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

20th Sep 2021 17:37

RNS Number : 3727M

Vodafone Group Plc

20 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:	20 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	114.52
Lowest price paid per share (pence):	113.06
Volume weighted average price paid per share (pence):	113.83

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,242,382,515 of its ordinary shares in treasury and has 27,575,207,503 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 20 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 20 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.83	5,707,176

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.83

5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:38:55	XLON	3,000	113.3800	395281480821444
08:39:45	XLON	340	113.5000	395281480821524
08:40:06	XLON	120	113.4800	395281480821625
08:40:11	XLON	3,000	113.4000	395281480821643
08:40:11	XLON	2,366	113.4000	395281480821644
08:40:12	XLON	3,000	113.4000	395281480821649
08:40:27	XLON	3,781	113.3800	395281480821684
08:40:28	XLON	3,134	113.3600	395281480821689
08:40:28	XLON	5,167	113.3400	395281480821691
08:40:34	XLON	3,000	113.3400	395281480821716
08:41:51	XLON	793	113.4400	395281480821955
08:41:51	XLON	12,507	113.4400	395281480821956
08:41:59	XLON	3,000	113.4000	395281480821990
08:41:59	XLON	1,868	113.4200	395281480821991
08:42:10	XLON	3,316	113.4400	395281480822059
08:42:21	XLON	2,823	113.4400	395281480822101
08:42:26	XLON	13,649	113.4000	395281480822112
08:43:36	XLON	7,773	113.3200	395281480822419
08:44:50	XLON	3,400	113.4600	395281480822623
08:44:55	XLON	5,371	113.4600	395281480822635
08:44:59	XLON	9,478	113.4200	395281480822637
08:44:59	XLON	2,553	113.4200	395281480822638
08:45:42	XLON	9,042	113.3400	395281480822794
08:46:37	XLON	9,997	113.3800	395281480822994
08:46:37	XLON	2,500	113.3600	395281480823005
08:46:37	XLON	1,406	113.3600	395281480823006
08:47:09	XLON	3,405	113.3200	395281480823090
08:47:22	XLON	2,580	113.3400	395281480823214
08:47:22	XLON	1,015	113.3400	395281480823215
08:47:50	XLON	4,339	113.3000	395281480823290
08:48:45	XLON	5,734	113.4000	395281480823564
08:49:20	XLON	3,765	113.4200	395281480823703
08:49:20	XLON	3,000	113.4200	395281480823704
08:50:22	XLON	7,848	113.4000	395281480823940
08:50:28	XLON	8,768	113.4000	395281480823979
08:50:36	XLON	2,890	113.3200	395281480824022
08:50:48	XLON	7,225	113.4000	395281480824123
08:51:06	XLON	3,035	113.4200	395281480824173
08:51:06	XLON	1,093	113.4200	395281480824174
08:51:26	XLON	125	113.4200	395281480824232
08:51:26	XLON	4,932	113.4200	395281480824233
08:51:31	XLON	3,960	113.4000	395281480824237
08:51:31	XLON	2,695	113.4000	395281480824238
08:52:14	XLON	4,822	113.3400	395281480824357
08:52:14	XLON	3,000	113.3400	395281480824358
08:52:27	XLON	3,257	113.3800	395281480824394
08:52:27	XLON	585	113.3800	395281480824395
08:53:43	XLON	3,000	113.2200	395281480824581
08:53:43	XLON	3,453	113.2200	395281480824582
08:54:19	XLON	3,576	113.1400	395281480824734
08:55:14	XLON	574	113.2800	395281480825005
08:55:14	XLON	3,617	113.2800	395281480825006
08:55:18	XLON	9,108	113.2000	395281480825020
08:55:32	XLON	3,940	113.2200	395281480825084
08:55:32	XLON	5,658	113.2200	395281480825085
08:55:32	XLON	3,940	113.2000	395281480825087
08:55:41	XLON	5,010	113.1800	395281480825097
