459791304632

11:24:52

XLON

2,489

114.3200

401459791304633

11:24:52

XLON

1,907

114.3200

401459791304634

11:24:52

XLON

472

114.3200

401459791304635

11:24:52

XLON

231

114.3200

401459791304636

11:25:59

XLON

11,530

114.3200

401459791304815

11:26:26

XLON

520

114.3200

401459791304883

11:26:26

XLON

7,328

114.3200

401459791304884

11:26:35

XLON

3,010

114.3000

401459791304943

11:27:15

XLON

3,316

114.3400

401459791305053

11:27:15

XLON

610

114.3400

401459791305054

11:27:35

XLON

5,994

114.3400

401459791305126

11:28:31

XLON

1,395

114.3400

401459791305256

11:28:31

XLON

2,926

114.3400

401459791305257

11:29:47

XLON

3,000

114.3000

401459791305457

11:30:11

XLON

10,002

114.3000

401459791305543

11:31:00

XLON

3,200

114.3200

401459791305728

11:32:01

XLON

371

114.2400

401459791305905

11:32:01

XLON

2,065

114.2400

401459791305906

11:32:01

XLON

371

114.2400

401459791305907

11:32:01

XLON

1,234

114.2400

401459791305908

11:32:03

XLON

4,573

114.1800

401459791305921

11:32:03

XLON

2,160

114.1800

401459791305922

11:32:03

XLON

536

114.1800

401459791305923

11:32:03

XLON

3,000

114.1800

401459791305926

11:32:03

XLON

1,913

114.1800

401459791305927

11:33:42

XLON

4,332

114.1800

401459791306182

11:33:51

XLON

9,908

114.1600

401459791306207

11:33:51

XLON

490

114.1600

401459791306208

11:34:15

XLON

2,115

114.1800

401459791306316

11:34:15

XLON

1,233

114.1800

401459791306317

11:34:36

XLON

44

114.1800

401459791306403

11:34:37

XLON

3,000

114.1800

401459791306408

11:34:37

XLON

1,505

114.1800

401459791306409

11:34:38

XLON

2,710

114.1800

401459791306410

11:34:38

XLON

3,000

114.1800

401459791306411

11:34:47

XLON

8,062

114.1600

401459791306424

11:34:48

XLON

3,000

114.1600

401459791306433

11:34:48

XLON

2,563

114.1600

401459791306434

11:34:48

XLON

37

114.1600

401459791306435

11:35:03

XLON

5,732

114.1800

401459791306536

11:35:03

XLON

395

114.1800

401459791306538

11:35:08

XLON

6,691

114.2000

401459791306558

11:35:10

XLON

3,000

114.2000

401459791306568

11:35:10

XLON

106

114.2000

401459791306569

11:35:17

XLON

3,179

114.2000

401459791306583

11:35:55

XLON

1,200

114.2600

401459791306725

11:36:33

XLON

5,829

114.3000

401459791306811

11:36:33

XLON

3,000

114.3000

401459791306819

11:36:33

XLON

2,440

114.3000

401459791306820

11:36:33

XLON

813

114.3000

401459791306821

11:37:00

XLON

3,365

114.2800

401459791306843

11:37:00

XLON

2,796

114.2800

401459791306845

11:37:00

XLON

464

114.2800

401459791306846

11:38:02

XLON

8,548

114.3000

401459791306910

11:39:45

XLON

3,000

114.3600

401459791307129

11:39:45

XLON

2,264

114.3600

401459791307130

11:40:43

XLON

4,726

114.3400

401459791307244

11:40:43

XLON

2,729

114.3400

401459791307248

11:40:43

XLON

772

114.3400

401459791307249

11:40:51

XLON

2,991

114.3400

401459791307271

11:42:11

XLON

3,401

114.3600

401459791307348

11:42:11

XLON

3,000

114.3600

401459791307349

11:42:11

XLON

2,500

114.3600

401459791307350

11:42:11

XLON

1,010

114.3600

401459791307351

11:43:35

XLON

2,618

114.4400

401459791307731

11:43:35

XLON

3,000

114.4400

401459791307732

11:43:35

XLON

1,332

114.4400

401459791307733

11:43:42

XLON

2,095

114.4200

401459791307762

11:43:42

XLON

3,968

114.4200

401459791307763

11:43:42

XLON

3,300

114.4200

401459791307766

11:43:42

XLON

1,324

114.4200

401459791307767

11:44:04

XLON

2,982

114.3800

401459791307818

11:47:56

XLON

8,368

114.4400

401459791308217

11:50:06

XLON

3,000

114.5200

401459791308407

11:50:06

XLON

1,944

114.5200

401459791308408

11:51:15

XLON

2,850

114.5400

401459791308537

11:51:15

XLON

511

114.5400

401459791308538

11:52:00

XLON

6,398

114.5200

401459791308630

11:52:00

XLON

771

114.5200

401459791308631

11:52:00

XLON

799

114.5200

401459791308632

11:52:01

XLON

3,803

114.5200

401459791308640

11:52:01

XLON

2,595

114.5200

401459791308641

11:54:57

XLON

2,857

114.5200

401459791308970

11:54:57

XLON

4,581

114.5200

401459791308972

11:55:37

XLON

6,548

114.5200

401459791309028

11:56:44

XLON

3,303

114.5400

401459791309154

11:58:27

XLON

4,582

114.4800

401459791309429

11:58:27

XLON

475

114.4800

401459791309430

11:58:27

XLON

3,879

114.4800

401459791309431

11:59:48

XLON

7,734

114.4800

401459791309610

11:59:48

XLON

2,978

114.4800

401459791309614

12:00:43

XLON

12,659

114.4600

401459791309812

12:01:04

XLON

4,267

114.4400

401459791309843

12:01:27

XLON

2,903

114.4600

401459791309887

12:03:00

XLON

4,974

114.5000

401459791310020

12:03:16

XLON

4,924

114.4800

401459791310088

12:04:12

XLON

1,271

114.4600

401459791310197

12:04:12

XLON

2,373

114.4600

401459791310198

12:04:18

XLON

5,188

114.4000

401459791310232

12:05:05

XLON

3,000

114.3400

401459791310341

12:05:05

XLON

4,147

114.3400

401459791310342

12:05:05

XLON

3,000

114.3200

401459791310343

12:07:06

XLON

6,964

114.3200

401459791310626

12:07:06

XLON

7,039

114.3200

401459791310627

12:07:06

XLON

3,000

114.3200

401459791310628

12:07:06

XLON

1,499

114.3200

401459791310629

12:07:12

XLON

2,200

114.2800

401459791310665

12:07:12

XLON

3,000

114.2800

401459791310666

12:07:12

XLON

3,315

114.2800

401459791310667

12:08:43

XLON

3,150

114.3000

401459791310909

12:11:00

XLON

13,277

114.3200

401459791311119

12:12:11

XLON

7,729

114.3200

401459791311301

12:12:11

XLON

2,017

114.3200

401459791311302

12:12:12

XLON

2,924

114.3200

401459791311304

12:13:32

XLON

2,741

114.3200

401459791311521

12:14:01

XLON

3,000

114.3200

401459791311555

12:14:37

XLON

2,975

114.3200

401459791311607

12:15:17

XLON

880

114.3200

401459791311690

12:15:17

XLON

3,844

114.3200

401459791311691

12:15:17

XLON

2,461

114.3200

401459791311692

12:15:17

XLON

2,471

114.3200

401459791311697

12:15:17

XLON

1,056

114.3200

401459791311698

12:15:17

XLON

3,000

114.3200

401459791311699

12:15:17

XLON

671

114.3200

401459791311702

12:17:05

XLON

12,794

114.3800

401459791311893

12:17:59

XLON

1,152

114.4000

401459791311965

12:18:01

XLON

7

114.4000

401459791311966

12:19:24

XLON

2,320

114.4600

401459791312141

12:20:06

XLON

3,393

114.4600

401459791312214

12:20:06

XLON

3,000

114.4600

401459791312228

12:20:06

XLON

3,300

114.4600

401459791312229

12:20:06

XLON

285

114.4600

401459791312230

12:20:06

XLON

17

114.4600

401459791312231

12:20:07

XLON

2,033

114.4400

401459791312233

12:20:19

XLON

5,249

114.4600

401459791312263

12:20:19

XLON

3,000

114.4400

401459791312270

12:20:19

XLON

1,393

114.4600

401459791312271

12:20:19

XLON

788

114.4600

401459791312272

12:20:31

XLON

1,712

114.3800

401459791312298

12:20:32

XLON

3,299

114.3800

401459791312299

12:20:36

XLON

463

114.3800

401459791312306

12:20:40

XLON

2,317

114.3800

401459791312308

12:20:40

XLON

1,685

114.3800

401459791312309

12:21:01

XLON

3,000

114.3400

401459791312322

12:21:01

XLON

3,311

114.3400

401459791312323

12:21:01

XLON

924

114.3400

401459791312324

12:23:01

XLON

14,145

114.3800

401459791312483

12:23:01

XLON

3,300

114.3800

401459791312484

12:23:01

XLON

1,371

114.3800

401459791312485

12:25:08

XLON

6,620

114.4400

401459791312758

12:25:27

XLON

4,801

114.4200

401459791312800

12:25:27

XLON

3,402

114.4200

401459791312801

12:25:27

XLON

2,874

114.4200

401459791312802

12:28:23

XLON

3,076

114.4000

401459791313173

12:32:20

XLON

4,797

114.4000

401459791313600

12:32:20

XLON

3,259

114.4000

401459791313601

12:32:20

XLON

3,000

114.4000

401459791313610

12:32:20

XLON

2,685

114.4000

401459791313611

12:33:08

XLON

1,059

114.4200

401459791313712

12:33:25

XLON

9,477

114.4200

401459791313797

12:33:38

XLON

887

114.4000

401459791313826

12:33:38

XLON

2,307

