Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

5th Feb 2026 07:00

RNS Number : 7774R

Vodafone Group Plc

05 February 2026

VODAFONE GROUP PLC

TRANSACTIONS IN OWN SECURITIES

05 February 2026

Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.20 each from Merrill Lynch International ("MLI"). Such purchase was effected pursuant to instructions issued by Vodafone on 11 November 2025, as announced on 11 November 2025 (the "Programme"):

Date of purchase:	04 February 2026
Number of ordinary shares purchased:	10,606,031
Highest price paid per share (pence):	115.15
Lowest price paid per share (pence):	111.70
Volume weighted average price paid per share (pence):	114.19

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,474,480,354 of its ordinary shares in treasury and has 23,403,480,403 ordinary shares in issue (excluding treasury shares).

As part of the Programme, MLI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 04 February 2026 MLI (as riskless principal) elected to purchase 10,606,031 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by MLI on 04 February 2026 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	114.19	10,606,031

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (pence)	Transaction Reference Number
08:03:34	XLON	768	111.80	0XL101700000000088VSQ1
08:03:34	XLON	756	111.80	0XL101400000000088VT14
08:03:34	XLON	685	111.80	0XL107000000000088VT4F
08:05:03	XLON	213	111.75	0XL101000000000088VSJ7
08:05:03	XLON	27	111.80	0XL107000000000088VT6K
08:05:03	XLON	167	111.75	0XL101400000000088VT4B
08:05:03	XLON	751	111.80	0XL104000000000088VSP2
08:05:03	XLON	147	111.80	0XL10A000000000088VT63
08:05:03	XLON	763	111.75	0XL10A000000000088VT64
08:05:03	XLON	757	111.80	0XL104000000000088VSP3
08:05:03	XLON	163	111.75	0XL101100000000088VTLU
08:05:03	XLON	744	111.75	0XL101700000000088VSUU
08:05:03	XLON	170	111.75	0XL104000000000088VSP4
08:05:03	XLON	665	111.80	0XL101100000000088VTLV
08:05:03	XLON	745	111.75	0XL10A000000000088VT65
08:05:03	XLON	228	111.75	0XL104000000000088VSP5
08:05:03	XLON	693	111.80	0XL10D000000000088VT6A
08:05:03	XLON	728	111.80	0XL10D000000000088VT6B
08:05:03	XLON	699	111.80	0XL10D000000000088VT6C
08:05:03	XLON	16328	111.70	0XL10D000000000088VT6D
08:05:03	XLON	3086	111.75	0XL10D000000000088VT6E
08:05:51	XLON	309	112.15	0XL104000000000088VSRU
08:06:00	XLON	346	112.15	0XL101400000000088VT7H
08:06:00	XLON	417	112.15	0XL104000000000088VSSA
08:06:38	XLON	681	112.45	0XL107000000000088VTC9
08:06:38	XLON	595	112.45	0XL104000000000088VSU9
08:06:38	XLON	661	112.45	0XL101100000000088VTP7
08:06:38	XLON	657	112.45	0XL10A000000000088VTCT
08:06:38	XLON	423	112.45	0XL104000000000088VSUA
08:06:38	XLON	534	112.45	0XL101100000000088VTP8
08:06:38	XLON	485	112.45	0XL10A000000000088VTCU
08:06:38	XLON	650	112.45	0XL10D000000000088VTB7
08:06:38	XLON	624	112.45	0XL104000000000088VSUB
08:06:38	XLON	601	112.45	0XL10D000000000088VTB8
08:06:38	XLON	656	112.45	0XL10D000000000088VTB9
08:06:38	XLON	601	112.45	0XL101700000000088VT3L
08:06:38	XLON	6105	112.40	0XL10D000000000088VTBA
08:06:38	XLON	584	112.40	0XL101700000000088VT3M
08:06:38	XLON	671	112.45	0XL101400000000088VT9D
08:06:38	XLON	418	112.45	0XL101400000000088VT9E
08:06:38	XLON	496	112.45	0XL101000000000088VSNT
08:06:38	XLON	10421	112.35	0XL10D000000000088VTBB
08:06:38	XLON	573	112.35	0XL10D000000000088VTBC
08:07:11	XLON	254	112.60	0XL104000000000088VSVD
08:07:11	XLON	386	112.60	0XL101100000000088VTQ7
08:07:36	XLON	27551	112.55	0XL10D000000000088VTDB
08:07:36	XLON	10874	112.50	0XL10D000000000088VTDC
08:07:36	XLON	182	112.50	0XL10D000000000088VTDD
08:07:36	XLON	424	112.55	0XL104000000000088VT13
08:07:36	XLON	358	112.50	0XL104000000000088VT14
08:08:45	XLON	9242	112.60	0XL10D000000000088VTFM
08:08:45	XLON	19847	112.60	0XL10D000000000088VTFN
08:10:02	XLON	864	112.80	0XL10D000000000088VTHV
08:10:02	XLON	7030	112.80	0XL10D000000000088VTI0
08:10:02	XLON	19847	112.80	0XL10D000000000088VTI1
08:10:02	XLON	6118	112.80	0XL10D000000000088VTI4
08:10:02	XLON	2500	112.80	0XL10D000000000088VTI5
08:10:02	XLON	3291	112.80	0XL10D000000000088VTI6
08:10:06	XLON	19120	112.85	0XL10D000000000088VTIB
08:10:06	XLON	7500	112.85	0XL10D000000000088VTIC
08:10:06	XLON	3211	112.85	0XL10D000000000088VTID
08:10:06	XLON	5789	112.85	0XL10D000000000088VTIE
08:10:09	XLON	1378	112.90	0XL10D000000000088VTIV
08:10:09	XLON	19847	112.90	0XL10D000000000088VTJ0
08:10:09	XLON	7500	112.90	0XL10D000000000088VTJ1
08:10:09	XLON	3167	112.90	0XL10D000000000088VTJ2
08:10:09	XLON	5828	112.90	0XL10D000000000088VTJ3
08:10:11	XLON	528	112.85	0XL10D000000000088VTJ8
08:10:11	XLON	547	112.85	0XL107000000000088VTVV
08:10:11	XLON	9883	112.85	0XL10D000000000088VTJA
08:10:11	XLON	19847	112.85	0XL10D000000000088VTJB
08:10:15	XLON	59053	112.90	0XL10D000000000088VTJG
08:10:17	XLON	375	112.85	0XL107000000000088VU0E
08:10:54	XLON	615	112.95	0XL101400000000088VTOP
08:10:54	XLON	756	112.95	0XL101400000000088VTOQ
08:10:54	XLON	708	112.95	0XL101700000000088VTES
08:10:54	XLON	687	112.95	0XL101100000000088VU5N
08:10:54	XLON	841	112.95	0XL101000000000088VT2L
08:10:54	XLON	699	112.95	0XL10D000000000088VTLO
08:10:54	XLON	662	112.95	0XL10D000000000088VTLP
08:10:54	XLON	625	112.95	0XL10A000000000088VTRS
08:10:54	XLON	943	112.95	0XL10A000000000088VTRT
08:10:54	XLON	697	112.95	0XL104000000000088VTBG
08:10:54	XLON	667	112.95	0XL104000000000088VTBH
08:11:33	XLON	433	113.00	0XL104000000000088VTEO
08:11:33	XLON	377	113.00	0XL101700000000088VTHA
08:11:33	XLON	476	113.00	0XL10D000000000088VTO3
08:11:33	XLON	538	113.00	0XL101400000000088VTS1
08:11:33	XLON	583	113.00	0XL10A000000000088VTUF
08:11:33	XLON	643	113.00	0XL101000000000088VT4U
08:11:33	XLON	432	113.00	0XL104000000000088VTEP
08:11:33	XLON	456	113.00	0XL10D000000000088VTO4
08:11:33	XLON	411	113.00	0XL101400000000088VTS2
08:11:33	XLON	414	113.00	0XL104000000000088VTEQ
08:11:33	XLON	418	113.00	0XL10D000000000088VTO5
08:11:33	XLON	462	113.00	0XL10A000000000088VTUH
08:11:33	XLON	26685	113.00	0XL10D000000000088VTO6
08:11:33	XLON	63663	113.00	0XL10D000000000088VTO7
08:11:33	XLON	471	112.95	0XL101100000000088VU91
08:12:37	XLON	106	112.90	0XL101400000000088VTVI
08:12:37	XLON	234	112.90	0XL101400000000088VTVJ
08:12:37	XLON	186	112.90	0XL10A000000000088VU29
08:12:37	XLON	131	112.90	0XL104000000000088VTIB
08:12:37	XLON	186	112.90	0XL104000000000088VTIC
08:12:37	XLON	115	112.90	0XL101700000000088VTK6
08:12:55	XLON	2000	113.05	0XL10D000000000088VTR3
08:12:58	XLON	939	113.10	0XL10D000000000088VTRD
08:12:58	XLON	19847	113.10	0XL10D000000000088VTRE
08:12:58	XLON	5926	113.10	0XL10D000000000088VTRF
08:12:58	XLON	4548	113.10	0XL10D000000000088VTRG
08:12:58	XLON	2514	113.10	0XL10D000000000088VTRH
08:13:34	XLON	468	113.00	0XL104000000000088VTN4
08:13:34	XLON	401	113.00	0XL101400000000088VU4B
08:13:34	XLON	405	113.00	0XL10A000000000088VU7C
08:13:34	XLON	388	113.00	0XL101400000000088VU4C
08:13:34	XLON	182	112.95	0XL101000000000088VTAN
08:13:34	XLON	410	113.00	0XL10D000000000088VTTH
08:13:34	XLON	375	113.00	0XL10D000000000088VTTI
08:13:34	XLON	386	113.00	0XL10D000000000088VTTJ
08:13:34	XLON	121300	113.00	0XL10D000000000088VTTK
08:13:34	XLON	488	113.00	0XL107000000000088VUHK
08:13:34	XLON	447	113.00	0XL104000000000088VTN5