08:56:00	XLON	2,967	113.1600	395281480825172
08:57:11	XLON	4,484	113.0600	395281480825357
08:57:11	XLON	2,432	113.0600	395281480825358
08:57:11	XLON	2,328	113.0600	395281480825359
08:57:11	XLON	2,156	113.0600	395281480825360
08:58:32	XLON	4,961	113.1000	395281480825606
08:58:32	XLON	3,000	113.1000	395281480825607
08:59:10	XLON	9,534	113.1400	395281480825737
08:59:27	XLON	947	113.1200	395281480825779
08:59:27	XLON	2,863	113.1200	395281480825780
08:59:27	XLON	3,650	113.1200	395281480825781
08:59:27	XLON	488	113.1200	395281480825782
09:00:33	XLON	6,991	113.3000	395281480826052
09:00:38	XLON	3,000	113.2800	395281480826067
09:00:38	XLON	1,024	113.3000	395281480826068
09:00:42	XLON	8,899	113.2600	395281480826079
09:01:10	XLON	5,195	113.3000	395281480826159
09:01:10	XLON	812	113.3000	395281480826160
09:01:10	XLON	2,284	113.3000	395281480826161
09:01:10	XLON	266	113.3000	395281480826162
09:01:16	XLON	537	113.3000	395281480826207
09:01:16	XLON	4,658	113.3000	395281480826208
09:01:37	XLON	1,892	113.3000	395281480826252
09:01:37	XLON	1,302	113.3000	395281480826253
09:01:37	XLON	3,000	113.3000	395281480826254
09:02:13	XLON	472	113.3200	395281480826364
09:02:13	XLON	3,891	113.3200	395281480826365
09:02:28	XLON	1	113.3000	395281480826405
09:02:36	XLON	930	113.3000	395281480826407
09:02:36	XLON	8,092	113.3000	395281480826408
09:02:36	XLON	930	113.3000	395281480826409
09:04:23	XLON	3,000	113.4000	395281480826675
09:04:23	XLON	1,243	113.4200	395281480826676
09:05:06	XLON	3,000	113.5000	395281480826753
09:05:38	XLON	3,000	113.4800	395281480826823
09:05:53	XLON	1,142	113.4600	395281480826884
09:05:53	XLON	11,325	113.4600	395281480826885
09:06:08	XLON	6,127	113.4600	395281480826956
09:06:41	XLON	3,726	113.5200	395281480827104
09:07:30	XLON	1,037	113.6200	395281480827377
09:07:30	XLON	13,195	113.6000	395281480827378
09:07:46	XLON	9,164	113.5600	395281480827445
09:08:05	XLON	3,730	113.6000	395281480827494
09:08:09	XLON	6,510	113.5800	395281480827496
09:08:09	XLON	45	113.5800	395281480827497
09:08:36	XLON	6,066	113.5600	395281480827535
09:09:15	XLON	5,088	113.6200	395281480827643
09:09:15	XLON	3,000	113.6200	395281480827645
09:09:18	XLON	1,811	113.5800	395281480827655
09:09:18	XLON	1,789	113.5800	395281480827656
09:10:09	XLON	1,032	113.5800	395281480827819
09:10:09	XLON	9,966	113.5800	395281480827820
09:10:28	XLON	3,466	113.5000	395281480827916
09:10:38	XLON	3,283	113.4600	395281480827946
09:11:00	XLON	3,793	113.4200	395281480827989
09:11:13	XLON	4,949	113.3800	395281480828056
09:11:38	XLON	10,047	113.4600	395281480828167
09:11:38	XLON	2,929	113.4600	395281480828170
09:12:19	XLON	7,371	113.5000	395281480828254
09:12:33	XLON	3,836	113.4600	395281480828301
09:12:33	XLON	2,099	113.4600	395281480828302
09:12:33	XLON	1,792	113.4600	395281480828303
09:12:52	XLON	3,458	113.4400	395281480828329
09:13:54	XLON	2,112	113.4800	395281480828529
09:13:54	XLON	2,019	113.4800	395281480828530
09:14:13	XLON	3,214	113.4800	395281480828565
09:15:57	XLON	9,000	113.4800	395281480828841
09:17:25	XLON	9,318	113.4800	395281480829061
09:18:09	XLON	956	113.5000	395281480829135
09:18:09	XLON	1,956	113.5000	395281480829136
09:18:47	XLON	3,444	113.4600	395281480829216
09:19:13	XLON	3,278	113.4400	395281480829301
09:20:14	XLON	3,441	113.5000	395281480829443
09:20:22	XLON	4,543	113.4800	395281480829472