114.4000

401459791313827

12:33:40

XLON

2,527

114.4000

401459791313837

12:33:44

XLON

2,512

114.4000

401459791313840

12:33:44

XLON

2,477

114.4000

401459791313841

12:34:10

XLON

2,889

114.4400

401459791313889

12:36:53

XLON

2,246

114.5200

401459791314169

12:36:53

XLON

1,392

114.5200

401459791314170

12:36:53

XLON

3,000

114.5200

401459791314171

12:37:28

XLON

13,083

114.5200

401459791314263

12:37:28

XLON

3,000

114.5200

401459791314270

12:37:28

XLON

2,254

114.5200

401459791314271

12:37:28

XLON

3,000

114.5200

401459791314276

12:38:41

XLON

9,646

114.5000

401459791314430

12:39:02

XLON

3,080

114.4800

401459791314507

12:39:02

XLON

785

114.4800

401459791314508

12:39:02

XLON

127

114.4800

401459791314509

12:39:06

XLON

2,917

114.4600

401459791314516

12:39:25

XLON

4,328

114.4400

401459791314535

12:39:26

XLON

2,100

114.4400

401459791314536

12:39:26

XLON

2,270

114.4400

401459791314537

12:39:40

XLON

1,791

114.4200

401459791314579

12:39:40

XLON

2,287

114.4200

401459791314580

12:39:40

XLON

2,273

114.4200

401459791314581

12:40:28

XLON

657

114.4000

401459791314688

12:40:28

XLON

2,982

114.4000

401459791314689

12:42:06

XLON

1,882

114.4000

401459791314877

12:42:06

XLON

1,217

114.4000

401459791314878

12:43:04

XLON

3,481

114.4000

401459791314987

12:43:45

XLON

3,000

114.3400

401459791315120

12:43:46

XLON

1,067

114.3200

401459791315129

12:43:46

XLON

3,735

114.3200

401459791315130

12:43:58

XLON

4,116

114.3400

401459791315179

12:44:04

XLON

846

114.3200

401459791315188

12:44:05

XLON

4,533

114.3200

401459791315189

12:44:36

XLON

6,686

114.3200

401459791315241

12:45:38

XLON

527

114.2400

401459791315412

12:46:14

XLON

1,816

114.2800

401459791315504

12:46:14

XLON

5,383

114.2800

401459791315505

12:47:44

XLON

567

114.2000

401459791315747

12:49:25

XLON

6,449

114.2600

401459791315973

12:49:25

XLON

3,338

114.2600

401459791315974

12:49:25

XLON

3,000

114.2600

401459791315978

12:49:25

XLON

3,300

114.2600

401459791315979

12:49:25

XLON

1,556

114.2600

401459791315980

12:51:46

XLON

226

114.3000

401459791316211

12:52:09

XLON

6,628

114.3000

401459791316252

12:53:03

XLON

2,146

114.3400

401459791316441

12:53:37

XLON

3,000

114.3800

401459791316476

12:53:42

XLON

3,000

114.3800

401459791316482

12:53:48

XLON

4,523

114.3800

401459791316515

12:53:48

XLON

3,300

114.3800

401459791316516

12:53:48

XLON

2,551

114.3800

401459791316517

12:54:53

XLON

3,120

114.3600

401459791316658

12:54:53

XLON

5,705

114.3600

401459791316659

12:55:09

XLON

4,706

114.3600

401459791316677

12:55:16

XLON

2,150

114.3400

401459791316706

12:55:58

XLON

3,085

114.2600

401459791316817

12:55:58

XLON

4,200

114.2600

401459791316818

12:56:00

XLON

3,124

114.2600

401459791316826

12:56:00

XLON

2,003

114.2600

401459791316827

12:56:00

XLON

3,000

114.2600

401459791316829

12:56:00

XLON

3,300

114.2600

401459791316830

12:56:00

XLON

2,900

114.2600

401459791316831

12:56:00

XLON

1,200

114.2600

401459791316832

12:56:00

XLON

1,200

114.2600

401459791316833

12:56:00

XLON

1,610

114.2600

401459791316834

12:56:05

XLON

3,000

114.2400

401459791316858

12:56:15

XLON

4,605

114.2400

401459791316886

12:56:59

XLON

2,652

114.2600

401459791317048

12:56:59

XLON

3,904

114.2600

401459791317049

12:57:43

XLON

42

114.2800

401459791317120

12:57:43

XLON

3,000

114.2800

401459791317121

12:57:59

XLON

8,027

114.2600

401459791317152

13:01:53

XLON

714

114.3000

401459791317569

13:02:03

XLON

2,091

114.3000

401459791317638

13:02:03

XLON

3,804

114.3000

401459791317639

13:02:03

XLON

5,456

114.3000

401459791317620

13:03:36

XLON

2,300

114.3400

401459791317868

13:03:36

XLON

2,955

114.3400

401459791317863

13:04:03

XLON

3,000

114.3000

401459791317926

13:04:03

XLON

1,200

114.3000

401459791317927

13:04:03

XLON

264

114.3000

401459791317928

13:04:56

XLON

3,000

114.3000

401459791317995

13:05:51

XLON

14

114.3000

401459791318071

13:05:51

XLON

3,000

114.3000

401459791318072

13:05:51

XLON

66

114.3000

401459791318073

13:06:53

XLON

1,429

114.3000

401459791318186

13:06:53

XLON

10,928

114.3000

401459791318187

13:08:58

XLON

4,814

114.3200

401459791318529

13:08:58

XLON

7,797

114.3200

401459791318530

13:08:58

XLON

3,500

114.3200

401459791318537

13:08:58

XLON

2,374

114.3200

401459791318538

13:12:15

XLON

2,600

114.3200

401459791318886

13:12:15

XLON

3,000

114.3200

401459791318887

13:13:00

XLON

11,761

114.3200

401459791318957

13:13:43

XLON

2,870

114.2800

401459791318999

13:13:50

XLON

962

114.2800

401459791319016

13:13:50

XLON

179

114.2800

401459791319017

13:13:50

XLON

2,200

114.2800

401459791319018

13:13:50

XLON

1,345

114.2800

401459791319019

13:15:44

XLON

3,402

114.3200

401459791319232

13:15:44

XLON

3,000

114.3200

401459791319234

13:15:44

XLON

179

114.3200

401459791319235

13:17:10

XLON

4,855

114.3400

401459791319373

13:17:31

XLON

3,865

114.3400

401459791319428

13:18:54

XLON

3,000

114.3400

401459791319570

13:18:54

XLON

302

114.3400

401459791319571

13:22:08

XLON

4,166

114.3000

401459791320003

13:22:08

XLON

2,534

114.3000

401459791320004

13:22:38

XLON

1,395

114.3000

401459791320062

13:22:38

XLON

3,000

114.3000

401459791320063

13:22:38

XLON

429

114.3000

401459791320064

13:23:05

XLON

4,799

114.3000

401459791320116

13:24:26

XLON

1,313

114.3000

401459791320304

13:24:26

XLON

4,454

114.3000

401459791320305

13:26:33

XLON

61

114.2400

401459791320515

13:26:58

XLON

2,968

114.2400

401459791320550

13:26:58

XLON

3,122

114.2400

401459791320551

13:29:28

XLON

5,929

114.2800

401459791320764

13:29:28

XLON

4,517

114.2800

401459791320766

13:29:44

XLON

1,410

114.2800

401459791320805

13:29:44

XLON

2,614

114.2800

401459791320806

13:32:04

XLON

395

114.4200

401459791321123

13:32:06

XLON

3,000

114.4200

401459791321137

13:32:13

XLON

3,000

114.4200

401459791321175

13:32:13

XLON

1,445

114.4200

401459791321176

13:32:42

XLON

3,220

114.4600

401459791321214

13:33:00

XLON

4,085

114.4600

401459791321249

13:33:00

XLON

670

114.4600

401459791321250

13:33:00

XLON

3,000

114.4600

401459791321252

13:34:00

XLON

3,130

114.4600

401459791321362

13:34:00

XLON

3,000

114.4600

401459791321363

13:34:28

XLON

240

114.4400

401459791321466

13:34:28

XLON

861

114.4400

401459791321467

13:34:29

XLON

61

114.4400

401459791321473

13:34:30

XLON

9

114.4400

401459791321474

13:34:39

XLON

3,000

114.4400

401459791321500

13:34:39

XLON

1,168

114.4400

401459791321501

13:35:48

XLON

7,875

114.5000

401459791321707

13:36:14

XLON

3,000

114.5000

401459791321746

13:36:14

XLON

1,000

114.5000

401459791321747

13:36:14

XLON

2,414

114.5000

401459791321748

13:37:09

XLON

5,291

114.5200

401459791321871

13:37:09

XLON

2,752

114.5200

401459791321872

13:37:09

XLON

369

114.5200

401459791321873

13:37:10

XLON

3,300

114.5200

401459791321875

13:37:10

XLON

1,067

114.5200

401459791321876

13:38:33

XLON

3,300

114.5000

401459791322001

13:38:33

XLON

652

114.5000

401459791322002

13:40:22

XLON

3,024

114.4800

401459791322188

13:41:12

XLON

3,703

114.4600

401459791322271

13:41:12

XLON

3,000

114.4600

401459791322273

13:41:12

XLON

730

114.4600

401459791322274

13:41:18

XLON

1,509

114.4600

401459791322277

13:41:18

XLON

872

114.4600

401459791322278

13:42:22

XLON

4,153

114.4400

401459791322390

13:44:58

XLON

5

114.4400

401459791322673

13:44:58

XLON

6

114.4400

401459791322674

13:47:06

XLON

5,294

114.4800

401459791322936

13:50:35

XLON

13,956

114.4800

401459791323327

13:52:06

XLON

7,819

114.4600

401459791323533

13:53:00

XLON

733

114.4400

401459791323621

13:53:00

XLON