08:13:34	XLON	126	112.95	0XL101100000000088VUG4
08:13:36	XLON	357	112.95	0XL104000000000088VTNA
08:13:36	XLON	7013	112.95	0XL10D000000000088VTU4
08:13:36	XLON	112	112.95	0XL104000000000088VTNC
08:13:36	XLON	407	112.95	0XL101400000000088VU4M
08:13:36	XLON	342	112.95	0XL10A000000000088VU7I
08:13:41	XLON	265	112.95	0XL104000000000088VTNO
08:13:41	XLON	424	112.95	0XL101400000000088VU51
08:13:41	XLON	433	112.95	0XL104000000000088VTNP
08:13:41	XLON	392	112.95	0XL10D000000000088VTUC
08:13:41	XLON	393	112.95	0XL10D000000000088VTUD
08:15:58	XLON	601	113.25	0XL101700000000088VU2I
08:15:58	XLON	540	113.25	0XL107000000000088VVBQ
08:15:58	XLON	671	113.25	0XL10A000000000088VUO8
08:15:58	XLON	721	113.25	0XL101000000000088VTPL
08:15:58	XLON	564	113.25	0XL101100000000088VUUE
08:16:56	XLON	357	113.40	0XL101100000000088VV2F
08:16:56	XLON	466	113.35	0XL10A000000000088VUSV
08:16:56	XLON	416	113.40	0XL101000000000088VTTE
08:16:56	XLON	449	113.35	0XL101700000000088VU5E
08:16:56	XLON	370	113.40	0XL10D000000000088VUE0
08:16:56	XLON	428	113.40	0XL104000000000088VUA9
08:16:56	XLON	527	113.35	0XL10D000000000088VUE1
08:17:35	XLON	11811	113.50	0XL10D000000000088VUHB
08:17:35	XLON	3007	113.50	0XL10D000000000088VUHC
08:17:35	XLON	19847	113.50	0XL10D000000000088VUHD
08:17:35	XLON	5000	113.50	0XL10D000000000088VUHE
08:17:37	XLON	322	113.45	0XL10D000000000088VUHO
08:18:07	XLON	18605	113.55	0XL10D000000000088VUJK
08:18:07	XLON	4784	113.55	0XL10D000000000088VUJL
08:18:07	XLON	6173	113.55	0XL10D000000000088VUJM
08:18:07	XLON	6057	113.55	0XL10D000000000088VUJP
08:18:07	XLON	7884	113.55	0XL10D000000000088VUJQ
08:18:07	XLON	4643	113.55	0XL10D000000000088VUJR
08:18:07	XLON	10820	113.55	0XL10D000000000088VUJS
08:18:10	XLON	425	113.50	0XL107000000000088VVLF
08:18:10	XLON	382	113.50	0XL10A000000000088VV55
08:18:10	XLON	341	113.50	0XL101100000000088VV79
08:18:10	XLON	356	113.50	0XL101000000000088VU1R
08:18:14	XLON	462	113.50	0XL104000000000088VUES
08:18:14	XLON	397	113.50	0XL101400000000088VUTF
08:19:11	XLON	96481	113.50	0XL10D000000000088VUP3
08:19:42	XLON	388	113.50	0XL107000000000088VVR9
08:19:42	XLON	349	113.55	0XL104000000000088VUI8
08:19:42	XLON	608	113.55	0XL101400000000088VV4M
08:19:42	XLON	330	113.50	0XL101400000000088VV4N
08:19:42	XLON	543	113.55	0XL10D000000000088VUQM
08:19:42	XLON	56938	113.50	0XL10D000000000088VUQN
08:19:43	XLON	191013	113.50	0XL10D000000000088VUQO
08:19:43	XLON	40974	113.50	0XL10D000000000088VUQP
08:19:53	XLON	305	113.45	0XL101000000000088VU8O
08:19:53	XLON	406	113.45	0XL10A000000000088VVAV
08:19:53	XLON	318	113.45	0XL104000000000088VUIM
08:19:53	XLON	398	113.50	0XL107000000000088VVRK
08:19:53	XLON	399	113.45	0XL101700000000088VUD5
08:19:53	XLON	358	113.45	0XL101100000000088VVEF
08:19:53	XLON	130	113.45	0XL104000000000088VUIN
08:19:53	XLON	471	113.50	0XL101400000000088VV5G
08:19:53	XLON	418	113.45	0XL10D000000000088VUR4
08:19:53	XLON	378	113.45	0XL101400000000088VV5H
08:19:53	XLON	191	113.45	0XL10D000000000088VUR5
08:19:53	XLON	404	113.45	0XL10D000000000088VUR6
08:20:39	XLON	497	113.55	0XL101000000000088VUBE
08:20:39	XLON	388	113.55	0XL10A000000000088VVE3
08:20:39	XLON	466	113.55	0XL101100000000088VVGH
08:20:39	XLON	513	113.55	0XL10D000000000088VUTD
08:20:39	XLON	527	113.55	0XL101700000000088VUG4
08:20:39	XLON	78689	113.55	0XL10D000000000088VUTE
08:20:39	XLON	571	113.55	0XL10D000000000088VUTF
08:20:39	XLON	66661	113.50	0XL10D000000000088VUTG
08:20:41	XLON	4000	113.50	0XL10D000000000088VUTI
08:20:49	XLON	179	113.50	0XL10D000000000088VUTS
08:20:58	XLON	326	113.40	0XL10D000000000088VUU3
08:20:58	XLON	565	113.40	0XL101000000000088VUD2
08:20:58	XLON	442	113.45	0XL104000000000088VUN5
08:20:58	XLON	580	113.40	0XL101100000000088VVHB
08:20:58	XLON	127	113.40	0XL1070000000000890015
08:20:58	XLON	580	113.45	0XL104000000000088VUN6
08:20:58	XLON	456	113.45	0XL10D000000000088VUU4
08:20:58	XLON	440	113.40	0XL101700000000088VUHI
08:20:58	XLON	672	113.40	0XL10A000000000088VVEV
08:20:58	XLON	287	113.35	0XL1070000000000890016
08:20:58	XLON	141	113.35	0XL104000000000088VUN7
08:20:58	XLON	350	113.40	0XL104000000000088VUN8
08:20:58	XLON	575	113.40	0XL10D000000000088VUU5
08:20:58	XLON	409	113.45	0XL101400000000088VVBJ
08:20:58	XLON	405	113.45	0XL101400000000088VVBK
08:20:58	XLON	377	113.35	0XL10D000000000088VUU6
08:20:58	XLON	328	113.40	0XL101400000000088VVBL
08:20:58	XLON	235	113.35	0XL101400000000088VVBM
08:20:58	XLON	348	113.35	0XL104000000000088VUN9
08:20:58	XLON	152	113.35	0XL101400000000088VVBN
08:21:57	XLON	39170	113.70	0XL10D000000000088VV0P
08:21:57	XLON	20104	113.70	0XL10D000000000088VV0R
08:21:57	XLON	6092	113.70	0XL10D000000000088VV0S
08:21:57	XLON	9990	113.70	0XL10D000000000088VV0T
08:21:57	XLON	6057	113.70	0XL10D000000000088VV0U
08:23:03	XLON	308	113.80	0XL104000000000088VUS2
08:23:03	XLON	405	113.80	0XL10D000000000088VV3J
08:23:03	XLON	368	113.75	0XL10D000000000088VV3K
08:23:03	XLON	27375	113.75	0XL10D000000000088VV3L
08:23:15	XLON	11811	113.80	0XL10D000000000088VV4G
08:23:15	XLON	2250	113.80	0XL10D000000000088VV4H
08:23:15	XLON	5789	113.80	0XL10D000000000088VV4I
08:23:28	XLON	155	113.65	0XL104000000000088VUTA
08:23:28	XLON	159	113.70	0XL104000000000088VUTB
08:23:28	XLON	138	113.60	0XL10A000000000088VVPM
08:23:28	XLON	133	113.60	0XL101100000000088VVOP
08:23:28	XLON	220	113.60	0XL101700000000088VUOJ
08:23:28	XLON	187	113.70	0XL101400000000088VVN6
08:23:28	XLON	134	113.65	0XL101400000000088VVN7
08:23:28	XLON	156	113.60	0XL101400000000088VVN8
08:23:28	XLON	145	113.60	0XL10700000000008900ER
08:23:28	XLON	37017	113.75	0XL10D000000000088VV5A
08:23:28	XLON	178	113.70	0XL10D000000000088VV5B
08:23:28	XLON	184	113.65	0XL10D000000000088VV5C
08:23:28	XLON	131	113.60	0XL10D000000000088VV5D
08:23:28	XLON	341	113.60	0XL104000000000088VUTC
08:23:28	XLON	179	113.60	0XL10D000000000088VV5E
08:24:25	XLON	54189	113.75	0XL10D000000000088VV9R
08:26:08	XLON	800	114.05	0XL10D000000000088VVDL
08:26:08	XLON	800	114.05	0XL10D000000000088VVDP
08:26:08	XLON	800	114.05	0XL10D000000000088VVDS
08:26:26	XLON	412	114.05	0XL10700000000008900TA
08:26:26	XLON	444	114.05	0XL101700000000088VV2L
08:27:09	XLON	131	113.95	0XL104000000000088VVB4
08:27:09	XLON	145	113.95	0XL101400000000089008P
08:27:09	XLON	361	113.95	0XL101700000000088VV4Q
08:27:09	XLON	464	113.95	0XL10700000000008900US
08:27:09	XLON	112	113.95	0XL101100000000089004J
08:27:09	XLON	163	113.95	0XL10D000000000088VVGG
08:27:09	XLON	187	113.95	0XL104000000000088VVB5
08:27:09	XLON	410	113.95	0XL10D000000000088VVGH
08:27:09	XLON	53141	113.95	0XL10D000000000088VVGI
08:27:09	XLON	106	113.95	0XL10D000000000088VVGJ
08:27:09	XLON	207485	113.95	0XL10D000000000088VVGK
08:27:09	XLON	233	113.90	0XL101100000000089004K
08:27:09	XLON	177	113.90	0XL104000000000088VVB6
08:27:09	XLON	216	113.90	0XL104000000000088VVB7
08:27:09	XLON	256	113.90	0XL10A00000000008900AF
08:27:09	XLON	232	113.90	0XL10D000000000088VVGL
08:27:09	XLON	237	113.90	0XL10D000000000088VVGM
08:27:09	XLON	301	113.90	0XL101400000000089008Q
08:27:10	XLON	126	113.85	0XL10700000000008900UU
08:27:11	XLON	106	113.80	0XL10700000000008900V1
08:27:11	XLON	140	113.80	0XL104000000000088VVB8
08:27:11	XLON	226	113.80	0XL101700000000088VV52
08:27:11	XLON	170	113.80	0XL10A00000000008900AP
08:27:11	XLON	401	113.80	0XL10D000000000088VVGP