09:21:04	XLON	2,990	113.4000	395281480829609
09:21:04	XLON	2,500	113.4000	395281480829610
09:21:04	XLON	951	113.4000	395281480829611
09:23:56	XLON	6,811	113.5400	395281480830072
09:24:09	XLON	2,500	113.5400	395281480830122
09:24:09	XLON	1,977	113.5400	395281480830123
09:24:12	XLON	4,059	113.5000	395281480830146
09:24:12	XLON	1	113.5000	395281480830147
09:24:12	XLON	1,188	113.5200	395281480830148
09:24:12	XLON	3,000	113.5200	395281480830149
09:24:12	XLON	417	113.5200	395281480830150
09:24:50	XLON	2,900	113.5400	395281480830289
09:25:10	XLON	402	113.4800	395281480830417
09:25:10	XLON	2,500	113.4800	395281480830418
09:25:10	XLON	2,868	113.4800	395281480830419
09:25:17	XLON	308	113.4400	395281480830473
09:26:04	XLON	3,686	113.4400	395281480830550
09:26:05	XLON	3,000	113.4400	395281480830551
09:26:05	XLON	2,500	113.4400	395281480830552
09:26:05	XLON	248	113.4400	395281480830553
09:26:29	XLON	3,627	113.4200	395281480830615
09:26:29	XLON	2,099	113.4000	395281480830623
09:26:29	XLON	264	113.4200	395281480830624
09:26:29	XLON	1,282	113.4200	395281480830625
09:26:38	XLON	4,222	113.4000	395281480830635
09:26:53	XLON	5,924	113.4600	395281480830692
09:26:53	XLON	270	113.4600	395281480830693
09:27:08	XLON	3,975	113.4400	395281480830730
09:27:54	XLON	4,213	113.4400	395281480830858
09:29:09	XLON	3,367	113.5800	395281480831159
09:29:33	XLON	5,502	113.5800	395281480831251
09:30:17	XLON	3,875	113.6000	395281480831382
09:30:20	XLON	4,239	113.5600	395281480831393
09:31:20	XLON	1,146	113.5200	395281480831519
09:31:20	XLON	6,941	113.5200	395281480831520
09:31:20	XLON	3,936	113.5200	395281480831521
09:31:57	XLON	7,357	113.5200	395281480831611
09:32:46	XLON	3,649	113.6000	395281480831732
09:32:46	XLON	3,000	113.6000	395281480831740
09:32:46	XLON	2,115	113.6000	395281480831741
09:32:46	XLON	2,131	113.6000	395281480831742
09:34:01	XLON	5,170	113.7600	395281480831944
09:35:03	XLON	5,201	113.8200	395281480832118
09:35:03	XLON	6,586	113.8200	395281480832119
09:35:03	XLON	3,200	113.8000	395281480832127
09:35:03	XLON	230	113.8000	395281480832128
09:35:10	XLON	3,543	113.7800	395281480832150
09:35:10	XLON	3,417	113.7800	395281480832151
09:35:46	XLON	3,088	113.7600	395281480832276
09:35:46	XLON	1,743	113.7600	395281480832277
09:35:46	XLON	3,300	113.7600	395281480832279
09:35:46	XLON	2,678	113.7600	395281480832280
09:36:55	XLON	4,341	113.7600	395281480832504
09:36:55	XLON	1,765	113.7600	395281480832505
09:37:53	XLON	6,169	113.7400	395281480832685
09:37:53	XLON	1	113.7400	395281480832686
09:38:09	XLON	3,024	113.6800	395281480832720
09:39:11	XLON	3,000	113.6800	395281480832858
09:39:11	XLON	605	113.6800	395281480832859
09:39:53	XLON	4,944	113.6800	395281480833001
09:40:14	XLON	3,614	113.6000	395281480833099
09:40:23	XLON	4,367	113.5800	395281480833148
09:40:33	XLON	4,241	113.5800	395281480833176
09:41:04	XLON	4,019	113.5800	395281480833222
09:41:04	XLON	3,312	113.5800	395281480833223
09:41:41	XLON	431	113.6600	395281480833381
09:41:41	XLON	3,822	113.6600	395281480833382
09:41:41	XLON	1,011	113.6600	395281480833383
09:41:41	XLON	8,013	113.6600	395281480833384
09:43:45	XLON	898	113.6800	395281480833720
09:43:46	XLON	7,581	113.6800	395281480833724
09:44:22	XLON	2,930	113.7000	395281480833779
09:45:34	XLON	1,278	113.6400	395281480833969
09:45:34	XLON	2,472	113.6400	395281480833970
09:45:34	XLON	2,909	113.6400	395281480833971