3,545

114.4400

401459791323622

13:53:05

XLON

285

114.4000

401459791323644

13:53:06

XLON

4,140

114.4000

401459791323645

13:55:06

XLON

2,356

114.3600

401459791323869

13:55:06

XLON

3,625

114.3600

401459791323870

13:56:58

XLON

2,508

114.3800

401459791324103

13:59:30

XLON

12,688

114.3600

401459791324488

14:00:00

XLON

4,442

114.3600

401459791324590

14:00:46

XLON

3,815

114.3200

401459791324767

14:00:51

XLON

3,954

114.3000

401459791324805

14:02:08

XLON

9,239

114.3000

401459791325064

14:03:11

XLON

1,925

114.3200

401459791325208

14:03:55

XLON

3,900

114.3600

401459791325302

14:03:55

XLON

3,000

114.3600

401459791325317

14:03:55

XLON

647

114.3600

401459791325318

14:04:29

XLON

1,902

114.3000

401459791325457

14:04:29

XLON

2,366

114.3000

401459791325458

14:04:29

XLON

1,956

114.3000

401459791325459

14:06:20

XLON

2,285

114.3600

401459791325830

14:06:20

XLON

7,796

114.3600

401459791325831

14:06:20

XLON

3,000

114.3400

401459791325838

14:06:20

XLON

2,777

114.3600

401459791325839

14:07:58

XLON

3,296

114.3600

401459791326236

14:07:58

XLON

2,500

114.3600

401459791326237

14:07:58

XLON

2,619

114.3600

401459791326238

14:07:58

XLON

3,300

114.3600

401459791326239

14:07:58

XLON

2,266

114.3600

401459791326240

14:08:55

XLON

5,434

114.3800

401459791326454

14:08:55

XLON

3,000

114.3800

401459791326456

14:08:55

XLON

2,828

114.3800

401459791326457

14:10:31

XLON

6

114.4000

401459791326692

14:10:31

XLON

3,000

114.4000

401459791326693

14:10:43

XLON

3,300

114.4600

401459791326747

14:10:43

XLON

2,293

114.4600

401459791326748

14:10:51

XLON

3,351

114.4600

401459791326754

14:10:58

XLON

2,861

114.4600

401459791326767

14:11:56

XLON

3,617

114.5200

401459791326907

14:11:56

XLON

395

114.5200

401459791326912

14:11:57

XLON

3,000

114.5200

401459791326916

14:11:57

XLON

4,118

114.5200

401459791326913

14:11:57

XLON

5,281

114.5200

401459791326914

14:12:10

XLON

586

114.5200

401459791326952

14:12:10

XLON

8,443

114.5200

401459791326953

14:13:36

XLON

2,244

114.4400

401459791327077

14:13:36

XLON

2,074

114.4400

401459791327078

14:13:36

XLON

1,755

114.4400

401459791327079

14:13:36

XLON

3,300

114.4400

401459791327092

14:13:36

XLON

2,200

114.4400

401459791327093

14:13:36

XLON

1,793

114.4400

401459791327094

14:15:32

XLON

3,000

114.4400

401459791327368

14:16:01

XLON

13,366

114.4400

401459791327456

14:16:02

XLON

2,293

114.4400

401459791327464

14:16:02

XLON

11,318

114.4400

401459791327467

14:16:48

XLON

1,638

114.4400

401459791327620

14:16:48

XLON

3,000

114.4400

401459791327621

14:17:17

XLON

257

114.4400

401459791327683

14:17:17

XLON

1,619

114.4400

401459791327684

14:17:17

XLON

1,070

114.4400

401459791327685

14:17:34

XLON

5,585

114.4600

401459791327764

14:18:32

XLON

2,195

114.5000

401459791327898

14:18:32

XLON

4,858

114.5000

401459791327899

14:18:32

XLON

2,800

114.4800

401459791327907

14:18:32

XLON

3,000

114.4800

401459791327908

14:18:32

XLON

2,500

114.4800

401459791327909

14:18:32

XLON

2,500

114.5000

401459791327910

14:18:32

XLON

2,453

114.5000

401459791327911

14:19:08

XLON

6

114.4800

401459791328033

14:19:08

XLON

1,939

114.4800

401459791328034

14:19:08

XLON

3,000

114.4800

401459791328035

14:19:08

XLON

2,222

114.4800

401459791328036

14:19:40

XLON

6

114.5000

401459791328110

14:19:40

XLON

1,282

114.5000

401459791328111

14:19:40

XLON

1,760

114.5000

401459791328112

14:20:21

XLON

3,300

114.5000

401459791328224

14:20:21

XLON

3,000

114.5000

401459791328225

14:20:21

XLON

2,700

114.5000

401459791328226

14:20:21

XLON

1,294

114.5000

401459791328227

14:20:21

XLON

10,282

114.5000

401459791328218

14:20:58

XLON

3,300

114.5200

401459791328341

14:20:58

XLON

3,000

114.5200

401459791328342

14:21:21

XLON

1,732

114.5000

401459791328410

14:21:21

XLON

1,139

114.5000

401459791328411

14:21:58

XLON

2,985

114.4600

401459791328523

14:22:09

XLON

7

114.4400

401459791328556

14:22:09

XLON

2,861

114.4400

401459791328557

14:22:20

XLON

1,604

114.4200

401459791328645

14:23:01

XLON

3,300

114.4600

401459791328754

14:23:01

XLON

3,000

114.4600

401459791328755

14:23:01

XLON

1,898

114.4600

401459791328756

14:23:05

XLON

3,000

114.4600

401459791328787

14:23:05

XLON

302

114.4600

401459791328788

14:23:23

XLON

7,469

114.4400

401459791328814

14:23:23

XLON

2,296

114.4400

401459791328816

14:25:01

XLON

9,725

114.4600

401459791329059

14:25:01

XLON

4,436

114.4600

401459791329060

14:25:01

XLON

3,000

114.4600

401459791329099

14:25:01

XLON

2,793

114.4600

401459791329100

14:25:01

XLON

7,614

114.4600

401459791329101

14:25:01

XLON

759

114.4600

401459791329103

14:25:29

XLON

3,300

114.5000

401459791329250

14:25:29

XLON

345

114.5000

401459791329251

14:25:41

XLON

4

114.5000

401459791329269

14:25:41

XLON

2,034

114.5000

401459791329270

14:26:29

XLON

7,758

114.5200

401459791329441

14:26:29

XLON

3,000

114.5200

401459791329442

14:26:29

XLON

2,500

114.5200

401459791329443

14:26:29

XLON

2,784

114.5200

401459791329444

14:26:29

XLON

3,000

114.5200

401459791329445

14:26:29

XLON

861

114.5200

401459791329446

14:26:29

XLON

1,966

114.5200

401459791329447

14:26:51

XLON

3,000

114.5400

401459791329525

14:26:51

XLON

2,380

114.5400

401459791329526

14:26:51

XLON

358

114.5400

401459791329527

14:26:58

XLON

2,085

114.5400

401459791329531

14:27:03

XLON

2,260

114.5400

401459791329542

14:27:03

XLON

752

114.5400

401459791329543

14:27:11

XLON

1,604

114.5400

401459791329588

14:27:11

XLON

1,470

114.5400

401459791329589

14:27:19

XLON

3,000

114.5400

401459791329629

14:27:19

XLON

747

114.5400

401459791329630

14:27:27

XLON

11,281

114.5400

401459791329646

14:27:27

XLON

666

114.5400

401459791329647

14:27:31

XLON

1,317

114.5400

401459791329659

14:27:56

XLON

2,217

114.5400

401459791329744

14:27:56

XLON

3,000

114.5400

401459791329747

14:28:16

XLON

1,925

114.5400

401459791329825

14:28:16

XLON

1,280

114.5400

401459791329826

14:28:25

XLON

3,000

114.5400

401459791329850

14:28:25

XLON

164

114.5400

401459791329851

14:28:37

XLON

5,134

114.5400

401459791329912

14:28:37

XLON

7,162

114.5400

401459791329913

14:28:37

XLON

3,300

114.5400

401459791329914

14:28:37

XLON

1,834

114.5400

401459791329915

14:29:11

XLON

5,593

114.5200

401459791330000

14:29:17

XLON

3,563

114.4800

401459791330034

14:29:33

XLON

6,625

114.4800

401459791330086

14:29:45

XLON

2,288

114.4200

401459791330146

14:29:45

XLON

714

114.4200

401459791330147

14:29:56

XLON

2,262

114.4000

401459791330203

14:29:56

XLON

4,483

114.4000

401459791330204

14:30:13

XLON

11,168

114.3800

401459791330479

14:30:18

XLON

5,038

114.3800

401459791330541

14:30:44

XLON

11,438

114.3600

401459791330806

14:30:46

XLON

2,837

114.3400

401459791330816

14:30:49

XLON

3,041

114.3400

401459791330864

14:31:05

XLON

3,000

114.3600

401459791330962

14:31:05

XLON

20

114.3600

401459791330963

14:31:08

XLON

6,461

114.3200

401459791330979

14:31:18

XLON

3,136

114.2400

401459791331077

14:31:18

XLON

3,000

114.2400

401459791331080

14:31:18

XLON

136

114.2400

401459791331081

14:31:45

XLON

2

114.2800

401459791331348

14:31:49

XLON

3,000

114.2800

401459791331425

14:31:49

XLON

1,948

114.2800

401459791331426

14:31:54

XLON

2,889

114.2200

401459791331494

14:32:07

XLON

8

114.2800

401459791331594

14:32:07

XLON

1,895

114.2800

401459791331595

14:32:12

XLON

11,115

114.2800

401459791331735

14:32:12

XLON

3,000

114.2800

401459791331737

14:32:12

XLON

1,740

114.2800

401459791331738

14:32:40

XLON

1,850

114.3400

401459791331955

14:32:50

XLON

6

114.3400

401459791332126

14:32:50