08:27:11	XLON	154	113.80	0XL10D000000000088VVGQ
08:27:11	XLON	184	113.80	0XL10D000000000088VVGR
08:27:11	XLON	3	113.80	0XL101100000000089004N
08:27:11	XLON	179	113.80	0XL1014000000000890092
08:27:33	XLON	165	113.80	0XL104000000000088VVCA
08:27:33	XLON	230	113.80	0XL10140000000008900AP
08:27:33	XLON	198	113.80	0XL101100000000089006L
08:27:33	XLON	255589	113.80	0XL10D000000000088VVI9
08:27:33	XLON	71697	113.80	0XL10D000000000088VVIA
08:28:21	XLON	55705	113.85	0XL10D000000000088VVLH
08:28:21	XLON	14772	113.90	0XL10D000000000088VVLJ
08:28:21	XLON	4536	113.90	0XL10D000000000088VVLK
08:28:21	XLON	2089	113.90	0XL10D000000000088VVLL
08:28:21	XLON	6057	113.90	0XL10D000000000088VVLM
08:28:23	XLON	1100	113.85	0XL10D000000000088VVLP
08:28:23	XLON	1000	113.85	0XL10D000000000088VVLQ
08:28:23	XLON	6057	113.85	0XL10D000000000088VVLR
08:28:48	XLON	45992	113.90	0XL10D000000000088VVMI
08:29:29	XLON	391	113.90	0XL10A00000000008900LU
08:29:29	XLON	55860	113.90	0XL10D000000000088VVOG
08:29:29	XLON	388	113.90	0XL10110000000008900D9
08:29:29	XLON	38977	113.90	0XL10D000000000088VVOH
08:29:29	XLON	405	113.90	0XL10D000000000088VVOI
08:30:27	XLON	77180	113.95	0XL10D000000000089005E
08:30:27	XLON	515	113.95	0XL104000000000089000C
08:30:27	XLON	589	113.95	0XL10D000000000089005F
08:30:27	XLON	31713	113.95	0XL10D000000000089005G
08:30:27	XLON	8031	113.95	0XL10D000000000089005H
08:30:27	XLON	571	113.95	0XL101400000000089019J
08:30:27	XLON	520	113.95	0XL10D000000000089005I
08:30:31	XLON	14772	113.95	0XL10D000000000089005V
08:30:31	XLON	19847	113.95	0XL10D0000000000890060
08:31:00	XLON	442	113.95	0XL104000000000089002B
08:31:00	XLON	483	113.95	0XL10140000000008901CJ
08:31:00	XLON	435	113.95	0XL10D000000000089007C
08:31:00	XLON	514	113.95	0XL10D000000000089007D
08:31:03	XLON	784	113.90	0XL10140000000008901DE
08:31:03	XLON	324	113.90	0XL10A0000000000890160
08:31:03	XLON	403	113.90	0XL10D000000000089007J
08:31:03	XLON	363	113.90	0XL101700000000089000K
08:31:03	XLON	374	113.90	0XL10110000000008900S3
08:31:03	XLON	445	113.90	0XL1040000000000890031
08:31:03	XLON	343	113.90	0XL10700000000008901V4
08:31:03	XLON	122	113.85	0XL10D000000000089007K
08:31:03	XLON	179	113.85	0XL10D000000000089007L
08:31:03	XLON	222	113.85	0XL10D000000000089007M
08:31:03	XLON	212	113.85	0XL1040000000000890032
08:31:03	XLON	223863	113.85	0XL10D000000000089007N
08:31:03	XLON	175	113.85	0XL10140000000008901DF
08:31:03	XLON	351	113.85	0XL10140000000008901DG
08:31:04	XLON	248	113.80	0XL10140000000008901DT
08:31:04	XLON	226	113.80	0XL104000000000089003F
08:31:04	XLON	153	113.80	0XL10D000000000089007S
08:31:04	XLON	335	113.80	0XL10700000000008901VC
08:31:04	XLON	233	113.80	0XL104000000000089003G
08:31:04	XLON	325	113.80	0XL10D000000000089007T
08:31:04	XLON	124	113.80	0XL10D000000000089007U
08:31:04	XLON	5858	113.80	0XL10D000000000089007V
08:31:04	XLON	144	113.80	0XL10140000000008901DU
08:31:07	XLON	1311	113.80	0XL10D0000000000890089
08:32:03	XLON	6227	113.95	0XL10D00000000008900CC
08:32:03	XLON	5828	113.95	0XL10D00000000008900CD
08:32:03	XLON	10095	113.95	0XL10D00000000008900CE
08:32:03	XLON	4627	113.95	0XL10D00000000008900CF
08:32:07	XLON	50000	114.00	0XL10D00000000008900CL
08:32:07	XLON	46	114.00	0XL10D00000000008900CM
08:32:07	XLON	5750	114.00	0XL10D00000000008900CN
08:32:07	XLON	281900	114.00	0XL10D00000000008900CO
08:32:15	XLON	490	113.95	0XL1011000000000890100
08:32:15	XLON	31166	113.95	0XL10D00000000008900DG
08:32:15	XLON	561	113.95	0XL10A00000000008901A6
08:33:06	XLON	407	113.95	0XL10400000000008900AG
08:33:06	XLON	385	113.95	0XL101100000000089013H
08:33:08	XLON	412	113.95	0XL10A00000000008901DC
08:33:08	XLON	488	113.95	0XL10D00000000008900GE
08:33:08	XLON	577	113.95	0XL107000000000089027G
08:33:08	XLON	452	113.90	0XL10400000000008900AH
08:33:08	XLON	556	113.90	0XL101700000000089009I
08:33:08	XLON	442	113.90	0XL10140000000008901O2
08:33:08	XLON	162170	113.90	0XL10D00000000008900GF
08:34:40	XLON	41954	114.05	0XL10D00000000008900MM
08:36:11	XLON	395	114.15	0XL10110000000008901IA
08:36:11	XLON	407	114.15	0XL10D00000000008900UA
08:36:11	XLON	532	114.15	0XL10700000000008902M4
08:36:11	XLON	27902	114.15	0XL10D00000000008900UB
08:36:11	XLON	116	114.10	0XL10110000000008901IB
08:36:11	XLON	460	114.15	0XL10A00000000008901OK
08:36:11	XLON	593	114.15	0XL10400000000008900OU
08:36:11	XLON	601	114.15	0XL10170000000008900RN
08:36:11	XLON	526	114.15	0XL10D00000000008900UC
08:36:11	XLON	114	114.10	0XL10A00000000008901OL
08:36:11	XLON	498	114.15	0XL10140000000008902BL
08:36:11	XLON	408	114.15	0XL10400000000008900OV
08:36:11	XLON	538	114.15	0XL10D00000000008900UD
08:36:27	XLON	344	114.05	0XL10D000000000089010E
08:36:27	XLON	353	114.05	0XL10110000000008901K0
08:36:27	XLON	83723	114.05	0XL10D000000000089010F
08:36:27	XLON	423	114.05	0XL10400000000008900QF
08:36:27	XLON	460	114.05	0XL10170000000008900T8
08:36:27	XLON	309	114.05	0XL10A00000000008901QA
08:36:27	XLON	274	114.05	0XL10400000000008900QG
08:37:36	XLON	421	114.15	0XL10140000000008902LA
08:37:36	XLON	2499	114.15	0XL10D0000000000890177
08:37:36	XLON	25099	114.15	0XL10D0000000000890178
08:37:36	XLON	397	114.15	0XL10D0000000000890179
08:37:50	XLON	10463	114.15	0XL10D000000000089018O
08:37:50	XLON	12114	114.15	0XL10D000000000089018P
08:37:50	XLON	23153	114.15	0XL10D000000000089018Q
08:37:50	XLON	6487	114.15	0XL10D000000000089018R
08:37:52	XLON	7000	114.15	0XL10D0000000000890191
08:37:52	XLON	23153	114.15	0XL10D0000000000890192
08:37:53	XLON	179	114.15	0XL10D000000000089019A
08:38:14	XLON	150231	114.10	0XL10D00000000008901C7
08:38:17	XLON	7388	114.10	0XL10D00000000008901CO
08:39:36	XLON	46140	114.10	0XL10D00000000008901JA
08:39:36	XLON	429	114.10	0XL10D00000000008901JB
08:39:36	XLON	46141	114.10	0XL10D00000000008901JC
08:39:36	XLON	32370	114.10	0XL10D00000000008901JD
08:39:36	XLON	68457	114.10	0XL10D00000000008901JE
08:39:36	XLON	387	114.10	0XL1017000000000890197
08:39:36	XLON	170	114.05	0XL10110000000008901VU
08:39:36	XLON	29489	114.05	0XL10D00000000008901JF
08:39:36	XLON	168	114.05	0XL10A000000000089025F
08:39:37	XLON	360	114.00	0XL101400000000089030L
08:39:37	XLON	171	114.00	0XL1040000000000890195
08:39:37	XLON	390	114.00	0XL107000000000089037G
08:39:37	XLON	392	114.00	0XL10D00000000008901JJ
08:39:37	XLON	134	114.00	0XL1017000000000890198
08:39:37	XLON	116	114.00	0XL10D00000000008901JK
08:39:37	XLON	162	114.00	0XL1040000000000890196
08:39:37	XLON	383	114.00	0XL10D00000000008901JL
08:39:37	XLON	12691	114.00	0XL10D00000000008901JM
08:39:37	XLON	7750	114.00	0XL10D00000000008901JN
08:40:58	XLON	249	113.95	0XL101100000000089024G
08:40:58	XLON	243	113.95	0XL10A00000000008902AI
08:40:58	XLON	430	113.95	0XL10170000000008901EB
08:40:58	XLON	555	113.95	0XL10400000000008901D5
08:40:58	XLON	506	113.95	0XL10400000000008901D6
08:40:58	XLON	30349	113.95	0XL10D00000000008901OG
08:40:58	XLON	41069	113.95	0XL10D00000000008901OH
08:43:06	XLON	19408	114.00	0XL10D00000000008901VN
08:43:06	XLON	22984	114.00	0XL10D00000000008901VO
08:43:06	XLON	368	114.00	0XL10700000000008903LF
08:43:06	XLON	24510	114.00	0XL10D00000000008901VP
08:43:06	XLON	408	114.00	0XL10D00000000008901VQ
08:43:06	XLON	7894	113.95	0XL10D00000000008901VR
08:43:38	XLON	166	113.90	0XL10140000000008903KG
08:43:38	XLON	170	113.90	0XL10D000000000089020O