09:48:50	XLON	4,609	113.8200	395281480834347
09:48:50	XLON	3,781	113.8200	395281480834348
09:48:50	XLON	5,658	113.8200	395281480834350
09:49:33	XLON	4,814	113.7400	395281480834609
09:49:33	XLON	1,430	113.7400	395281480834610
09:51:28	XLON	3,261	113.8800	395281480834948
09:51:28	XLON	2,500	113.8800	395281480834951
09:51:28	XLON	1,839	113.8800	395281480834952
09:53:27	XLON	2,180	113.7600	395281480835331
09:53:27	XLON	1,311	113.7600	395281480835332
09:53:39	XLON	6,903	113.8000	395281480835365
09:53:39	XLON	1,780	113.8000	395281480835366
09:53:39	XLON	8,329	113.8000	395281480835367
09:55:51	XLON	3,840	113.8800	395281480835644
09:55:51	XLON	7,382	113.8800	395281480835645
09:55:51	XLON	3,000	113.8800	395281480835648
09:55:51	XLON	2,500	113.8800	395281480835649
09:55:51	XLON	3,419	113.8800	395281480835650
09:55:51	XLON	1,640	113.8800	395281480835651
09:56:37	XLON	4,241	113.6800	395281480835903
09:57:21	XLON	5,554	113.7000	395281480836035
09:57:21	XLON	2,975	113.7000	395281480836037
09:57:31	XLON	3,130	113.6800	395281480836054
09:59:03	XLON	1,763	113.6400	395281480836395
09:59:03	XLON	2,313	113.6400	395281480836396
09:59:05	XLON	4,273	113.6400	395281480836406
09:59:06	XLON	7,923	113.6400	395281480836410
10:00:01	XLON	4,476	113.6800	395281480836543
10:00:03	XLON	4,499	113.6800	395281480836564
10:00:20	XLON	3,235	113.6600	395281480836616
10:00:20	XLON	3,201	113.6600	395281480836618
10:00:33	XLON	4,223	113.6200	395281480836647
10:01:35	XLON	5,347	113.6200	395281480836903
10:01:55	XLON	5,707	113.6800	395281480836989
10:01:55	XLON	3,580	113.6800	395281480836990
10:01:55	XLON	2,900	113.6800	395281480836992
10:01:55	XLON	602	113.6800	395281480836993
10:02:51	XLON	9,223	113.6600	395281480837148
10:03:11	XLON	3,436	113.6400	395281480837271
10:04:00	XLON	4,311	113.6200	395281480837402
10:05:18	XLON	5,136	113.5400	395281480837558
10:06:04	XLON	41	113.5000	395281480837765
10:06:11	XLON	8,805	113.5400	395281480837806
10:06:12	XLON	3,000	113.5400	395281480837810
10:06:12	XLON	602	113.5400	395281480837811
10:06:38	XLON	173	113.4400	395281480837861
10:06:39	XLON	4,146	113.4400	395281480837862
10:07:33	XLON	3,723	113.4800	395281480837973
10:07:33	XLON	1,319	113.4800	395281480837974
10:07:42	XLON	1,380	113.4600	395281480837988
10:08:02	XLON	3,221	113.4200	395281480838034
10:09:07	XLON	3,489	113.4400	395281480838174
10:09:08	XLON	4,026	113.4000	395281480838193
10:09:08	XLON	4,765	113.4000	395281480838194
10:10:09	XLON	4,923	113.4800	395281480838360
10:11:13	XLON	3,573	113.5000	395281480838510
10:11:28	XLON	3,375	113.4800	395281480838527
10:11:46	XLON	4,784	113.4800	395281480838616
10:12:11	XLON	3,742	113.5000	395281480838663
10:12:14	XLON	3,480	113.4800	395281480838682
10:12:58	XLON	1,297	113.4400	395281480838758
10:14:12	XLON	7,226	113.5000	395281480838902
10:14:41	XLON	4,758	113.5400	395281480838984
10:15:11	XLON	3,071	113.5200	395281480839049
10:15:11	XLON	3,354	113.5000	395281480839063
10:16:16	XLON	8,672	113.4800	395281480839181
10:18:30	XLON	4,325	113.5600	395281480839478
10:18:30	XLON	3,000	113.5600	395281480839486
10:18:30	XLON	1,200	113.5600	395281480839487
10:18:30	XLON	2,118	113.5600	395281480839488
10:18:44	XLON	8,063	113.5600	395281480839521
10:19:15	XLON	2,952	113.5400	395281480839592
10:20:08	XLON	4,153	113.4800	395281480839721
10:20:25	XLON	5,632	113.4200	395281480839805