XLON

3,000

114.3400

401459791332127

14:32:50

XLON

8,792

114.3200

401459791332132

14:33:01

XLON

3,200

114.3400

401459791332201

14:33:01

XLON

3,000

114.3400

401459791332202

14:33:03

XLON

2,051

114.3400

401459791332235

14:33:03

XLON

1,037

114.3400

401459791332236

14:33:08

XLON

2,852

114.3400

401459791332271

14:33:12

XLON

2,853

114.3400

401459791332295

14:33:12

XLON

153

114.3400

401459791332296

14:33:13

XLON

220

114.3400

401459791332301

14:33:13

XLON

3,000

114.3400

401459791332302

14:33:28

XLON

2,965

114.4000

401459791332500

14:33:32

XLON

3,236

114.4000

401459791332541

14:33:40

XLON

3,000

114.4200

401459791332618

14:33:40

XLON

502

114.4200

401459791332619

14:33:44

XLON

1,704

114.4200

401459791332628

14:33:52

XLON

5,954

114.4200

401459791332656

14:33:52

XLON

3,000

114.4200

401459791332660

14:33:52

XLON

2,115

114.4200

401459791332661

14:34:00

XLON

8,778

114.4000

401459791332759

14:34:00

XLON

3,000

114.4000

401459791332760

14:34:00

XLON

592

114.4000

401459791332761

14:34:07

XLON

4,005

114.4000

401459791332848

14:34:18

XLON

5,695

114.3800

401459791332878

14:34:41

XLON

8,731

114.3800

401459791333009

14:35:00

XLON

3,000

114.4200

401459791333115

14:35:03

XLON

2,016

114.4200

401459791333137

14:35:03

XLON

963

114.4200

401459791333138

14:35:11

XLON

7,139

114.4200

401459791333184

14:35:11

XLON

3,000

114.4200

401459791333185

14:35:11

XLON

3,300

114.4200

401459791333186

14:35:11

XLON

1,085

114.4200

401459791333187

14:35:19

XLON

2,911

114.4000

401459791333219

14:35:19

XLON

3,000

114.3800

401459791333222

14:35:19

XLON

468

114.4000

401459791333223

14:35:50

XLON

3,000

114.3000

401459791333369

14:35:51

XLON

6,047

114.3000

401459791333371

14:35:52

XLON

5,804

114.3000

401459791333372

14:36:00

XLON

3,131

114.3000

401459791333453

14:36:01

XLON

3,000

114.3000

401459791333457

14:36:01

XLON

1,617

114.3000

401459791333458

14:36:25

XLON

2,497

114.2200

401459791333682

14:36:25

XLON

560

114.2200

401459791333683

14:36:34

XLON

3,799

114.2000

401459791333738

14:36:42

XLON

1,514

114.1800

401459791333789

14:36:42

XLON

1,641

114.1800

401459791333790

14:36:42

XLON

205

114.1800

401459791333791

14:36:52

XLON

3,000

114.1800

401459791333825

14:36:55

XLON

13,616

114.1600

401459791333830

14:37:10

XLON

7,227

114.1400

401459791333924

14:37:10

XLON

2,477

114.1400

401459791333926

14:37:10

XLON

1,321

114.1400

401459791333927

14:37:37

XLON

2,500

114.1600

401459791334071

14:37:37

XLON

3,000

114.1600

401459791334072

14:37:37

XLON

1,200

114.1600

401459791334073

14:37:53

XLON

2,900

114.1800

401459791334204

14:37:53

XLON

7,549

114.1800

401459791334205

14:38:06

XLON

2,270

114.1800

401459791334248

14:38:06

XLON

3,200

114.1800

401459791334249

14:38:06

XLON

3,000

114.1800

401459791334251

14:38:06

XLON

3,300

114.1800

401459791334252

14:38:06

XLON

1,404

114.1800

401459791334253

14:38:10

XLON

2,953

114.1200

401459791334316

14:38:32

XLON

8,546

114.1200

401459791334531

14:38:32

XLON

1,704

114.1200

401459791334536

14:38:32

XLON

1,514

114.1200

401459791334537

14:38:55

XLON

5,566

114.0800

401459791334735

14:38:55

XLON

3,000

114.0800

401459791334736

14:38:55

XLON

861

114.0800

401459791334737

14:38:55

XLON

2,347

114.0800

401459791334738

14:38:55

XLON

1,508

114.0800

401459791334739

14:39:21

XLON

13,227

114.1000

401459791334958

14:39:27

XLON

3,490

114.0800

401459791335007

14:40:00

XLON

319

114.0400

401459791335277

14:40:00

XLON

12,856

114.0400

401459791335278

14:40:01

XLON

3,000

114.0400

401459791335282

14:40:01

XLON

1,202

114.0400

401459791335283

14:40:01

XLON

1,184

114.0400

401459791335285

14:40:21

XLON

2,632

114.0400

401459791335465

14:40:21

XLON

1,593

114.0400

401459791335466

14:40:33

XLON

4,348

114.0000

401459791335501

14:40:46

XLON

3,000

114.0200

401459791335533

14:40:46

XLON

70

114.0200

401459791335534

14:40:52

XLON

791

114.0200

401459791335536

14:40:52

XLON

2,315

114.0200

401459791335537

14:40:57

XLON

2,586

114.0200

401459791335579

14:40:57

XLON

247

114.0200

401459791335580

14:40:57

XLON

229

114.0200

401459791335581

14:41:21

XLON

3,000

113.9800

401459791335723

14:41:21

XLON

1,200

113.9800

401459791335724

14:41:21

XLON

2,635

113.9800

401459791335725

14:41:21

XLON

3,351

113.9800

401459791335726

14:41:21

XLON

1,010

113.9800

401459791335729

14:41:21

XLON

1,200

113.9800

401459791335730

14:41:28

XLON

3,000

113.9800

401459791335750

14:41:31

XLON

2,490

114.0000

401459791335770

14:41:31

XLON

389

114.0000

401459791335771

14:41:50

XLON

6,022

114.0400

401459791335876

14:41:50

XLON

451

114.0400

401459791335877

14:41:50

XLON

635

114.0400

401459791335878

14:41:50

XLON

1,232

114.0400

401459791335879

14:41:50

XLON

431

114.0400

401459791335880

14:41:50

XLON

3,000

114.0400

401459791335883

14:41:50

XLON

2,076

114.0400

401459791335884

14:41:50

XLON

861

114.0400

401459791335885

14:41:50

XLON

1,025

114.0400

401459791335886

14:41:50

XLON

1,628

114.0400

401459791335887

14:42:12

XLON

2,337

114.0200

401459791336015

14:42:12

XLON

975

114.0200

401459791336016

14:42:14

XLON

7,637

114.0000

401459791336056

14:42:15

XLON

3,000

113.9800

401459791336062

14:42:15

XLON

1,435

113.9800

401459791336063

14:42:15

XLON

2,209

114.0000

401459791336064

14:42:36

XLON

3,159

113.9600

401459791336154

14:42:55

XLON

2,892

114.0200

401459791336237

14:42:55

XLON

487

114.0200

401459791336238

14:43:07

XLON

13,737

114.0000

401459791336292

14:43:07

XLON

3,300

113.9800

401459791336295

14:43:07

XLON

3,000

113.9800

401459791336296

14:43:07

XLON

1,547

113.9800

401459791336297

14:43:17

XLON

550

113.9600

401459791336319

14:43:33

XLON

3,000

113.9400

401459791336357

14:43:48

XLON

54

113.9200

401459791336418

14:43:48

XLON

2,909

113.9200

401459791336419

14:43:59

XLON

12,593

113.9000

401459791336442

14:43:59

XLON

3,000

113.9000

401459791336443

14:43:59

XLON

2,089

113.9000

401459791336444

14:43:59

XLON

1,784

113.9000

401459791336445

14:44:33

XLON

2,481

113.9400

401459791336649

14:44:54

XLON

6

113.9600

401459791336705

14:45:03

XLON

3,755

113.9600

401459791336741

14:45:04

XLON

7,708

113.9600

401459791336748

14:45:04

XLON

3,000

113.9600

401459791336749

14:45:04

XLON

755

113.9600

401459791336750

14:45:06

XLON

661

113.9600

401459791336781

14:45:06

XLON

2,728

113.9600

401459791336782

14:45:11

XLON

861

113.9600

401459791336798

14:45:11

XLON

1,344

113.9600

401459791336799

14:45:11

XLON

758

113.9600

401459791336800

14:45:28

XLON

4,735

113.9600

401459791336917

14:45:28

XLON

3,000

113.9600

401459791336921

14:45:28

XLON

1,240

113.9600

401459791336922

14:45:31

XLON

1,831

113.9600

401459791336926

14:45:31

XLON

1,366

113.9600

401459791336927

14:45:34

XLON

705

113.9600

401459791336929

14:45:34

XLON

3,000

113.9600

401459791336930

14:45:34

XLON

1,592

113.9600

401459791336931

14:45:44

XLON

35

113.9800

401459791336984

14:45:44

XLON

2,284

113.9800

401459791336985

14:45:44

XLON

987

113.9800

401459791336986

14:45:48

XLON

11,181

113.9600

401459791337012

14:46:09

XLON

36

113.9200

401459791337107

14:46:09

XLON

1,700

113.9200

401459791337108

14:46:12

XLON

306

113.9200

401459791337134

14:46:12

XLON

1,346

113.9200

401459791337135

14:46:34

XLON

861

113.9600

401459791337225

14:46:35

XLON

1,208

113.9600

401459791337229

14:46:35

XLON

2,357

113.9600

401459791337230

14:46:35

XLON

1,626

113.9600

401459791337231

14:46:35

XLON

2,392

113.9600

401459791337232

14:46:35

XLON

3,000

113.9600

401459791337233

14:46:35

XLON

1,626

113.9600

401459791337237

14:47:15