08:43:38	XLON	244	113.90	0XL10D000000000089020P
08:43:38	XLON	65976	113.90	0XL10D000000000089020Q
08:43:51	XLON	149	113.90	0XL10170000000008901P8
08:43:51	XLON	153	113.80	0XL10A00000000008902KO
08:43:51	XLON	158	113.90	0XL10110000000008902DD
08:43:51	XLON	141	113.90	0XL10A00000000008902KP
08:43:51	XLON	228	113.85	0XL10140000000008903LQ
08:43:51	XLON	119	113.80	0XL10110000000008902DE
08:43:51	XLON	315	113.85	0XL10140000000008903LR
08:43:51	XLON	152	113.85	0XL10400000000008901O2
08:43:51	XLON	292	113.90	0XL10140000000008903LS
08:43:51	XLON	148	113.85	0XL10170000000008901P9
08:43:51	XLON	153	113.85	0XL10400000000008901O5
08:43:51	XLON	262	113.80	0XL10140000000008903LT
08:43:51	XLON	123	113.80	0XL10140000000008903LU
08:43:51	XLON	170	113.90	0XL10D000000000089021S
08:43:51	XLON	6938	113.85	0XL10D000000000089021T
08:43:51	XLON	488	113.85	0XL10D000000000089021U
08:43:51	XLON	167709	113.90	0XL10D000000000089021V
08:43:51	XLON	157	113.80	0XL10400000000008901P7
08:43:51	XLON	115	113.80	0XL10D0000000000890220
08:43:51	XLON	290	113.85	0XL10110000000008902DF
08:43:51	XLON	630	113.85	0XL10700000000008903OF
08:43:51	XLON	242	113.80	0XL10400000000008901P9
08:43:51	XLON	107	113.80	0XL10D0000000000890221
08:43:51	XLON	204	113.85	0XL10D0000000000890222
08:43:51	XLON	247	113.85	0XL10D0000000000890223
08:43:51	XLON	10242	113.80	0XL10D0000000000890224
08:43:51	XLON	278	113.85	0XL10A00000000008902KQ
08:48:54	XLON	312	114.05	0XL10D00000000008902ND
08:48:54	XLON	347	114.00	0XL10400000000008902DH
08:48:54	XLON	11669	114.00	0XL10D00000000008902NE
08:48:54	XLON	30074	114.00	0XL10D00000000008902NF
08:48:54	XLON	16460	114.00	0XL10D00000000008902NG
08:48:54	XLON	170	113.95	0XL10400000000008902DI
08:48:54	XLON	5962	113.95	0XL10D00000000008902NI
08:48:54	XLON	221	113.95	0XL10400000000008902DJ
08:48:54	XLON	55871	113.95	0XL10D00000000008902NJ
08:49:04	XLON	392	113.90	0XL10140000000008904KS
08:49:04	XLON	126	113.90	0XL10D00000000008902P6
08:49:04	XLON	13212	113.90	0XL10D00000000008902P7
08:49:04	XLON	127	113.90	0XL10A00000000008903B5
08:49:04	XLON	230	113.90	0XL10700000000008904GK
08:49:04	XLON	118	113.90	0XL10400000000008902EN
08:49:04	XLON	121	113.90	0XL101100000000089035E
08:49:04	XLON	430	113.90	0XL10400000000008902EO
08:49:04	XLON	157	113.90	0XL10140000000008904KT
08:49:04	XLON	125	113.90	0XL10170000000008902EK
08:49:04	XLON	54570	113.90	0XL10D00000000008902P8
08:49:04	XLON	310	113.90	0XL10D00000000008902P9
08:49:04	XLON	258	113.90	0XL10D00000000008902PA
08:49:56	XLON	2615	113.95	0XL10D00000000008902TO
08:49:56	XLON	8685	113.95	0XL10D00000000008902TP
08:53:15	XLON	1600	114.25	0XL10D00000000008903DS
08:53:15	XLON	13348	114.25	0XL10D00000000008903DT
08:53:35	XLON	395	114.25	0XL10A0000000000890446
08:53:35	XLON	457	114.25	0XL10110000000008903U2
08:53:35	XLON	375	114.25	0XL1070000000000890569
08:53:35	XLON	18511	114.25	0XL10D00000000008903FU
08:53:35	XLON	21719	114.25	0XL10D00000000008903G1
08:53:36	XLON	3747	114.25	0XL10D00000000008903G2
08:53:36	XLON	11252	114.25	0XL10D00000000008903G3
08:56:09	XLON	444	114.30	0XL10D00000000008903PJ
08:56:09	XLON	348	114.30	0XL10A00000000008904FV
08:56:09	XLON	401	114.25	0XL10170000000008903CD
08:56:09	XLON	95304	114.25	0XL10D00000000008903PK
08:56:09	XLON	12884	114.25	0XL10D00000000008903PL
08:56:40	XLON	800	114.45	0XL10D00000000008903R8
08:56:42	XLON	13347	114.50	0XL10D00000000008903RL
08:56:50	XLON	21719	114.50	0XL10D00000000008903SA
08:57:22	XLON	21719	114.50	0XL10D00000000008903V6
08:57:22	XLON	13347	114.50	0XL10D00000000008903V7
08:57:22	XLON	2000	114.50	0XL10D00000000008903V8
08:57:22	XLON	4513	114.50	0XL10D00000000008903V9
08:58:18	XLON	800	114.60	0XL10D000000000089042E
08:58:20	XLON	800	114.60	0XL10D000000000089042N
08:58:21	XLON	800	114.60	0XL10D000000000089042R
08:58:22	XLON	13514	114.55	0XL10D000000000089042T
08:58:22	XLON	576	114.55	0XL10D000000000089042U
08:58:22	XLON	433	114.55	0XL10110000000008904K8
08:58:22	XLON	391	114.55	0XL10170000000008903KL
08:58:22	XLON	41157	114.50	0XL10D000000000089042V
08:59:27	XLON	53575	114.45	0XL10D0000000000890475
08:59:27	XLON	416	114.45	0XL107000000000089061B
08:59:27	XLON	136	114.45	0XL10D0000000000890476
08:59:27	XLON	342	114.45	0XL10110000000008904Q1
08:59:27	XLON	426	114.45	0XL10400000000008903NR
08:59:27	XLON	134	114.45	0XL10A00000000008904R4
08:59:27	XLON	412	114.45	0XL10400000000008903NS
08:59:27	XLON	405	114.45	0XL10170000000008903OI
08:59:27	XLON	510	114.45	0XL1014000000000890712
08:59:27	XLON	12654	114.45	0XL10D0000000000890477
08:59:27	XLON	637	114.45	0XL10D0000000000890478
09:01:27	XLON	449	114.50	0XL10140000000008907FC
09:03:41	XLON	10684	114.55	0XL10D00000000008904R0
09:03:41	XLON	3346	114.55	0XL10D00000000008904R1
09:03:47	XLON	363	114.50	0XL10A00000000008905IO
09:03:47	XLON	237	114.40	0XL10A00000000008905IP
09:03:47	XLON	354	114.50	0XL10700000000008906TU
09:03:47	XLON	358	114.50	0XL10D00000000008904RF
09:03:47	XLON	434	114.50	0XL104000000000089049C
09:03:47	XLON	39272	114.50	0XL10D00000000008904RG
09:03:47	XLON	127	114.45	0XL10140000000008907TK
09:03:47	XLON	81934	114.50	0XL10D00000000008904RH
09:03:47	XLON	359	114.50	0XL104000000000089049D
09:03:47	XLON	12661	114.45	0XL10D00000000008904RI
09:03:47	XLON	230	114.40	0XL10D00000000008904RJ
09:03:47	XLON	41887	114.40	0XL10D00000000008904RK
09:03:47	XLON	10920	114.60	0XL10D00000000008904RN
09:03:47	XLON	8080	114.60	0XL10D00000000008904RO
09:04:01	XLON	11557	114.70	0XL10D00000000008904T8
09:04:04	XLON	6423	114.70	0XL10D00000000008904TK
09:05:09	XLON	346	114.70	0XL10D000000000089051V
09:06:42	XLON	13347	114.75	0XL10D0000000000890591
09:06:42	XLON	19847	114.75	0XL10D0000000000890592
09:06:42	XLON	21719	114.75	0XL10D0000000000890593
09:06:42	XLON	5345	114.75	0XL10D0000000000890594
09:06:58	XLON	5907	114.90	0XL10D00000000008905A4
09:06:58	XLON	20000	114.90	0XL10D00000000008905A5
09:06:58	XLON	6137	114.90	0XL10D00000000008905A7
09:06:58	XLON	21719	114.90	0XL10D00000000008905A8
09:06:58	XLON	19847	114.90	0XL10D00000000008905A9
09:06:58	XLON	800	114.90	0XL10D00000000008905AA
09:06:58	XLON	5000	114.90	0XL10D00000000008905AB
09:07:04	XLON	59117	114.85	0XL10D00000000008905AS
09:07:09	XLON	343	114.80	0XL10170000000008904ME
09:07:09	XLON	345	114.80	0XL10400000000008904NB
09:07:09	XLON	424	114.80	0XL10110000000008906BH
09:07:09	XLON	370	114.80	0XL10140000000008908G9
09:09:00	XLON	16027	114.80	0XL10D00000000008905ON
09:09:00	XLON	409	114.80	0XL10170000000008904V3
09:09:00	XLON	403	114.80	0XL10140000000008908QN
09:09:00	XLON	37215	114.80	0XL10D00000000008905OO
09:09:00	XLON	385	114.80	0XL10D00000000008905OP
09:09:00	XLON	335	114.80	0XL10A00000000008906JN
09:10:02	XLON	800	114.90	0XL10D00000000008905VL
09:10:02	XLON	800	114.90	0XL10D00000000008905VP
09:10:02	XLON	800	114.90	0XL10D00000000008905VS
09:10:02	XLON	800	114.90	0XL10D00000000008905VV
09:10:02	XLON	800	114.90	0XL10D0000000000890602
09:10:55	XLON	338	114.85	0XL10110000000008907E0
09:10:55	XLON	311	114.85	0XL10A000000000089072B
09:11:00	XLON	417	114.85	0XL104000000000089055E
09:11:00	XLON	493	114.85	0XL10D000000000089065N
09:11:07	XLON	21719	114.85	0XL10D000000000089066O
09:11:07	XLON	2436	114.85	0XL10D000000000089066P
09:11:12	XLON	800	114.90	0XL10D000000000089067M