10:21:20	XLON	7,374	113.3200	395281480840029
10:21:38	XLON	3,391	113.3400	395281480840072
10:22:21	XLON	4,110	113.3400	395281480840296
10:22:21	XLON	3,000	113.3400	395281480840299
10:22:21	XLON	529	113.3400	395281480840300
10:22:40	XLON	3,506	113.3400	395281480840351
10:22:46	XLON	2,948	113.3400	395281480840405
10:22:54	XLON	3,660	113.2600	395281480840517
10:23:02	XLON	3,778	113.2400	395281480840547
10:23:38	XLON	9,772	113.3000	395281480840622
10:24:09	XLON	5,508	113.3400	395281480840779
10:24:48	XLON	4,280	113.3400	395281480840872
10:25:00	XLON	3,270	113.3200	395281480840902
10:25:28	XLON	3,023	113.3000	395281480840970
10:25:28	XLON	3,155	113.2800	395281480840971
10:25:55	XLON	5,293	113.3000	395281480841020
10:27:00	XLON	2,941	113.4200	395281480841152
10:28:12	XLON	965	113.3600	395281480841252
10:28:27	XLON	6,055	113.3800	395281480841287
10:28:51	XLON	4,443	113.3400	395281480841317
10:29:01	XLON	5,666	113.3400	395281480841335
10:29:54	XLON	7,165	113.4000	395281480841446
10:32:42	XLON	584	113.5000	395281480841878
10:32:42	XLON	7,214	113.5000	395281480841879
10:32:42	XLON	584	113.5000	395281480841880
10:37:40	XLON	7,174	113.5000	395281480842576
10:37:40	XLON	2,558	113.5200	395281480842583
10:37:40	XLON	3,000	113.5200	395281480842584
10:37:40	XLON	1,404	113.5200	395281480842585
10:37:40	XLON	3,321	113.5200	395281480842586
10:37:40	XLON	2,781	113.5200	395281480842587
10:38:13	XLON	689	113.5200	395281480842705
10:38:17	XLON	4,265	113.5000	395281480842712
10:38:17	XLON	7,318	113.5000	395281480842713
10:38:17	XLON	2,608	113.5000	395281480842714
10:38:17	XLON	3,300	113.5000	395281480842716
10:38:17	XLON	1,203	113.5000	395281480842717
10:38:27	XLON	1,439	113.4800	395281480842776
10:38:32	XLON	3,089	113.4800	395281480842784
10:38:40	XLON	3,376	113.4600	395281480842821
10:39:07	XLON	3,262	113.5000	395281480842887
10:39:55	XLON	6,812	113.5600	395281480842945
10:39:55	XLON	3,000	113.5600	395281480842946
10:39:55	XLON	951	113.5600	395281480842947
10:40:59	XLON	4,145	113.4800	395281480843127
10:42:00	XLON	9,966	113.5400	395281480843293
10:43:03	XLON	6,495	113.5600	395281480843527
10:43:59	XLON	3,444	113.5400	395281480843627
10:44:45	XLON	7,686	113.6000	395281480843721
10:45:15	XLON	4,560	113.6200	395281480843833
10:46:25	XLON	5,421	113.5600	395281480843964
10:48:04	XLON	122	113.6800	395281480844193
10:48:37	XLON	8,395	113.6600	395281480844246
10:48:44	XLON	14,172	113.6600	395281480844260
10:49:05	XLON	3,636	113.6600	395281480844310
10:49:06	XLON	2,717	113.6400	395281480844324
10:49:07	XLON	2,240	113.6400	395281480844325
10:49:07	XLON	2,682	113.6400	395281480844326
10:49:07	XLON	1,144	113.6400	395281480844327
10:49:07	XLON	493	113.6400	395281480844328
10:49:08	XLON	5,489	113.6200	395281480844334
10:50:28	XLON	2,368	113.6200	395281480844423
10:50:28	XLON	2,660	113.6000	395281480844427
10:50:28	XLON	3,000	113.6000	395281480844428
10:50:28	XLON	3,300	113.6200	395281480844429
10:50:28	XLON	2,071	113.6200	395281480844430
10:50:36	XLON	2,661	113.6000	395281480844463
10:50:36	XLON	1,805	113.6000	395281480844464
10:51:12	XLON	7,591	113.5600	395281480844564
10:51:12	XLON	3,000	113.5600	395281480844565
10:51:12	XLON	4,440	113.5600	395281480844566
10:51:12	XLON	2,099	113.5600	395281480844579
10:51:12	XLON	2,712	113.5600	395281480844580
10:51:47	XLON	6,787	113.5800	395281480844671