XLON

4,089

114.0400

401459791337418

14:47:15

XLON

3,000

114.0400

401459791337420

14:47:15

XLON

3,300

114.0400

401459791337421

14:47:15

XLON

1,829

114.0400

401459791337422

14:47:17

XLON

2,600

114.0400

401459791337428

14:47:17

XLON

3,000

114.0400

401459791337429

14:47:17

XLON

2,500

114.0400

401459791337430

14:47:18

XLON

6,187

114.0400

401459791337434

14:47:31

XLON

1,044

114.0800

401459791337559

14:47:31

XLON

3,200

114.0800

401459791337560

14:47:33

XLON

3,000

114.0800

401459791337581

14:47:36

XLON

3,000

114.0800

401459791337592

14:47:40

XLON

3,000

114.0800

401459791337617

14:47:40

XLON

1,126

114.0800

401459791337618

14:47:43

XLON

9,375

114.0600

401459791337643

14:47:53

XLON

3,000

114.0400

401459791337706

14:47:53

XLON

288

114.0400

401459791337707

14:48:23

XLON

3,000

114.1000

401459791337890

14:48:23

XLON

2,100

114.1000

401459791337891

14:48:25

XLON

11,791

114.0800

401459791337901

14:48:25

XLON

3,000

114.1000

401459791337906

14:48:25

XLON

4,344

114.1000

401459791337907

14:48:25

XLON

61

114.1000

401459791337908

14:48:56

XLON

3,000

114.0800

401459791338113

14:49:01

XLON

3,000

114.0800

401459791338160

14:49:01

XLON

2,500

114.0800

401459791338161

14:49:01

XLON

2,595

114.0800

401459791338162

14:49:04

XLON

3,593

114.0600

401459791338171

14:49:04

XLON

9,520

114.0600

401459791338172

14:49:04

XLON

2,383

114.0600

401459791338175

14:49:04

XLON

1,210

114.0600

401459791338176

14:49:30

XLON

3,621

113.9800

401459791338285

14:49:36

XLON

5,238

114.0000

401459791338301

14:50:01

XLON

3,977

114.0600

401459791338398

14:50:01

XLON

3,992

114.0600

401459791338399

14:50:01

XLON

4,529

114.0600

401459791338400

14:50:01

XLON

4,576

114.0600

401459791338401

14:50:26

XLON

3,000

114.1200

401459791338534

14:50:26

XLON

206

114.1200

401459791338535

14:50:26

XLON

2,868

114.1200

401459791338523

14:50:26

XLON

1,232

114.1000

401459791338542

14:50:26

XLON

1,815

114.1000

401459791338543

14:50:30

XLON

5,069

114.1000

401459791338568

14:50:30

XLON

1,342

114.1000

401459791338569

14:51:04

XLON

2,960

114.1000

401459791338708

14:51:04

XLON

2,500

114.1000

401459791338716

14:51:04

XLON

3,000

114.1000

401459791338717

14:51:21

XLON

3,386

114.1000

401459791338774

14:51:29

XLON

1,394

114.1000

401459791338807

14:51:29

XLON

11,269

114.1000

401459791338808

14:52:16

XLON

7,527

114.1600

401459791339062

14:52:16

XLON

4,287

114.1600

401459791339071

14:52:16

XLON

1,770

114.1600

401459791339072

14:52:16

XLON

2,800

114.1600

401459791339073

14:52:16

XLON

1,593

114.1600

401459791339074

14:52:16

XLON

2,676

114.1600

401459791339075

14:52:16

XLON

1,514

114.1600

401459791339076

14:53:12

XLON

1,875

114.2400

401459791339286

14:53:12

XLON

3,000

114.2400

401459791339287

14:53:15

XLON

5

114.2400

401459791339292

14:53:15

XLON

3,000

114.2400

401459791339293

14:53:17

XLON

3,000

114.2400

401459791339295

14:53:19

XLON

3,000

114.2400

401459791339299

14:53:20

XLON

3,000

114.2400

401459791339304

14:53:24

XLON

3,127

114.2400

401459791339315

14:53:31

XLON

2,973

114.2400

401459791339325

14:53:31

XLON

116

114.2400

401459791339326

14:53:31

XLON

6,951

114.2200

401459791339329

14:53:31

XLON

4,472

114.2200

401459791339330

14:53:31

XLON

1,392

114.2200

401459791339331

14:54:11

XLON

8,148

114.2600

401459791339530

14:54:11

XLON

4,031

114.2600

401459791339534

14:54:12

XLON

1,132

114.2600

401459791339536

14:54:12

XLON

1,637

114.2600

401459791339537

14:54:59

XLON

4,019

114.3400

401459791339728

14:54:59

XLON

2,500

114.3400

401459791339729

14:54:59

XLON

3,300

114.3400

401459791339730

14:54:59

XLON

1,715

114.3400

401459791339731

14:55:00

XLON

5,800

114.3200

401459791339737

14:55:09

XLON

6,048

114.3000

401459791339760

14:55:09

XLON

3,300

114.3000

401459791339763

14:55:09

XLON

874

114.3000

401459791339764

14:55:18

XLON

2,995

114.2800

401459791339799

14:55:39

XLON

3,000

114.2800

401459791339857

14:55:39

XLON

10

114.2800

401459791339858

14:55:40

XLON

5,718

114.2600

401459791339880

14:55:40

XLON

340

114.2600

401459791339881

14:56:01

XLON

1,653

114.2600

401459791339964

14:56:01

XLON

2,791

114.2600

401459791339965

14:56:01

XLON

3,000

114.2600

401459791339968

14:56:07

XLON

2,296

114.2600

401459791340019

14:56:07

XLON

957

114.2600

401459791340020

14:56:30

XLON

3,000

114.2800

401459791340086

14:56:35

XLON

2,075

114.2800

401459791340092

14:56:40

XLON

3,000

114.2800

401459791340117

14:56:45

XLON

3,000

114.2800

401459791340141

14:56:45

XLON

1,420

114.2800

401459791340142

14:56:51

XLON

3,300

114.2800

401459791340181

14:56:51

XLON

3,000

114.2800

401459791340182

14:57:00

XLON

3,000

114.2800

401459791340203

14:57:00

XLON

2,549

114.2800

401459791340204

14:57:00

XLON

2,500

114.2800

401459791340205

14:57:00

XLON

2,301

114.2800

401459791340206

14:57:00

XLON

5,848

114.2800

401459791340199

14:57:00

XLON

7,062

114.2800

401459791340200

14:57:05

XLON

3,399

114.2000

401459791340258

14:57:20

XLON

3,000

114.1600

401459791340351

14:57:20

XLON

241

114.1600

401459791340352

14:57:20

XLON

4,603

114.1600

401459791340344

14:57:44

XLON

3,000

114.1400

401459791340494

14:57:44

XLON

3,013

114.1400

401459791340495

14:57:44

XLON

1,079

114.1400

401459791340496

14:57:56

XLON

6,647

114.1200

401459791340515

14:57:56

XLON

3,000

114.1200

401459791340518

14:57:56

XLON

2,947

114.1200

401459791340519

14:58:03

XLON

3,424

114.1200

401459791340535

14:58:08

XLON

3,549

114.1000

401459791340544

14:58:46

XLON

3,000

114.1200

401459791340703

14:58:46

XLON

861

114.1200

401459791340704

14:58:47

XLON

3,000

114.1200

401459791340705

14:58:48

XLON

7,187

114.1000

401459791340709

14:59:14

XLON

3,000

114.0200

401459791340813

14:59:14

XLON

2,286

114.0200

401459791340814

14:59:19

XLON

3,000

114.0200

401459791340821

14:59:19

XLON

2,203

114.0200

401459791340822

14:59:21

XLON

3,000

114.0200

401459791340840

14:59:21

XLON

1,178

114.0200

401459791340841

14:59:25

XLON

624

114.0200

401459791340870

14:59:25

XLON

2,232

114.0200

401459791340871

14:59:29

XLON

768

114.0200

401459791340892

14:59:29

XLON

1,735

114.0200

401459791340893

14:59:29

XLON

765

114.0200

401459791340894

14:59:34

XLON

1,933

114.0200

401459791340916

14:59:34

XLON

922

114.0200

401459791340917

14:59:39

XLON

2,855

114.0200

401459791340923

14:59:44

XLON

2,855

114.0200

401459791340927

14:59:46

XLON

1,126

114.0200

401459791340943

14:59:46

XLON

1,514

114.0200

401459791340944

14:59:46

XLON

1,514

114.0200

401459791340945

14:59:46

XLON

2,523

114.0200

401459791340946

14:59:51

XLON

1,870

113.9800

401459791340987

14:59:55

XLON

478

113.9600

401459791341098

14:59:55

XLON

5,970

113.9600

401459791341099

14:59:55

XLON

3,000

113.9600

401459791341103

14:59:55

XLON

656

113.9600

401459791341104

15:00:43

XLON

4,006

113.9000

401459791341358

15:00:43

XLON

886

113.9000

401459791341359

15:00:50

XLON

3,000

113.9400

401459791341418

15:00:50

XLON

74

113.9400

401459791341419

15:00:56

XLON

1,654

113.9400

401459791341449

15:00:56

XLON

1,234

113.9400

401459791341450

15:00:59

XLON

12,567

113.9400

401459791341466

15:01:34

XLON

2,874

113.9800

401459791341604

15:01:39

XLON

1,764

113.9800

401459791341620

15:02:22

XLON

3,000

114.0400

401459791341761

15:02:22

XLON

1,840

114.0400

401459791341762

15:02:31

XLON

3,374

114.0400

401459791341792

15:02:31

XLON

3,000

114.0400

401459791341794

15:02:31

XLON

550

114.0400

401459791341795

15:02:31

XLON

3,000

114.0400

401459791341796

15:02:33

XLON

3,186

114.0200

401459791341812

15:02:40

XLON

3,000