09:11:12	XLON	800	114.90	0XL10D000000000089067P
09:11:30	XLON	21719	114.90	0XL10D000000000089069E
09:11:30	XLON	2300	114.90	0XL10D000000000089069F
09:11:30	XLON	800	114.90	0XL10D000000000089069G
09:11:45	XLON	21719	114.90	0XL10D00000000008906AM
09:11:45	XLON	800	114.90	0XL10D00000000008906AN
09:11:45	XLON	800	114.90	0XL10D00000000008906AQ
09:11:45	XLON	800	114.90	0XL10D00000000008906AT
09:11:45	XLON	800	114.90	0XL10D00000000008906B0
09:11:52	XLON	800	114.95	0XL10D00000000008906BN
09:11:52	XLON	5708	114.95	0XL10D00000000008906BO
09:11:52	XLON	21719	114.95	0XL10D00000000008906BP
09:11:52	XLON	800	114.95	0XL10D00000000008906BS
09:11:52	XLON	2744	114.95	0XL10D00000000008906BT
09:11:52	XLON	800	114.95	0XL10D00000000008906C0
09:11:52	XLON	800	114.95	0XL10D00000000008906C3
09:11:56	XLON	14000	114.95	0XL10D00000000008906D1
09:11:58	XLON	324	114.95	0XL10D00000000008906D6
09:11:59	XLON	29563	115.00	0XL10D00000000008906DF
09:11:59	XLON	8000	115.00	0XL10D00000000008906DG
09:11:59	XLON	700	115.00	0XL10D00000000008906DH
09:11:59	XLON	1012	115.00	0XL10D00000000008906DI
09:11:59	XLON	1981	115.00	0XL10D00000000008906DJ
09:11:59	XLON	4321	115.00	0XL10D00000000008906DK
09:11:59	XLON	50	115.00	0XL10D00000000008906DL
09:12:00	XLON	37740	115.00	0XL10D00000000008906DM
09:12:00	XLON	350	115.00	0XL10D00000000008906DN
09:12:00	XLON	10000	115.00	0XL10D00000000008906DO
09:12:00	XLON	2450	115.00	0XL10D00000000008906DP
09:12:00	XLON	1000	115.00	0XL10D00000000008906DQ
09:12:00	XLON	32246	115.00	0XL10D00000000008906DR
09:12:00	XLON	5996	115.00	0XL10D00000000008906DS
09:12:00	XLON	8683	115.00	0XL10D00000000008906DT
09:12:00	XLON	5917	115.00	0XL10D00000000008906DU
09:12:00	XLON	800	115.00	0XL10D00000000008906DV
09:12:00	XLON	2304	115.00	0XL10D00000000008906E0
09:12:00	XLON	3319	115.00	0XL10D00000000008906E1
09:12:00	XLON	32722	115.00	0XL10D00000000008906E2
09:12:14	XLON	438	114.95	0XL10140000000008909F7
09:12:14	XLON	396	114.95	0XL10170000000008905EI
09:12:14	XLON	375	114.95	0XL10D00000000008906FU
09:12:14	XLON	22753	114.95	0XL10D00000000008906FV
09:13:33	XLON	437	115.05	0XL10110000000008907UE
09:13:33	XLON	10930	115.05	0XL10D00000000008906ON
09:13:33	XLON	440	115.05	0XL10D00000000008906OO
09:13:33	XLON	414	115.05	0XL10400000000008905FJ
09:13:36	XLON	155	115.00	0XL10110000000008907UN
09:13:36	XLON	54079	115.00	0XL10D00000000008906P1
09:13:40	XLON	30564	115.00	0XL10D00000000008906PD
09:13:51	XLON	339	115.00	0XL10A00000000008907I2
09:13:51	XLON	53183	115.00	0XL10D00000000008906QL
09:13:51	XLON	63841	115.00	0XL10D00000000008906QM
09:13:57	XLON	68839	115.00	0XL10D00000000008906R7
09:13:57	XLON	48642	115.00	0XL10D00000000008906R8
09:16:25	XLON	389	115.10	0XL1014000000000890AHU
09:16:26	XLON	13722	115.10	0XL10D000000000089076L
09:16:26	XLON	11962	115.10	0XL10D000000000089076M
09:16:26	XLON	342	115.05	0XL10D000000000089076N
09:16:26	XLON	19025	115.05	0XL10D000000000089076O
09:17:02	XLON	330	115.00	0XL101700000000089069V
09:17:02	XLON	194	115.00	0XL10D000000000089079B
09:17:02	XLON	118	114.95	0XL10A000000000089084B
09:17:02	XLON	263	114.95	0XL10110000000008908E0
09:17:02	XLON	54746	114.95	0XL10D000000000089079C
09:17:02	XLON	12950	114.95	0XL10D000000000089079D
09:17:02	XLON	362	114.95	0XL10400000000008905VB
09:17:02	XLON	143	114.95	0XL10D000000000089079E
09:17:02	XLON	198	114.95	0XL10D000000000089079F
09:17:02	XLON	160	114.95	0XL10170000000008906A0
09:17:02	XLON	133	114.95	0XL1014000000000890AO8
09:17:02	XLON	246	114.90	0XL10A000000000089084D
09:17:02	XLON	75129	114.90	0XL10D000000000089079G
09:17:02	XLON	161	114.90	0XL1014000000000890AO9
09:17:02	XLON	6448	114.90	0XL10D000000000089079H
09:17:02	XLON	419	114.90	0XL10D000000000089079I
09:17:02	XLON	210	114.90	0XL10D000000000089079J
09:17:02	XLON	151	114.90	0XL10110000000008908E2
09:17:02	XLON	192	114.90	0XL10170000000008906A2
09:17:02	XLON	309	114.85	0XL10170000000008906A3
09:17:02	XLON	218	114.85	0XL1014000000000890AOA
09:17:02	XLON	117	114.85	0XL10A000000000089084E
09:17:02	XLON	287	114.85	0XL10400000000008905VD
09:17:02	XLON	227	114.85	0XL10D000000000089079K
09:17:02	XLON	2475	114.85	0XL10D000000000089079L
09:17:02	XLON	687	114.85	0XL10D000000000089079M
09:17:03	XLON	305	114.80	0XL10110000000008908E4
09:17:03	XLON	182	114.80	0XL10A000000000089084F
09:17:03	XLON	85657	114.80	0XL10D000000000089079Q
09:17:03	XLON	6057	114.75	0XL10D000000000089079R
09:18:29	XLON	107	114.75	0XL10110000000008908IE
09:18:29	XLON	169	114.75	0XL10170000000008906H5
09:18:29	XLON	112	114.75	0XL10D00000000008907FT
09:18:29	XLON	1359	114.75	0XL10D00000000008907FU
09:18:35	XLON	128	114.70	0XL1014000000000890B3G
09:18:35	XLON	178	114.70	0XL10A00000000008908DJ
09:18:35	XLON	41350	114.70	0XL10D00000000008907HC
09:18:35	XLON	107	114.70	0XL10D00000000008907HD
09:18:35	XLON	285	114.70	0XL10D00000000008907HE
09:18:35	XLON	1983	114.70	0XL10D00000000008907HF
09:18:35	XLON	2030	114.70	0XL1040000000000890671
09:18:35	XLON	216	114.70	0XL1040000000000890672
09:20:04	XLON	107	114.80	0XL10170000000008906PP
09:20:34	XLON	7999	114.75	0XL10D00000000008907OL
09:20:35	XLON	118	114.70	0XL10A00000000008908M4
09:20:35	XLON	110	114.70	0XL10D00000000008907OO
09:20:35	XLON	109	114.70	0XL10110000000008908P6
09:20:35	XLON	116	114.70	0XL1014000000000890BEN
09:20:37	XLON	107	114.65	0XL10110000000008908PH
09:20:37	XLON	237	114.65	0XL10400000000008906E8
09:20:37	XLON	188	114.65	0XL10400000000008906E9
09:20:37	XLON	3476	114.65	0XL10D00000000008907OT
09:20:37	XLON	62864	114.65	0XL10D00000000008907OS
09:20:37	XLON	199	114.65	0XL10D00000000008907OU
09:20:37	XLON	115	114.60	0XL1014000000000890BF4
09:20:37	XLON	5677	114.60	0XL10D00000000008907OV
09:20:37	XLON	109	114.60	0XL10D00000000008907P0
09:20:37	XLON	180	114.60	0XL10A00000000008908MB
09:21:07	XLON	87982	114.55	0XL10D00000000008907QJ
09:21:07	XLON	2646	114.50	0XL10D00000000008907QK
09:21:07	XLON	159	114.50	0XL10400000000008906G7
09:21:07	XLON	786	114.50	0XL10700000000008909NA
09:21:07	XLON	117	114.50	0XL10400000000008906G8
09:21:10	XLON	56902	114.45	0XL10D00000000008907QN
09:21:10	XLON	1197	114.45	0XL10700000000008909NV
09:23:14	XLON	108	114.50	0XL10400000000008906MU
09:23:17	XLON	176	114.45	0XL1070000000000890A3R
09:23:17	XLON	119	114.45	0XL1014000000000890BUD
09:23:17	XLON	216	114.45	0XL10A000000000089091H
09:23:17	XLON	140	114.45	0XL10170000000008907E3
09:23:17	XLON	120	114.45	0XL10400000000008906MV
09:23:17	XLON	106	114.45	0XL101100000000089091Q
09:23:17	XLON	2066	114.45	0XL10D000000000089082U
09:23:17	XLON	31256	114.45	0XL10D000000000089082V
09:23:17	XLON	31941	114.40	0XL10D0000000000890830
09:23:17	XLON	107	114.40	0XL10D0000000000890831
09:23:17	XLON	107	114.40	0XL10D0000000000890833
09:23:17	XLON	6277	114.40	0XL10D0000000000890832
09:23:20	XLON	108	114.30	0XL1011000000000890925
09:23:20	XLON	108	114.30	0XL10400000000008906NE
09:23:20	XLON	2685	114.30	0XL10D000000000089083A
09:23:20	XLON	115	114.30	0XL1014000000000890BUP
09:25:23	XLON	2321	114.20	0XL10D000000000089088V
09:25:23	XLON	34331	114.20	0XL10D0000000000890890
09:25:29	XLON	1106	114.20	0XL10D000000000089089G
09:25:45	XLON	123	114.20	0XL10170000000008907TB
09:25:45	XLON	185	114.20	0XL10D00000000008908A9
09:25:45	XLON	13858	114.20	0XL10D00000000008908AA
09:25:55	XLON	4012	114.15	0XL10D00000000008908AI