10:53:20	XLON	3,000	113.6200	395281480844873
10:53:20	XLON	3,366	113.6200	395281480844874
10:53:20	XLON	1,607	113.6200	395281480844875
10:53:50	XLON	12,913	113.6600	395281480844929
10:54:45	XLON	1,694	113.7000	395281480845008
10:54:45	XLON	7,341	113.7000	395281480845009
10:54:45	XLON	3,300	113.6800	395281480845011
10:54:45	XLON	487	113.6800	395281480845012
10:55:10	XLON	3,417	113.6400	395281480845075
10:55:10	XLON	1,974	113.6400	395281480845076
10:57:26	XLON	5,680	113.6400	395281480845339
11:00:01	XLON	9,929	113.6600	395281480845689
11:00:01	XLON	2,122	113.6600	395281480845704
11:00:01	XLON	2,107	113.6600	395281480845705
11:00:23	XLON	4,095	113.6400	395281480845782
11:00:44	XLON	3,263	113.6400	395281480845890
11:02:00	XLON	6,573	113.7000	395281480846047
11:02:00	XLON	7,604	113.7000	395281480846048
11:03:01	XLON	3,772	113.7600	395281480846151
11:03:31	XLON	6,374	113.7400	395281480846236
11:05:28	XLON	4,990	113.7400	395281480846614
11:06:19	XLON	2,755	113.7800	395281480846741
11:06:19	XLON	1,280	113.7800	395281480846742
11:06:19	XLON	3,050	113.7800	395281480846744
11:08:45	XLON	12,736	113.7800	395281480847111
11:10:16	XLON	8,038	113.7000	395281480847386
11:10:16	XLON	3,374	113.7000	395281480847392
11:10:38	XLON	4,597	113.6600	395281480847453
11:12:36	XLON	4,032	113.6000	395281480847734
11:12:36	XLON	1,251	113.6000	395281480847735
11:13:44	XLON	5,626	113.5600	395281480847869
11:14:53	XLON	3,250	113.5000	395281480847964
11:18:45	XLON	4,419	113.6800	395281480848510
11:18:50	XLON	3,449	113.6800	395281480848518
11:18:50	XLON	7,483	113.6800	395281480848519
11:19:33	XLON	6,397	113.7000	395281480848620
11:19:33	XLON	5,144	113.7000	395281480848624
11:20:25	XLON	5,259	113.7400	395281480848706
11:20:25	XLON	3,445	113.7400	395281480848711
11:22:28	XLON	104	113.8000	395281480848985
11:22:28	XLON	2,976	113.8000	395281480848986
11:22:28	XLON	3,122	113.8000	395281480848995
11:23:16	XLON	3,374	113.7600	395281480849076
11:25:42	XLON	6,136	113.7600	395281480849254
11:26:02	XLON	46	113.7800	395281480849294
11:26:02	XLON	3,974	113.7800	395281480849295
11:30:04	XLON	5,928	113.8000	395281480849847
11:30:37	XLON	6,471	113.8000	395281480849925
11:31:58	XLON	4,088	113.8800	395281480850087
11:31:58	XLON	3,759	113.8800	395281480850086
11:33:48	XLON	1,784	113.8600	395281480850340
11:33:54	XLON	951	113.8600	395281480850363
11:33:54	XLON	3,000	113.8600	395281480850364
11:33:54	XLON	1,400	113.8600	395281480850365
11:33:54	XLON	2,168	113.8600	395281480850366
11:33:56	XLON	3,000	113.8400	395281480850384
11:34:03	XLON	3,200	113.8200	395281480850394
11:34:03	XLON	3,000	113.8200	395281480850395
11:34:56	XLON	6,452	113.8200	395281480850543
11:34:56	XLON	2,500	113.8000	395281480850551
11:34:56	XLON	928	113.8000	395281480850552
11:35:09	XLON	3,584	113.7600	395281480850592
11:35:42	XLON	2,450	113.6600	395281480850682
11:35:42	XLON	3,155	113.6600	395281480850683
11:36:10	XLON	3,057	113.6600	395281480850742
11:36:30	XLON	3,566	113.6200	395281480850767
11:37:45	XLON	1,601	113.5800	395281480850918
11:37:45	XLON	9,080	113.6200	395281480850890
11:38:01	XLON	9,038	113.6200	395281480851004
11:39:02	XLON	2,960	113.5800	395281480851147
11:39:49	XLON	3,300	113.6800	395281480851254
11:39:49	XLON	3,000	113.6800	395281480851255
11:39:49	XLON	2,371	113.6800	395281480851256
11:39:49	XLON	3,380	113.6800	395281480851257