114.0400

401459791341851

15:02:40

XLON

2,210

114.0400

401459791341852

15:02:40

XLON

382

114.0400

401459791341853

15:02:40

XLON

13,625

114.0400

401459791341850

15:02:56

XLON

823

114.0200

401459791341926

15:02:56

XLON

2,509

114.0200

401459791341927

15:02:56

XLON

823

114.0200

401459791341928

15:03:07

XLON

4,417

114.0000

401459791341983

15:03:21

XLON

1,327

113.9600

401459791342024

15:03:21

XLON

1,565

113.9600

401459791342025

15:03:29

XLON

3,947

113.9600

401459791342059

15:03:29

XLON

3,800

113.9400

401459791342065

15:03:59

XLON

3,000

113.9400

401459791342286

15:03:59

XLON

262

113.9400

401459791342287

15:04:23

XLON

50

113.9600

401459791342403

15:04:25

XLON

3,000

113.9600

401459791342419

15:04:29

XLON

13,886

113.9400

401459791342423

15:04:55

XLON

3,153

113.9400

401459791342540

15:05:07

XLON

3,439

113.9200

401459791342647

15:05:07

XLON

2,436

113.9200

401459791342653

15:05:07

XLON

4,004

113.9200

401459791342654

15:05:10

XLON

3,100

113.8800

401459791342680

15:05:22

XLON

5,230

113.8800

401459791342748

15:05:22

XLON

3,039

113.8800

401459791342749

15:05:32

XLON

2,838

113.8600

401459791342784

15:05:47

XLON

44

113.8600

401459791342881

15:05:47

XLON

3,000

113.8600

401459791342882

15:06:01

XLON

853

113.8600

401459791342953

15:06:01

XLON

5,629

113.8600

401459791342954

15:06:02

XLON

7

113.8600

401459791342956

15:06:02

XLON

1

113.8600

401459791342955

15:06:02

XLON

3,324

113.8600

401459791342957

15:06:02

XLON

2,346

113.8600

401459791342958

15:06:02

XLON

861

113.8600

401459791342959

15:06:02

XLON

2,758

113.8600

401459791342960

15:06:02

XLON

525

113.8600

401459791342961

15:06:12

XLON

3,567

113.8200

401459791343011

15:06:39

XLON

6,756

113.8200

401459791343138

15:06:48

XLON

4,575

113.8200

401459791343233

15:07:04

XLON

861

113.8000

401459791343293

15:07:04

XLON

2,319

113.8000

401459791343294

15:07:10

XLON

2,857

113.8000

401459791343302

15:07:10

XLON

39

113.8000

401459791343303

15:07:10

XLON

137

113.8000

401459791343304

15:07:20

XLON

5,166

113.8000

401459791343378

15:07:20

XLON

3,000

113.8000

401459791343391

15:07:20

XLON

2,096

113.8000

401459791343392

15:08:06

XLON

3,000

113.8200

401459791343609

15:08:06

XLON

861

113.8200

401459791343610

15:08:06

XLON

2,473

113.8200

401459791343611

15:08:06

XLON

2,426

113.8200

401459791343612

15:08:07

XLON

777

113.8200

401459791343620

15:08:07

XLON

5,197

113.8200

401459791343621

15:08:52

XLON

7,633

113.8800

401459791343876

15:08:52

XLON

1,839

113.8800

401459791343877

15:08:52

XLON

3,290

113.8800

401459791343878

15:08:52

XLON

302

113.8800

401459791343879

15:08:52

XLON

3,000

113.8800

401459791343880

15:08:52

XLON

4,633

113.8800

401459791343881

15:09:06

XLON

3,000

113.9000

401459791343968

15:09:07

XLON

3,000

113.9000

401459791343969

15:09:08

XLON

3,000

113.9000

401459791343971

15:09:08

XLON

2,500

113.9000

401459791343972

15:09:09

XLON

2,967

113.9000

401459791343978

15:09:14

XLON

36

113.9000

401459791343984

15:09:53

XLON

6

113.9600

401459791344111

15:09:53

XLON

1,627

113.9600

401459791344112

15:09:53

XLON

3,000

113.9600

401459791344113

15:09:59

XLON

3,000

114.0000

401459791344144

15:10:00

XLON

3,000

114.0000

401459791344155

15:10:00

XLON

2,186

114.0000

401459791344156

15:10:11

XLON

13,070

113.9800

401459791344217

15:10:13

XLON

3,726

113.9800

401459791344241

15:10:36

XLON

3,000

113.9800

401459791344372

15:10:36

XLON

6,132

113.9800

401459791344373

15:10:36

XLON

2,021

113.9800

401459791344374

15:10:36

XLON

1,685

113.9800

401459791344375

15:10:57

XLON

2,100

114.0400

401459791344445

15:10:57

XLON

1,301

114.0400

401459791344446

15:11:02

XLON

3,177

114.0400

401459791344457

15:11:04

XLON

3,746

114.0200

401459791344465

15:11:04

XLON

1,713

114.0200

401459791344466

15:11:20

XLON

50

114.0000

401459791344532

15:11:20

XLON

2,929

114.0000

401459791344533

15:11:30

XLON

3,000

113.9400

401459791344611

15:11:30

XLON

2,500

113.9400

401459791344612

15:11:41

XLON

913

113.9400

401459791344639

15:11:41

XLON

10,566

113.9400

401459791344640

15:11:56

XLON

4,986

113.9600

401459791344699

15:11:56

XLON

3,000

113.9600

401459791344702

15:11:56

XLON

438

113.9600

401459791344703

15:12:35

XLON

2,994

113.9600

401459791344973

15:12:45

XLON

3,000

113.9400

401459791344996

15:12:45

XLON

619

113.9400

401459791344997

15:12:51

XLON

3,000

113.8800

401459791345029

15:12:51

XLON

2,659

113.8800

401459791345030

15:13:21

XLON

3,000

113.9000

401459791345135

15:13:21

XLON

6,063

113.9000

401459791345136

15:13:22

XLON

12,094

113.8800

401459791345154

15:13:41

XLON

1,000

113.8600

401459791345198

15:13:41

XLON

3,196

113.8600

401459791345199

15:13:41

XLON

3,000

113.8600

401459791345204

15:13:41

XLON

1,199

113.8600

401459791345205

15:14:17

XLON

2,922

113.8400

401459791345371

15:14:24

XLON

4,121

113.8200

401459791345397

15:14:46

XLON

5,392

113.8200

401459791345490

15:14:46

XLON

2,558

113.8200

401459791345491

15:14:46

XLON

3,000

113.8200

401459791345496

15:14:46

XLON

1,474

113.8200

401459791345497

15:15:19

XLON

6,686

113.8400

401459791345721

15:15:19

XLON

861

113.8400

401459791345722

15:15:19

XLON

767

113.8400

401459791345723

15:15:36

XLON

4,235

113.8400

401459791345855

15:15:39

XLON

2,875

113.8400

401459791345891

15:15:39

XLON

1,974

113.8400

401459791345892

15:16:13

XLON

2,500

113.8400

401459791346087

15:16:13

XLON

3,000

113.8400

401459791346088

15:16:13

XLON

3,356

113.8400

401459791346089

15:16:15

XLON

1,643

113.8400

401459791346097

15:16:15

XLON

2,500

113.8400

401459791346098

15:16:15

XLON

2,238

113.8400

401459791346099

15:16:19

XLON

1,801

113.8400

401459791346120

15:16:19

XLON

2,152

113.8400

401459791346121

15:16:30

XLON

459

113.8400

401459791346160

15:16:30

XLON

2,417

113.8400

401459791346161

15:16:40

XLON

3,000

113.8400

401459791346203

15:16:42

XLON

2,120

113.8400

401459791346213

15:17:07

XLON

8,761

113.8800

401459791346476

15:17:07

XLON

3,000

113.8800

401459791346481

15:17:07

XLON

861

113.8800

401459791346482

15:17:13

XLON

264

113.8600

401459791346507

15:17:13

XLON

11,542

113.8600

401459791346508

15:17:13

XLON

1,772

113.8600

401459791346509

15:18:11

XLON

1

113.9000

401459791346869

15:18:11

XLON

1

113.8800

401459791346866

15:18:16

XLON

3,000

113.9000

401459791346882

15:18:16

XLON

1,500

113.9000

401459791346883

15:18:16

XLON

244

113.9000

401459791346884

15:18:31

XLON

3,000

113.9200

401459791346943

15:18:36

XLON

3,048

113.9200

401459791346967

15:18:50

XLON

3,000

113.9200

401459791347011

15:18:50

XLON

3,000

113.9200

401459791347012

15:18:50

XLON

2,400

113.9200

401459791347013

15:18:55

XLON

12,744

113.9200

401459791347036

15:18:59

XLON

3,182

113.9200

401459791347043

15:19:06

XLON

1,381

113.9200

401459791347053

15:19:06

XLON

1,717

113.9200

401459791347054

15:19:31

XLON

3,000

113.9200

401459791347127

15:19:31

XLON

2,500

113.9200

401459791347128

15:19:36

XLON

3,000

113.9200

401459791347166

15:19:40

XLON

861

113.9200

401459791347190

15:19:40

XLON

3,000

113.9200

401459791347191

15:19:40

XLON

1,626

113.9200

401459791347192

15:19:40

XLON

861

113.9200

401459791347193

15:19:45

XLON

2,632

113.9200

401459791347198

15:19:45

XLON

298

113.9200

401459791347199

15:19:51

XLON

3,143

113.9200

401459791347209

15:19:58

XLON

3,012

113.9200

401459791347256

15:19:58

XLON

110

113.9200

401459791347257

15:19:59

XLON

13,352

113.9000

401459791347259

15:20:31

XLON

2,959

113.8400

401459791347492

15:20:41

XLON

1,748

113.8400

401459791347513

15:20:41

XLON

1,321

113.8400