09:25:55	XLON	215	114.15	0XL10400000000008906UV
09:25:55	XLON	244	114.15	0XL10D00000000008908AJ
09:25:55	XLON	156	114.15	0XL10110000000008909A5
09:25:55	XLON	126	114.15	0XL10A000000000089099N
09:25:55	XLON	125	114.15	0XL10170000000008907U1
09:25:55	XLON	109	114.15	0XL1070000000000890AK6
09:25:55	XLON	107	114.15	0XL1014000000000890CBB
09:25:55	XLON	11074	114.10	0XL10D00000000008908AK
09:25:55	XLON	4149	114.10	0XL10D00000000008908AL
09:25:55	XLON	15354	114.10	0XL10D00000000008908AM
09:25:55	XLON	23679	114.10	0XL10D00000000008908AN
09:26:26	XLON	7246	114.00	0XL10D00000000008908C6
09:26:26	XLON	1220	114.00	0XL10D00000000008908C7
09:26:26	XLON	3359	114.00	0XL10D00000000008908C8
09:29:20	XLON	107	114.15	0XL10D00000000008908MJ
09:29:20	XLON	110	114.15	0XL10110000000008909LH
09:30:10	XLON	106	114.10	0XL1014000000000890D4Q
09:30:10	XLON	107	114.10	0XL10400000000008907CU
09:30:10	XLON	113	114.10	0XL10A00000000008909OI
09:30:10	XLON	124	114.10	0XL10400000000008907CV
09:30:10	XLON	110	114.10	0XL10D00000000008908P4
09:30:10	XLON	108	114.10	0XL10D00000000008908P5
09:32:35	XLON	8935	114.15	0XL10D00000000008909AE
09:32:35	XLON	2653	114.15	0XL10D00000000008909AF
09:35:11	XLON	113	114.10	0XL10400000000008907Q1
09:35:11	XLON	15865	114.10	0XL10D00000000008909SQ
09:35:11	XLON	108	114.10	0XL10D00000000008909SR
09:35:12	XLON	114	114.05	0XL1070000000000890C10
09:35:12	XLON	325	114.05	0XL1011000000000890AAQ
09:35:12	XLON	194	114.05	0XL10400000000008907Q3
09:35:12	XLON	126	114.05	0XL10170000000008909J8
09:35:12	XLON	160	114.05	0XL1014000000000890E91
09:35:12	XLON	327	114.05	0XL10A0000000000890A7N
09:35:12	XLON	108	114.05	0XL10D00000000008909ST
09:35:12	XLON	154497	114.05	0XL10D00000000008909SU
09:35:12	XLON	20889	114.00	0XL10D00000000008909SV
09:35:12	XLON	19149	114.05	0XL10D00000000008909T0
09:35:12	XLON	131	114.05	0XL10D00000000008909T1
09:36:42	XLON	389	114.00	0XL1014000000000890EHF
09:36:42	XLON	360	114.00	0XL1070000000000890C5K
09:36:42	XLON	221	114.00	0XL10A0000000000890ABR
09:36:42	XLON	560	114.00	0XL10170000000008909Q1
09:36:42	XLON	204	114.00	0XL10D0000000000890A1I
09:36:42	XLON	110	114.00	0XL10D0000000000890A1J
09:36:42	XLON	26401	114.00	0XL10D0000000000890A1K
09:36:47	XLON	165	113.95	0XL10400000000008907TK
09:36:47	XLON	154	113.95	0XL10A0000000000890AC2
09:36:47	XLON	107	113.95	0XL1011000000000890AFL
09:36:47	XLON	333	113.95	0XL10D0000000000890A1U
09:36:47	XLON	2862	113.95	0XL10D0000000000890A1V
09:36:47	XLON	301	113.95	0XL10D0000000000890A20
09:36:47	XLON	107	113.95	0XL1014000000000890EHL
09:36:53	XLON	4217	113.95	0XL10D0000000000890A27
09:36:53	XLON	4218	113.95	0XL10D0000000000890A28
09:37:02	XLON	3860	113.95	0XL10D0000000000890A2M
09:37:02	XLON	3860	113.95	0XL10D0000000000890A2N
09:37:18	XLON	4014	113.95	0XL10D0000000000890A43
09:37:18	XLON	4013	113.95	0XL10D0000000000890A45
09:37:23	XLON	3616	113.95	0XL10D0000000000890A4B
09:37:23	XLON	61300	113.95	0XL10D0000000000890A4C
09:37:27	XLON	3309	113.95	0XL10D0000000000890A4J
09:37:27	XLON	425	113.95	0XL1040000000000890802
09:37:27	XLON	3308	113.95	0XL10D0000000000890A4K
09:37:27	XLON	17766	113.95	0XL10D0000000000890A4L
09:37:27	XLON	405	113.95	0XL10D0000000000890A4M
09:37:27	XLON	6004	113.95	0XL10D0000000000890A4N
09:39:47	XLON	116	113.90	0XL1017000000000890A91
09:39:47	XLON	1076	113.90	0XL1014000000000890F2S
09:39:47	XLON	196	113.90	0XL104000000000089087V
09:39:47	XLON	109	113.90	0XL1040000000000890880
09:39:47	XLON	12137	113.90	0XL10D0000000000890ADF
09:39:47	XLON	20155	113.90	0XL10D0000000000890ADG
09:39:47	XLON	140	113.90	0XL10D0000000000890ADH
09:39:47	XLON	170	113.90	0XL10D0000000000890ADI
09:39:47	XLON	237	113.90	0XL10A0000000000890ANA
09:39:47	XLON	300	113.90	0XL1011000000000890AQH
09:39:47	XLON	232	113.90	0XL1070000000000890CHC
09:41:45	XLON	123	113.85	0XL1014000000000890FCO
09:41:45	XLON	259	113.85	0XL1017000000000890AFD
09:41:45	XLON	142	113.85	0XL1011000000000890B0Q
09:41:45	XLON	186	113.85	0XL10400000000008908DD
09:41:45	XLON	222	113.80	0XL10400000000008908DE
09:41:45	XLON	197	113.80	0XL1070000000000890CON
09:41:45	XLON	278	113.80	0XL1014000000000890FCP
09:41:45	XLON	111	113.85	0XL10A0000000000890AUN
09:41:45	XLON	123	113.80	0XL10A0000000000890AUO
09:41:45	XLON	123	113.80	0XL1014000000000890FCQ
09:41:45	XLON	162	113.80	0XL1011000000000890B0S
09:41:45	XLON	187	113.85	0XL10D0000000000890AJC
09:41:45	XLON	139	113.85	0XL10D0000000000890AJD
09:41:45	XLON	224	113.85	0XL10D0000000000890AJE
09:41:45	XLON	8169	113.85	0XL10D0000000000890AJF
09:41:45	XLON	83858	113.85	0XL10D0000000000890AJG
09:41:45	XLON	160	113.80	0XL10D0000000000890AJH
09:49:23	XLON	349	113.85	0XL1017000000000890BAM
09:49:23	XLON	7400	113.85	0XL10D0000000000890BCV
09:49:23	XLON	324	113.85	0XL10D0000000000890BD0
09:50:15	XLON	417	114.00	0XL104000000000089091D
09:50:27	XLON	399	113.95	0XL1014000000000890GOH
09:50:27	XLON	412	113.95	0XL1011000000000890BR9
09:50:27	XLON	25643	113.95	0XL10D0000000000890BG7
09:50:27	XLON	430	113.95	0XL10D0000000000890BG8
09:54:43	XLON	327	114.15	0XL1011000000000890CA5
09:54:43	XLON	470	114.15	0XL10A0000000000890CG1
09:54:43	XLON	379	114.15	0XL10400000000008909DA
09:54:43	XLON	403	114.15	0XL1017000000000890BUS
09:54:43	XLON	330	114.15	0XL10400000000008909DB
09:54:43	XLON	326	114.15	0XL1014000000000890HDG
09:54:43	XLON	30350	114.15	0XL10D0000000000890BTR
09:54:43	XLON	394	114.15	0XL10D0000000000890BTS
09:54:43	XLON	23789	114.15	0XL10D0000000000890BTT
09:54:43	XLON	366	114.15	0XL10D0000000000890BTU
09:55:08	XLON	363	114.15	0XL10D0000000000890BVB
09:55:08	XLON	15767	114.15	0XL10D0000000000890BVC
10:00:41	XLON	32980	114.35	0XL10D0000000000890CHO
10:00:41	XLON	322	114.35	0XL10D0000000000890CHP
10:00:45	XLON	380	114.35	0XL10400000000008909TR
10:00:45	XLON	377	114.35	0XL1014000000000890I9U
10:01:01	XLON	115	114.30	0XL10D0000000000890CIV
10:01:01	XLON	322	114.30	0XL10A0000000000890D57
10:01:01	XLON	17920	114.30	0XL10D0000000000890CJ0
10:01:01	XLON	394	114.30	0XL1070000000000890EJH
10:01:01	XLON	62465	114.25	0XL10D0000000000890CJ1
10:01:01	XLON	37877	114.30	0XL10D0000000000890CJ2
10:01:01	XLON	2697	114.25	0XL10D0000000000890CJ3
10:01:01	XLON	1846	114.25	0XL10D0000000000890CJ4
10:05:40	XLON	390	114.50	0XL1011000000000890DM9
10:05:40	XLON	5174	114.50	0XL10D0000000000890D4D
10:06:10	XLON	347	114.50	0XL10D0000000000890D6O
10:06:10	XLON	41724	114.50	0XL10D0000000000890D6P
10:06:10	XLON	365	114.50	0XL10A0000000000890DTU
10:06:10	XLON	319	114.50	0XL10D0000000000890D6Q
10:06:10	XLON	27105	114.50	0XL10D0000000000890D6R
10:06:10	XLON	13139	114.45	0XL10D0000000000890D6S
10:06:10	XLON	407	114.45	0XL1017000000000890D98
10:06:10	XLON	391	114.45	0XL1040000000000890AEG
10:06:22	XLON	5396	114.45	0XL10D0000000000890D7U
10:06:22	XLON	362	114.45	0XL1070000000000890F7I
10:07:35	XLON	413	114.40	0XL1011000000000890DUH
10:07:35	XLON	129	114.40	0XL10A0000000000890E4T
10:07:35	XLON	23010	114.40	0XL10D0000000000890DBO
10:07:35	XLON	108468	114.40	0XL10D0000000000890DBP
10:07:55	XLON	45404	114.40	0XL10D0000000000890DD0
10:08:03	XLON	35553	114.45	0XL10D0000000000890DDP
10:09:50	XLON	42563	114.40	0XL10D0000000000890DJK
10:09:50	XLON	399	114.40	0XL1040000000000890APS
10:10:50	XLON	446	114.35	0XL1017000000000890DQ0
10:10:50	XLON	199	114.35	0XL1014000000000890JVP