11:39:49	XLON	2,064	113.6800	395281480851258
11:39:49	XLON	2,099	113.6800	395281480851259
11:39:50	XLON	968	113.6800	395281480851260
11:39:50	XLON	2,145	113.6800	395281480851261
11:39:50	XLON	3,484	113.6800	395281480851262
11:39:50	XLON	1,403	113.6800	395281480851263
11:39:53	XLON	890	113.6800	395281480851264
11:39:53	XLON	2,503	113.6800	395281480851265
11:40:02	XLON	7,962	113.6400	395281480851290
11:40:02	XLON	8,363	113.6400	395281480851292
11:40:03	XLON	3,497	113.6200	395281480851301
11:40:43	XLON	4,822	113.6400	395281480851398
11:40:54	XLON	3,692	113.6200	395281480851416
11:41:58	XLON	6,583	113.6800	395281480851526
11:41:58	XLON	3,000	113.6800	395281480851527
11:41:58	XLON	873	113.6800	395281480851528
11:43:22	XLON	3,716	113.6000	395281480851773
11:45:53	XLON	3,913	113.6600	395281480851972
11:45:53	XLON	3,300	113.6600	395281480851974
11:45:53	XLON	2,064	113.6600	395281480851975
11:50:09	XLON	9,926	113.7600	395281480852378
11:50:09	XLON	4,203	113.7600	395281480852382
11:50:10	XLON	5,456	113.7600	395281480852383
11:50:28	XLON	3,966	113.7400	395281480852422
11:51:41	XLON	3,395	113.7200	395281480852564
11:54:24	XLON	150	113.7600	395281480853015
11:54:24	XLON	6,167	113.7600	395281480853016
11:54:24	XLON	2,120	113.7600	395281480853017
11:54:24	XLON	2,838	113.7600	395281480853018
11:54:24	XLON	44	113.7600	395281480853019
11:55:57	XLON	6,021	113.8000	395281480853200
11:56:29	XLON	4,555	113.7800	395281480853279
11:57:18	XLON	3,000	113.7600	395281480853382
11:57:18	XLON	167	113.7600	395281480853383
11:57:38	XLON	2,600	113.7800	395281480853400
11:57:38	XLON	2,258	113.7800	395281480853401
11:59:22	XLON	4,762	113.7800	395281480853554
12:00:27	XLON	3,717	113.8400	395281480853708
12:00:27	XLON	225	113.8400	395281480853709
12:00:27	XLON	2,842	113.8400	395281480853714
12:00:27	XLON	266	113.8400	395281480853715
12:00:27	XLON	3,000	113.8400	395281480853716
12:00:27	XLON	1,307	113.8400	395281480853717
12:02:00	XLON	6,003	113.9400	395281480853878
12:02:04	XLON	5,824	113.9200	395281480853919
12:02:52	XLON	4,775	113.8800	395281480853973
12:05:35	XLON	5,793	113.9600	395281480854392
12:07:12	XLON	3,998	113.8800	395281480854617
12:10:06	XLON	7,319	113.8600	395281480855043
12:11:31	XLON	9,538	113.8600	395281480855243
12:12:32	XLON	5,449	113.9000	395281480855375
12:12:32	XLON	3,000	113.9000	395281480855376
12:12:32	XLON	935	113.9000	395281480855377
12:15:25	XLON	4,178	113.8800	395281480855752
12:17:06	XLON	3,744	113.7800	395281480855991
12:18:28	XLON	1,254	113.7400	395281480856185
12:18:28	XLON	3,187	113.7400	395281480856186
12:20:28	XLON	5,517	113.7000	395281480856398
12:20:59	XLON	1,233	113.6800	395281480856504
12:20:59	XLON	9,729	113.6800	395281480856505
12:21:09	XLON	3,885	113.6800	395281480856548
12:22:35	XLON	1,193	113.6600	395281480856752
12:22:35	XLON	2,765	113.6600	395281480856753
12:24:49	XLON	6,300	113.5600	395281480856993
12:26:43	XLON	3,924	113.5800	395281480857138
12:27:43	XLON	3,114	113.5800	395281480857243
12:30:07	XLON	5,509	113.5400	395281480857505
12:30:11	XLON	1,949	113.5200	395281480857534
12:30:41	XLON	11,732	113.4200	395281480857862
12:31:11	XLON	5,277	113.4400	395281480857964
12:31:35	XLON	3,038	113.4400	395281480858032
12:31:59	XLON	5,000	113.4000	395281480858119
12:31:59	XLON	2,544	113.4000	395281480858122
12:32:10	XLON	3,584	113.4000	395281480858131