401459791347514

15:20:41

XLON

114

113.8400

401459791347515

15:20:47

XLON

1,757

113.8400

401459791347526

15:20:47

XLON

1,088

113.8400

401459791347527

15:21:00

XLON

3,000

113.8800

401459791347580

15:21:00

XLON

1,582

113.8800

401459791347581

15:21:04

XLON

675

113.8800

401459791347611

15:21:04

XLON

2,358

113.8800

401459791347612

15:21:10

XLON

2,845

113.8800

401459791347668

15:21:13

XLON

6,942

113.8600

401459791347682

15:21:18

XLON

7,616

113.8800

401459791347712

15:21:34

XLON

2,690

113.8800

401459791347863

15:21:34

XLON

174

113.8800

401459791347864

15:21:51

XLON

933

113.8800

401459791347934

15:21:51

XLON

7,856

113.8800

401459791347935

15:21:55

XLON

4,014

113.8800

401459791347982

15:22:24

XLON

13,935

113.8800

401459791348136

15:22:57

XLON

3,401

113.8800

401459791348242

15:22:57

XLON

5,113

113.8800

401459791348243

15:22:57

XLON

10,374

113.8700

401459791348246

15:23:28

XLON

11,013

113.8300

401459791348449

15:23:28

XLON

3,097

113.8600

401459791348442

15:24:07

XLON

3,000

113.8400

401459791348587

15:24:07

XLON

861

113.8400

401459791348588

15:24:07

XLON

2,281

113.8400

401459791348589

15:24:51

XLON

4,813

113.8600

401459791348753

15:24:51

XLON

5,862

113.8600

401459791348761

15:25:00

XLON

8,044

113.8600

401459791348807

15:25:00

XLON

2,532

113.8600

401459791348808

15:25:00

XLON

4,310

113.8600

401459791348809

15:25:00

XLON

3,000

113.8600

401459791348810

15:26:13

XLON

2,000

113.9600

401459791349185

15:26:13

XLON

2,395

113.9600

401459791349186

15:26:13

XLON

3,000

113.9600

401459791349187

15:26:42

XLON

3,000

114.0000

401459791349314

15:26:42

XLON

2,600

114.0000

401459791349315

15:26:42

XLON

2,430

114.0000

401459791349316

15:26:42

XLON

2,500

114.0000

401459791349317

15:26:46

XLON

1,528

114.0000

401459791349338

15:26:46

XLON

2,505

114.0000

401459791349339

15:26:46

XLON

1,954

114.0000

401459791349340

15:26:46

XLON

1,858

114.0000

401459791349341

15:27:14

XLON

1,400

114.0400

401459791349493

15:27:15

XLON

4,520

114.0400

401459791349498

15:27:16

XLON

2,862

114.0400

401459791349507

15:27:30

XLON

3,505

114.0600

401459791349611

15:27:33

XLON

1,925

114.0600

401459791349628

15:28:07

XLON

1,191

114.1000

401459791349715

15:28:07

XLON

3,000

114.1000

401459791349716

15:28:07

XLON

2,666

114.1000

401459791349717

15:28:07

XLON

2,500

114.1000

401459791349725

15:28:07

XLON

3,000

114.1000

401459791349726

15:28:07

XLON

861

114.1000

401459791349727

15:28:19

XLON

2,843

114.1000

401459791349817

15:28:24

XLON

10,196

114.0800

401459791349845

15:29:05

XLON

12,597

114.0200

401459791350051

15:29:05

XLON

3,000

114.0200

401459791350052

15:29:13

XLON

6,178

114.0200

401459791350089

15:30:00

XLON

4,840

114.0000

401459791350208

15:30:01

XLON

2,700

114.0000

401459791350222

15:30:01

XLON

2,143

114.0000

401459791350223

15:30:13

XLON

1,839

113.9800

401459791350346

15:30:13

XLON

2,889

113.9800

401459791350347

15:30:26

XLON

1,352

113.9600

401459791350382

15:30:26

XLON

4,689

113.9600

401459791350383

15:30:44

XLON

5,000

113.9200

401459791350507

15:30:44

XLON

3,000

113.9200

401459791350510

15:30:44

XLON

21

113.9200

401459791350511

15:30:51

XLON

3,052

113.9000

401459791350594

15:31:06

XLON

3,296

113.8800

401459791350660

15:31:06

XLON

3,215

113.8600

401459791350671

15:31:46

XLON

3,000

113.9600

401459791350909

15:31:59

XLON

3,000

113.9800

401459791351006

15:31:59

XLON

2,341

113.9800

401459791351007

15:32:00

XLON

12,457

113.9600

401459791351010

15:32:38

XLON

5,530

113.9800

401459791351231

15:32:39

XLON

3,000

113.9800

401459791351234

15:32:39

XLON

3,000

113.9800

401459791351235

15:32:39

XLON

3,300

113.9800

401459791351236

15:32:39

XLON

1,652

113.9800

401459791351237

15:33:06

XLON

4,039

114.0000

401459791351381

15:33:16

XLON

5,770

114.0000

401459791351422

15:33:17

XLON

2,919

114.0000

401459791351428

15:33:17

XLON

1,967

114.0000

401459791351429

15:33:30

XLON

4,826

114.0000

401459791351539

15:34:01

XLON

4,740

114.0000

401459791351695

15:34:02

XLON

408

114.0000

401459791351702

15:34:02

XLON

3,000

114.0000

401459791351703

15:34:02

XLON

2,084

114.0000

401459791351704

15:34:02

XLON

332

114.0000

401459791351712

15:34:05

XLON

3,000

114.0000

401459791351748

15:34:18

XLON

2,941

114.0000

401459791351800

15:34:18

XLON

3,491

114.0000

401459791351811

15:34:40

XLON

3,205

114.0000

401459791351879

15:34:40

XLON

3,000

114.0000

401459791351880

15:34:40

XLON

2,814

114.0000

401459791351881

15:35:04

XLON

6,877

114.0000

401459791352033

15:35:04

XLON

3,000

114.0000

401459791352045

15:35:04

XLON

526

114.0000

401459791352046

15:35:28

XLON

3,768

113.9600

401459791352141

15:35:28

XLON

3,000

113.9600

401459791352147

15:35:28

XLON

2,598

113.9600

401459791352148

15:36:14

XLON

3,200

114.0400

401459791352457

15:36:14

XLON

2,083

114.0400

401459791352458

15:36:22

XLON

3,000

114.0400

401459791352516

15:36:26

XLON

1,736

114.0200

401459791352595

15:36:26

XLON

11,290

114.0200

401459791352596

15:37:06

XLON

3,567

114.0000

401459791352747

15:37:06

XLON

3,000

114.0000

401459791352751

15:37:06

XLON

2,400

114.0000

401459791352752

15:37:06

XLON

1,530

114.0000

401459791352753

15:38:09

XLON

19,143

114.0100

401459791352959

15:38:49

XLON

8,439

114.0000

401459791353215

15:38:49

XLON

3,000

114.0000

401459791353227

15:38:49

XLON

1,237

114.0000

401459791353228

15:38:50

XLON

1,922

114.0000

401459791353233

15:38:50

XLON

1,580

114.0000

401459791353234

15:39:13

XLON

12,826

114.0000

401459791353298

15:39:13

XLON

3,100

114.0000

401459791353304

15:39:13

XLON

3,000

114.0000

401459791353305

15:39:13

XLON

3,400

114.0000

401459791353306

15:39:13

XLON

201

114.0000

401459791353307

15:39:21

XLON

2,843

114.0000

401459791353340

15:39:41

XLON

6,514

114.0000

401459791353463

15:39:45

XLON

3,062

114.0000

401459791353482

15:40:10

XLON

426

113.9600

401459791353586

15:40:10

XLON

2,643

113.9600

401459791353587

15:40:10

XLON

1,768

113.9600

401459791353588

15:40:10

XLON

3,000

113.9600

401459791353597

15:40:10

XLON

2,440

113.9600

401459791353598

15:40:17

XLON

3,342

113.9400

401459791353658

15:40:36

XLON

2,251

113.9200

401459791353769

15:40:36

XLON

966

113.9200

401459791353770

15:40:56

XLON

690

113.9000

401459791353949

15:40:56

XLON

2,333

113.9000

401459791353950

15:41:25

XLON

2,876

113.9000

401459791354077

15:41:25

XLON

395

113.9000

401459791354080

15:41:25

XLON

2,840

113.9000

401459791354081

15:41:25

XLON

1,638

113.9000

401459791354082

15:41:25

XLON

3,424

113.9000

401459791354083

15:41:25

XLON

1,285

113.9000

401459791354084

15:41:25

XLON

4,066

113.9000

401459791354085

15:41:41

XLON

3,348

113.9000

401459791354168

15:41:46

XLON

2,881

113.9400

401459791354228

15:41:52

XLON

1,726

113.9400

401459791354240

15:41:52

XLON

1,292

113.9400

401459791354241

15:41:59

XLON

1,114

113.9400

401459791354266

15:41:59

XLON

2,000

113.9400

401459791354267

15:41:59

XLON

99

113.9400

401459791354268

15:42:08

XLON

3,119

113.9600

401459791354339

15:42:23

XLON

4,293

113.9800

401459791354381

15:42:23

XLON

3,000

113.9800

401459791354385

15:42:23

XLON

2,200

113.9800

401459791354386

15:42:36

XLON

3,000

114.0000

401459791354433

15:42:36

XLON

1,044

114.0000

401459791354434

15:42:45

XLON

12,694

113.9600

401459791354508

15:43:01

XLON

1,765

113.9600

401459791354576

15:43:03

XLON

4,320

113.9600

401459791354585

15:43:03

XLON

3,000

113.9600

401459791354587

15:43:03

XLON

3,300

113.9600

401459791354588

15:43:03

XLON

585

113.9600

401459791354589

15:43:57

XLON

6,228

113.9800