10:10:50	XLON	449	114.35	0XL1040000000000890AT3
10:10:50	XLON	108	114.35	0XL1040000000000890AT4
10:10:50	XLON	248	114.35	0XL10A0000000000890EIN
10:10:50	XLON	205	114.35	0XL1011000000000890EB7
10:10:50	XLON	123	114.35	0XL1070000000000890FP3
10:10:50	XLON	240	114.35	0XL10D0000000000890DNA
10:10:50	XLON	10783	114.35	0XL10D0000000000890DNB
10:10:50	XLON	17849	114.35	0XL10D0000000000890DNC
10:10:50	XLON	7889	114.35	0XL10D0000000000890DND
10:12:38	XLON	14294	114.35	0XL10D0000000000890DRD
10:13:14	XLON	230	114.30	0XL1070000000000890G20
10:13:14	XLON	126	114.30	0XL10A0000000000890ERU
10:13:14	XLON	155	114.30	0XL1040000000000890B3T
10:13:14	XLON	251	114.30	0XL10D0000000000890DTH
10:13:14	XLON	123309	114.30	0XL10D0000000000890DTI
10:14:38	XLON	14744	114.25	0XL10D0000000000890E2L
10:14:38	XLON	393	114.25	0XL1011000000000890EQ4
10:14:38	XLON	347	114.25	0XL10D0000000000890E2M
10:14:38	XLON	272	114.25	0XL1070000000000890G7I
10:14:38	XLON	326	114.25	0XL10D0000000000890E2N
10:14:38	XLON	116	114.25	0XL10A0000000000890F1N
10:14:38	XLON	110562	114.25	0XL10D0000000000890E2O
10:14:38	XLON	186	114.25	0XL1040000000000890B88
10:14:38	XLON	373	114.25	0XL1017000000000890E95
10:14:38	XLON	310	114.25	0XL1014000000000890KI6
10:14:38	XLON	282	114.25	0XL1040000000000890B89
10:14:40	XLON	202	114.20	0XL1014000000000890KJS
10:14:40	XLON	123	114.20	0XL1040000000000890B9P
10:14:40	XLON	112	114.20	0XL1040000000000890B9Q
10:14:40	XLON	5096	114.20	0XL10D0000000000890E3R
10:14:40	XLON	155	114.20	0XL10A0000000000890F2C
10:15:10	XLON	192	114.15	0XL10D0000000000890E5F
10:15:10	XLON	151	114.15	0XL1011000000000890ESM
10:15:10	XLON	238	114.15	0XL1070000000000890GA1
10:15:10	XLON	168967	114.15	0XL10D0000000000890E5G
10:15:10	XLON	129	114.15	0XL1017000000000890EE3
10:15:10	XLON	140	114.15	0XL10D0000000000890E5H
10:15:10	XLON	271	114.15	0XL10D0000000000890E5I
10:15:10	XLON	5923	114.15	0XL10D0000000000890E5J
10:15:15	XLON	210	114.10	0XL1014000000000890KNM
10:15:15	XLON	201	114.10	0XL1040000000000890BDP
10:15:15	XLON	189	114.10	0XL10D0000000000890E61
10:15:15	XLON	264	114.10	0XL10D0000000000890E62
10:15:15	XLON	14609	114.10	0XL10D0000000000890E63
10:15:15	XLON	266	114.10	0XL10D0000000000890E64
10:15:15	XLON	211	114.10	0XL1070000000000890GAA
10:15:15	XLON	244	114.10	0XL10A0000000000890F6Q
10:15:15	XLON	150	114.10	0XL1017000000000890EEG
10:15:15	XLON	209	114.10	0XL1040000000000890BDQ
10:15:35	XLON	367	114.10	0XL10D0000000000890E78
10:16:35	XLON	233	114.05	0XL1040000000000890BIP
10:16:35	XLON	170	114.05	0XL10D0000000000890EAH
10:16:35	XLON	2018	114.05	0XL10D0000000000890EAI
10:16:35	XLON	313	114.05	0XL10D0000000000890EAJ
10:16:35	XLON	20300	114.05	0XL10D0000000000890EAK
10:16:35	XLON	168	114.05	0XL10D0000000000890EAL
10:16:35	XLON	146	114.05	0XL1014000000000890KVK
10:16:52	XLON	20345	114.00	0XL10D0000000000890EBM
10:17:03	XLON	177	114.00	0XL1011000000000890F3I
10:17:03	XLON	10859	114.00	0XL10D0000000000890EC5
10:17:03	XLON	131	114.00	0XL10A0000000000890FDS
10:17:03	XLON	106	114.00	0XL1070000000000890GHN
10:17:03	XLON	239	114.00	0XL10D0000000000890EC6
10:17:03	XLON	4581	114.00	0XL10D0000000000890EC7
10:17:03	XLON	143	114.00	0XL1040000000000890BK2
10:17:03	XLON	151	114.00	0XL1017000000000890ELJ
10:17:03	XLON	202	114.00	0XL1014000000000890L1T
10:20:05	XLON	123	114.30	0XL1070000000000890GPV
10:22:18	XLON	113	114.25	0XL1070000000000890H0H
10:22:18	XLON	133	114.25	0XL10D0000000000890EVO
10:22:18	XLON	29397	114.25	0XL10D0000000000890EVP
10:22:18	XLON	3766	114.25	0XL10D0000000000890EVQ
10:22:18	XLON	113	114.25	0XL1040000000000890C59
10:22:18	XLON	150	114.25	0XL1040000000000890C5A
10:22:18	XLON	182	114.25	0XL1014000000000890LOB
10:22:18	XLON	118	114.25	0XL1011000000000890FKT
10:22:32	XLON	49326	114.20	0XL10D0000000000890F0T
10:22:32	XLON	27541	114.20	0XL10D0000000000890F0U
10:22:32	XLON	112	114.20	0XL1017000000000890F7T
10:22:32	XLON	107	114.20	0XL10A0000000000890G35
10:22:32	XLON	107	114.20	0XL10D0000000000890F0V
10:22:32	XLON	212	114.20	0XL1040000000000890C5V
10:22:32	XLON	172	114.20	0XL1070000000000890H14
10:22:32	XLON	10101	114.20	0XL10D0000000000890F10
10:22:32	XLON	10280	114.20	0XL10D0000000000890F11
10:22:32	XLON	144	114.15	0XL10D0000000000890F12
10:22:32	XLON	111	114.15	0XL1011000000000890FLL
10:22:35	XLON	108	114.10	0XL1040000000000890C65
10:22:35	XLON	327	114.10	0XL1014000000000890LPT
10:22:35	XLON	14874	114.10	0XL10D0000000000890F1A
10:22:35	XLON	12101	114.10	0XL10D0000000000890F1B
10:22:35	XLON	208	114.10	0XL10D0000000000890F1C
10:22:35	XLON	106	114.10	0XL1070000000000890H18
10:22:35	XLON	172	114.10	0XL1011000000000890FLN
10:22:35	XLON	280	114.10	0XL1040000000000890C66
10:28:59	XLON	199	114.25	0XL1040000000000890CRH
10:28:59	XLON	222	114.25	0XL10D0000000000890FLR
10:28:59	XLON	169	114.25	0XL1017000000000890FT0
10:28:59	XLON	257	114.25	0XL10A0000000000890GSC
10:34:18	XLON	372	114.35	0XL10D0000000000890GD9
10:39:11	XLON	23834	114.40	0XL10D0000000000890H0A
10:40:11	XLON	15047	114.40	0XL10D0000000000890H5U
10:40:11	XLON	15818	114.40	0XL10D0000000000890H5V
10:40:11	XLON	336	114.40	0XL1017000000000890H6R
10:40:11	XLON	348	114.40	0XL10A0000000000890I7O
10:40:11	XLON	3085	114.40	0XL10D0000000000890H60
10:40:11	XLON	330	114.40	0XL10D0000000000890H61
10:40:11	XLON	317	114.40	0XL10D0000000000890H62
10:40:11	XLON	312	114.40	0XL1011000000000890HKM
10:40:11	XLON	336	114.40	0XL1040000000000890DRL
10:40:11	XLON	386	114.40	0XL1040000000000890DRM
10:40:11	XLON	388	114.40	0XL1014000000000890OAF
10:40:29	XLON	389	114.35	0XL1070000000000890IVK
10:40:29	XLON	45535	114.35	0XL10D0000000000890H79
10:41:02	XLON	3594	114.35	0XL10D0000000000890H8S
10:41:02	XLON	7737	114.35	0XL10D0000000000890H8T
10:41:02	XLON	2350	114.35	0XL10D0000000000890H8U
10:41:02	XLON	349	114.35	0XL1070000000000890J1C
10:42:05	XLON	330	114.40	0XL10A0000000000890IE0
10:42:05	XLON	16973	114.40	0XL10D0000000000890HDK
10:42:05	XLON	381	114.40	0XL1017000000000890HCJ
10:42:05	XLON	327	114.40	0XL1040000000000890E0J
10:42:45	XLON	53341	114.45	0XL10D0000000000890HFT
10:43:36	XLON	45626	114.40	0XL10D0000000000890HIT
10:43:36	XLON	12283	114.40	0XL10D0000000000890HIU
10:45:17	XLON	349	114.45	0XL1014000000000890OVP
10:47:04	XLON	374	114.40	0XL1070000000000890JJG
10:47:04	XLON	412	114.40	0XL1040000000000890EFM
10:47:04	XLON	398	114.40	0XL1011000000000890I97
10:47:04	XLON	51478	114.40	0XL10D0000000000890HU8
10:47:04	XLON	13175	114.40	0XL10D0000000000890HU9
10:47:04	XLON	400	114.40	0XL10D0000000000890HUA
10:47:04	XLON	351	114.40	0XL10D0000000000890HUB
10:48:00	XLON	324	114.40	0XL1017000000000890I19
10:50:49	XLON	442	114.50	0XL1040000000000890EQJ
10:50:49	XLON	13892	114.50	0XL10D0000000000890IDE
10:50:49	XLON	29383	114.50	0XL10D0000000000890IDF
10:50:49	XLON	367	114.50	0XL10A0000000000890JDI
10:55:54	XLON	12438	114.50	0XL10D0000000000890J2B
10:55:54	XLON	6783	114.50	0XL10D0000000000890J2C
10:55:54	XLON	4610	114.50	0XL10D0000000000890J2D
10:55:54	XLON	700	114.50	0XL10D0000000000890J2E
10:55:54	XLON	7409	114.50	0XL10D0000000000890J2F
10:55:54	XLON	9305	114.50	0XL10D0000000000890J2G
10:58:28	XLON	6289	114.60	0XL10D0000000000890JE4
10:58:28	XLON	9505	114.60	0XL10D0000000000890JE5
10:58:28	XLON	20993	114.60	0XL10D0000000000890JE6
10:58:28	XLON	287	114.60	0XL10D0000000000890JE7