401459791354822

15:43:57

XLON

3,000

113.9600

401459791354843

15:43:57

XLON

1,200

113.9800

401459791354844

15:43:57

XLON

1,854

113.9800

401459791354845

15:44:38

XLON

5,005

113.9400

401459791355051

15:44:38

XLON

753

113.9400

401459791355074

15:44:40

XLON

620

113.9200

401459791355096

15:44:40

XLON

3,000

113.9200

401459791355097

15:44:40

XLON

3,045

113.9200

401459791355098

15:44:41

XLON

3,391

113.9200

401459791355099

15:44:41

XLON

3,000

113.9200

401459791355100

15:44:46

XLON

861

113.9400

401459791355124

15:44:46

XLON

2,120

113.9400

401459791355125

15:44:52

XLON

14,057

113.9400

401459791355147

15:45:16

XLON

3,671

113.9400

401459791355273

15:45:16

XLON

2,748

113.9400

401459791355277

15:45:16

XLON

2,560

113.9400

401459791355278

15:45:16

XLON

1,252

113.9400

401459791355279

15:45:16

XLON

2,567

113.9400

401459791355280

15:45:41

XLON

5,012

113.9000

401459791355449

15:45:52

XLON

1,500

113.9200

401459791355498

15:45:52

XLON

1,358

113.9200

401459791355499

15:46:17

XLON

3,000

113.9400

401459791355609

15:46:47

XLON

7,172

113.9600

401459791355784

15:46:47

XLON

3,000

113.9600

401459791355785

15:46:47

XLON

2,180

113.9600

401459791355786

15:46:47

XLON

1,577

113.9600

401459791355787

15:46:54

XLON

13,398

113.9600

401459791355818

15:47:05

XLON

3,280

113.9600

401459791355902

15:47:06

XLON

2,246

113.9600

401459791355920

15:47:06

XLON

2,198

113.9600

401459791355921

15:47:48

XLON

843

113.9400

401459791356160

15:47:48

XLON

9,496

113.9400

401459791356161

15:47:48

XLON

700

113.9200

401459791356164

15:47:48

XLON

2,304

113.9200

401459791356165

15:47:58

XLON

696

113.9200

401459791356196

15:47:58

XLON

2,387

113.9200

401459791356197

15:48:41

XLON

1

113.9200

401459791356443

15:48:42

XLON

10,519

113.9200

401459791356481

15:48:42

XLON

3,000

113.9200

401459791356492

15:48:42

XLON

1,338

113.9200

401459791356493

15:48:42

XLON

5,635

113.9200

401459791356494

15:48:52

XLON

4,534

113.9000

401459791356579

15:48:52

XLON

3,510

113.9000

401459791356580

15:48:52

XLON

861

113.9000

401459791356581

15:48:52

XLON

3,000

113.9000

401459791356582

15:48:52

XLON

673

113.9000

401459791356583

15:49:15

XLON

2,922

113.8800

401459791356663

15:49:15

XLON

3,000

113.8800

401459791356666

15:49:43

XLON

3,150

113.9000

401459791356781

15:49:58

XLON

2,949

113.8800

401459791356916

15:50:03

XLON

2,312

113.8800

401459791356962

15:50:03

XLON

568

113.8800

401459791356963

15:50:06

XLON

3,619

113.8600

401459791357004

15:50:06

XLON

491

113.8600

401459791357005

15:50:06

XLON

551

113.8600

401459791357006

15:50:25

XLON

3,922

113.8400

401459791357099

15:50:25

XLON

3,000

113.8400

401459791357102

15:50:25

XLON

971

113.8400

401459791357103

15:50:32

XLON

212

113.8000

401459791357134

15:50:32

XLON

3,671

113.8000

401459791357135

15:50:49

XLON

3,504

113.8200

401459791357179

15:50:49

XLON

3,367

113.8200

401459791357180

15:50:49

XLON

3,473

113.8200

401459791357181

15:50:51

XLON

3,000

113.8000

401459791357183

15:50:51

XLON

2,522

113.8000

401459791357184

15:50:51

XLON

1,582

113.8000

401459791357185

15:51:11

XLON

3,256

113.7800

401459791357362

15:51:11

XLON

3,000

113.7800

401459791357380

15:51:11

XLON

108

113.7800

401459791357381

15:51:48

XLON

2,085

113.7800

401459791357730

15:51:54

XLON

1,331

113.8000

401459791357804

15:51:58

XLON

1,765

113.8000

401459791357821

15:51:59

XLON

2,687

113.8200

401459791357827

15:51:59

XLON

3,000

113.8200

401459791357828

15:51:59

XLON

384

113.8200

401459791357829

15:52:04

XLON

1,616

113.8200

401459791357869

15:52:04

XLON

1,240

113.8200

401459791357870

15:52:59

XLON

2,532

113.8200

401459791358076

15:52:59

XLON

8,459

113.8200

401459791358077

15:53:01

XLON

1,789

113.8200

401459791358096

15:53:01

XLON

2,682

113.8200

401459791358097

15:53:01

XLON

3,000

113.8200

401459791358098

15:53:02

XLON

3,000

113.8200

401459791358114

15:53:03

XLON

3,000

113.8200

401459791358125

15:53:03

XLON

850

113.8200

401459791358126

15:53:08

XLON

1,690

113.8200

401459791358170

15:53:08

XLON

1,202

113.8200

401459791358171

15:53:15

XLON

12,591

113.8000

401459791358205

15:53:22

XLON

963

113.8000

401459791358243

15:53:22

XLON

2,521

113.8000

401459791358244

15:53:32

XLON

677

113.7800

401459791358293

15:53:32

XLON

2,641

113.7800

401459791358294

15:53:32

XLON

3,000

113.7800

401459791358304

15:53:32

XLON

309

113.7800

401459791358305

15:54:21

XLON

4,000

113.7800

401459791358633

15:54:23

XLON

5,274

113.7800

401459791358636

15:54:23

XLON

3,000

113.7800

401459791358639

15:54:39

XLON

2,845

113.7800

401459791358706

15:54:46

XLON

941

113.7800

401459791358713

15:54:46

XLON

1,951

113.7800

401459791358714

15:54:53

XLON

330

113.7800

401459791358727

15:54:53

XLON

2,562

113.7800

401459791358728

15:55:03

XLON

1,014

113.7800

401459791358793

15:55:03

XLON

5,503

113.7800

401459791358794

15:55:12

XLON

1,221

113.7400

401459791358882

15:55:12

XLON

3,466

113.7400

401459791358883

15:55:31

XLON

1,605

113.7000

401459791359026

15:55:31

XLON

3,000

113.7000

401459791359027

15:55:36

XLON

2,841

113.7000

401459791359065

15:55:36

XLON

2,244

113.7000

401459791359066

15:55:41

XLON

486

113.7000

401459791359091

15:55:41

XLON

2,989

113.7000

401459791359092

15:55:46

XLON

11

113.7000

401459791359132

15:55:46

XLON

1,764

113.7000

401459791359133

15:55:46

XLON

1,407

113.7000

401459791359134

15:55:52

XLON

2,824

113.7000

401459791359162

15:55:52

XLON

384

113.7000

401459791359163

15:55:58

XLON

1,895

113.7000

401459791359201

15:55:58

XLON

1,313

113.7000

401459791359202

15:56:02

XLON

1,997

113.7000

401459791359231

15:56:02

XLON

1,095

113.7000

401459791359232

15:56:08

XLON

636

113.7000

401459791359259

15:56:15

XLON

13,978

113.7000

401459791359268

15:56:37

XLON

2,158

113.7400

401459791359343

15:56:37

XLON

955

113.7400

401459791359344

15:57:01

XLON

2,896

113.7400

401459791359503

15:57:08

XLON

11,883

113.7400

401459791359538

15:57:08

XLON

2,500

113.7400

401459791359543

15:57:08

XLON

2,500

113.7400

401459791359544

15:57:08

XLON

2,188

113.7400

401459791359545

15:57:10

XLON

8,221

113.7400

401459791359560

15:57:22

XLON

4,614

113.7400

401459791359623

15:58:08

XLON

1,781

113.7200

401459791359859

15:58:08

XLON

2,208

113.7200

401459791359860

15:58:14

XLON

557

113.7400

401459791359876

15:58:14

XLON

2,548

113.7400

401459791359877

15:58:14

XLON

1,658

113.7400

401459791359878

15:58:53

XLON

2,085

113.7800

401459791360030

15:58:53

XLON

2,802

113.7800

401459791360031

15:58:53

XLON

2,000

113.7800

401459791360032

15:58:53

XLON

2,267

113.7800

401459791360033

15:58:53

XLON

4,093

113.7800

401459791360034

15:58:53

XLON

3,000

113.7800

401459791360035

15:58:53

XLON

2,867

113.7800

401459791360036

15:59:00

XLON

3,000

113.8000

401459791360055

15:59:01

XLON

3,000

113.8000

401459791360059

15:59:01

XLON

1,349

113.8000

401459791360060

15:59:01

XLON

2,000

113.8000

401459791360061

15:59:01

XLON

2,794

113.8000

401459791360062

15:59:01

XLON

3,000

113.8000

401459791360063

15:59:01

XLON

1,918

113.8000

401459791360064

15:59:25

XLON

7,782

113.8200

401459791360190

15:59:45

XLON

1,591

113.8400

401459791360401

15:59:45

XLON

13,027

113.8400

401459791360397

16:19:27

XLON

901

113.6000

401459791367908

16:19:27

XLON

6,971

113.6000

401459791367909

16:19:27

XLON

2,703

113.6000

401459791367910

16:19:27

XLON

126

113.6000

401459791367911

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSDWFMSEFSEIU
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Vodafone Group PLC (VOD)

+1.04p (+1.50%)
delayed 18:45PM