10:58:28	XLON	4021	114.60	0XL10D0000000000890JE8
10:58:53	XLON	5487	114.60	0XL10D0000000000890JFR
10:58:53	XLON	8513	114.60	0XL10D0000000000890JFS
10:58:53	XLON	19847	114.60	0XL10D0000000000890JFT
10:58:53	XLON	4692	114.60	0XL10D0000000000890JFU
10:59:24	XLON	22588	114.60	0XL10D0000000000890JHA
11:00:18	XLON	518	114.60	0XL1040000000000890FLK
11:00:18	XLON	541	114.60	0XL1011000000000890JQ6
11:00:18	XLON	410	114.60	0XL10A0000000000890KIE
11:00:18	XLON	14419	114.60	0XL10D0000000000890JNU
11:00:18	XLON	13852	114.60	0XL10D0000000000890JO0
11:00:18	XLON	19847	114.60	0XL10D0000000000890JO1
11:02:09	XLON	468	114.55	0XL10D0000000000890JV0
11:02:09	XLON	63905	114.55	0XL10D0000000000890JV1
11:02:09	XLON	462	114.55	0XL1040000000000890FS5
11:02:09	XLON	426	114.55	0XL1017000000000890JH8
11:02:09	XLON	517	114.55	0XL1014000000000890RAO
11:02:09	XLON	497	114.55	0XL10D0000000000890JV2
11:02:09	XLON	517	114.50	0XL1070000000000890L3J
11:02:09	XLON	333	114.50	0XL10A0000000000890KO3
11:02:09	XLON	10722	114.50	0XL10D0000000000890JV5
11:02:09	XLON	54576	114.50	0XL10D0000000000890JV6
11:02:09	XLON	19649	114.50	0XL10D0000000000890JV7
11:02:09	XLON	454	114.50	0XL1040000000000890FS8
11:02:09	XLON	420	114.50	0XL1011000000000890K14
11:02:13	XLON	355	114.45	0XL1014000000000890RBA
11:02:13	XLON	314	114.45	0XL1040000000000890FSM
11:02:13	XLON	374	114.45	0XL10D0000000000890JVT
11:02:13	XLON	370	114.45	0XL1017000000000890JHN
11:02:13	XLON	758	114.45	0XL10D0000000000890JVU
11:02:13	XLON	327	114.45	0XL10D0000000000890JVV
11:02:13	XLON	2251	114.45	0XL10D0000000000890K00
11:02:13	XLON	43889	114.45	0XL10D0000000000890K01
11:02:13	XLON	85583	114.45	0XL10D0000000000890K02
11:02:13	XLON	43063	114.45	0XL10D0000000000890K03
11:05:06	XLON	495	114.50	0XL1070000000000890LC4
11:05:06	XLON	31403	114.50	0XL10D0000000000890KBE
11:05:10	XLON	13051	114.50	0XL10D0000000000890KBT
11:05:10	XLON	7915	114.50	0XL10D0000000000890KBU
11:05:10	XLON	790	114.50	0XL10D0000000000890KBV
11:05:10	XLON	7733	114.50	0XL10D0000000000890KC0
11:05:10	XLON	10743	114.50	0XL10D0000000000890KC1
11:06:55	XLON	63084	114.45	0XL10D0000000000890KIL
11:06:55	XLON	356	114.45	0XL1040000000000890GAO
11:07:07	XLON	339	114.40	0XL1040000000000890GB9
11:07:07	XLON	389	114.40	0XL10A0000000000890L8A
11:07:07	XLON	2465	114.40	0XL10D0000000000890KJA
11:07:07	XLON	9008	114.40	0XL10D0000000000890KJB
11:07:07	XLON	325	114.40	0XL1070000000000890LK0
11:07:07	XLON	254	114.40	0XL1011000000000890KJL
11:07:38	XLON	14378	114.40	0XL10D0000000000890KKO
11:07:40	XLON	392	114.40	0XL1017000000000890K32
11:07:40	XLON	404	114.40	0XL1014000000000890S4Q
11:07:40	XLON	318	114.40	0XL10D0000000000890KL4
11:07:40	XLON	21240	114.40	0XL10D0000000000890KL5
11:07:40	XLON	379	114.40	0XL10D0000000000890KL6
11:14:19	XLON	349	114.75	0XL1040000000000890GVD
11:14:19	XLON	408	114.75	0XL10D0000000000890LCE
11:14:19	XLON	17783	114.75	0XL10D0000000000890LCF
11:15:44	XLON	49602	114.70	0XL10D0000000000890LGD
11:15:44	XLON	8609	114.70	0XL10D0000000000890LGE
11:15:44	XLON	130	114.70	0XL10D0000000000890LGF
11:15:44	XLON	319	114.65	0XL1040000000000890H2N
11:15:44	XLON	286	114.65	0XL1011000000000890LAI
11:15:44	XLON	160	114.65	0XL10A0000000000890LVK
11:15:44	XLON	298	114.65	0XL1017000000000890KSV
11:15:44	XLON	205	114.65	0XL1014000000000890T77
11:15:44	XLON	213	114.65	0XL1040000000000890H2O
11:15:44	XLON	86217	114.65	0XL10D0000000000890LGG
11:15:44	XLON	9101	114.65	0XL10D0000000000890LGH
11:15:44	XLON	296	114.65	0XL10D0000000000890LGI
11:15:44	XLON	50151	114.65	0XL10D0000000000890LGJ
11:15:44	XLON	283	114.65	0XL10D0000000000890LGK
11:22:41	XLON	355	115.00	0XL1014000000000890U2D
11:22:41	XLON	18274	115.00	0XL10D0000000000890M5G
11:23:52	XLON	411	115.10	0XL1011000000000890M31
11:25:22	XLON	409	115.05	0XL10A0000000000890MQI
11:25:22	XLON	12582	115.05	0XL10D0000000000890MEO
11:26:23	XLON	343	115.10	0XL10D0000000000890MHN
11:26:55	XLON	40	115.10	0XL10D0000000000890MJD
11:26:55	XLON	32960	115.10	0XL10D0000000000890MJE
11:26:55	XLON	25349	115.10	0XL10D0000000000890MJF
11:26:55	XLON	13534	115.10	0XL10D0000000000890MJG
11:27:30	XLON	124	115.00	0XL1040000000000890I3R
11:27:30	XLON	2703	115.00	0XL10D0000000000890MM2
11:32:20	XLON	7870	115.00	0XL10D0000000000890N5F
11:33:22	XLON	482	115.10	0XL1014000000000890VC4
11:33:22	XLON	7515	115.10	0XL10D0000000000890N83
11:36:29	XLON	490	115.15	0XL1040000000000890J0S
11:36:29	XLON	529	115.15	0XL1011000000000890N50
11:36:29	XLON	484	115.15	0XL10A0000000000890NMD
11:36:29	XLON	424	115.15	0XL10D0000000000890NIR
11:36:29	XLON	14434	115.15	0XL10D0000000000890NIS
11:36:29	XLON	10352	115.10	0XL10D0000000000890NIT
11:36:32	XLON	505	115.10	0XL10D0000000000890NJ7
11:36:32	XLON	47385	115.10	0XL10D0000000000890NJ8
11:36:33	XLON	435	115.05	0XL1040000000000890J11
11:36:33	XLON	438	115.05	0XL1011000000000890N5F
11:36:33	XLON	430	115.05	0XL10A0000000000890NMO
11:36:33	XLON	2107	115.05	0XL10D0000000000890NJ9
11:36:33	XLON	10910	115.05	0XL10D0000000000890NJA
11:36:33	XLON	391	115.05	0XL10D0000000000890NJB
11:36:33	XLON	17381	115.05	0XL10D0000000000890NJC
11:38:40	XLON	340	115.10	0XL1014000000000891041
11:39:30	XLON	79072	115.05	0XL10D0000000000890NU8
11:41:08	XLON	12265	115.05	0XL10D0000000000890O2U
11:42:00	XLON	7735	115.05	0XL10D0000000000890O6K
11:42:00	XLON	10765	115.05	0XL10D0000000000890O6J
11:42:00	XLON	16507	115.05	0XL10D0000000000890O6L
11:42:31	XLON	417	115.00	0XL10140000000008910KL
11:42:31	XLON	352	115.00	0XL10D0000000000890O8J
11:42:31	XLON	5378	115.00	0XL10D0000000000890O8K
11:42:34	XLON	313	114.95	0XL1017000000000890NPJ
11:42:34	XLON	338	114.95	0XL10A0000000000890O9O
11:42:34	XLON	133	114.95	0XL10D0000000000890O8S
11:42:34	XLON	305	114.95	0XL1040000000000890JIM
11:42:34	XLON	23164	114.95	0XL10D0000000000890O8T
11:42:34	XLON	45912	114.95	0XL10D0000000000890O8U
11:42:34	XLON	335	114.95	0XL1011000000000890NM2
11:42:34	XLON	298	114.95	0XL10D0000000000890O8V
11:43:53	XLON	14133	114.95	0XL10D0000000000890OCF
11:43:53	XLON	20190	114.95	0XL10D0000000000890OCG
11:43:53	XLON	4216	114.95	0XL10D0000000000890OCH
11:43:53	XLON	7735	114.95	0XL10D0000000000890OCI
11:43:53	XLON	49176	114.95	0XL10D0000000000890OCJ
11:43:55	XLON	169	114.90	0XL10140000000008910PL
11:43:55	XLON	167	114.90	0XL1011000000000890NP7
11:43:55	XLON	601	114.90	0XL1017000000000890NSQ
11:43:55	XLON	280	114.90	0XL10D0000000000890OCK
11:43:55	XLON	5518	114.90	0XL10D0000000000890OCL
11:43:55	XLON	12977	114.90	0XL10D0000000000890OCM
11:43:55	XLON	162	114.90	0XL10D0000000000890OCN
11:44:02	XLON	446	114.90	0XL1017000000000890NT9
11:44:02	XLON	36647	114.90	0XL10D0000000000890ODD

These purchases are the last purchases to be made under the irrevocable programme between Vodafone, on the one hand, and MLI on the other hand, announced on 11 November 2025, as that irrevocable programme has been completed

This announcement will also be available on Vodafone's website.

For more information, please contact:

Investor Relations:

investors.vodafone.com

[email protected]

Media Relations:

Vodafone.com/media/contact

[email protected]

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 [email protected] 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

POSSSDFALEMSESE

Related Shares:

FTSE 100 Latest

Value10,445.19

Change91.35