12:32:10	XLON	3,947	113.4000	395281480858130
12:32:24	XLON	5,338	113.3200	395281480858245
12:32:59	XLON	4,252	113.3600	395281480858335
12:33:57	XLON	6,885	113.3400	395281480858432
12:35:01	XLON	3,323	113.3400	395281480858588
12:36:39	XLON	4,422	113.3200	395281480858863
12:37:16	XLON	787	113.4000	395281480859018
12:38:31	XLON	783	113.4200	395281480859170
12:38:31	XLON	3,000	113.4200	395281480859171
12:39:00	XLON	1,519	113.4600	395281480859270
12:39:43	XLON	7,484	113.4800	395281480859318
12:39:43	XLON	5,922	113.4800	395281480859319
12:41:18	XLON	536	113.4800	395281480859565
12:41:35	XLON	882	113.4800	395281480859594
12:41:35	XLON	2,111	113.4800	395281480859595
12:41:35	XLON	3,300	113.4800	395281480859596
12:41:35	XLON	3,000	113.4800	395281480859597
12:41:39	XLON	4,955	113.4600	395281480859614
12:41:58	XLON	3,851	113.4400	395281480859674
12:41:58	XLON	3,595	113.4400	395281480859677
12:45:08	XLON	4,226	113.5000	395281480860077
12:45:13	XLON	13,901	113.4800	395281480860085
12:45:15	XLON	5,440	113.4800	395281480860112
12:48:55	XLON	4,281	113.5600	395281480860536
12:50:04	XLON	5,319	113.5600	395281480860681
12:50:17	XLON	3,099	113.5400	395281480860712
12:52:24	XLON	5,968	113.5400	395281480861066
12:52:39	XLON	3,903	113.5000	395281480861142
12:54:18	XLON	6,487	113.5200	395281480861411
12:54:19	XLON	3,289	113.5200	395281480861414
12:55:35	XLON	3,418	113.4800	395281480861618
12:55:35	XLON	5,295	113.4800	395281480861613
12:56:36	XLON	5,906	113.5200	395281480861761
12:56:49	XLON	4,307	113.5000	395281480861797
12:59:11	XLON	2,852	113.5200	395281480862096
12:59:11	XLON	460	113.5200	395281480862097
12:59:42	XLON	4,209	113.5000	395281480862217
13:00:07	XLON	4,597	113.4600	395281480862282
13:00:42	XLON	3,720	113.4600	395281480862327
13:01:14	XLON	4,455	113.4600	395281480862437
13:01:35	XLON	5,091	113.4200	395281480862562
13:02:32	XLON	3,378	113.4600	395281480862683
13:03:01	XLON	3,477	113.5000	395281480862769
13:03:06	XLON	3,094	113.4800	395281480862775
13:06:40	XLON	7,199	113.5400	395281480863243
13:06:53	XLON	4,410	113.5200	395281480863256
13:06:53	XLON	3,000	113.5200	395281480863257
13:06:53	XLON	93	113.5200	395281480863258
13:08:31	XLON	4,115	113.4600	395281480863680
13:09:15	XLON	7,297	113.3800	395281480863893
13:09:57	XLON	6,750	113.3600	395281480864083
13:10:33	XLON	3,730	113.3200	395281480864254
13:11:00	XLON	3,896	113.3200	395281480864411
13:11:11	XLON	7,844	113.3600	395281480864463
13:11:12	XLON	5,738	113.3600	395281480864482
13:11:12	XLON	7,844	113.3600	395281480864483
13:14:23	XLON	9,084	113.4000	395281480864913
13:15:32	XLON	1,405	113.4200	395281480865106
13:15:32	XLON	2,588	113.4200	395281480865107
13:15:32	XLON	899	113.3600	395281480865126
13:15:33	XLON	8,114	113.3600	395281480865127
13:16:11	XLON	13,552	113.4400	395281480865200
13:16:11	XLON	3,300	113.4400	395281480865221
13:16:23	XLON	11,331	113.4600	395281480865263
13:16:51	XLON	4,020	113.4200	395281480865307
13:17:58	XLON	7,177	113.4400	395281480865484
13:18:13	XLON	3,980	113.4400	395281480865521
13:18:37	XLON	4,706	113.4400	395281480865579
13:19:56	XLON	3,896	113.4400	395281480865835
13:20:40	XLON	3,223	113.4400	395281480865987
13:20:43	XLON	3,670	113.4200	395281480866018
13:20:43	XLON	3,300	113.4200	395281480866037
13:20:43	XLON	3,000	113.4200	395281480866038
13:20:43	XLON	2,608	113.4200	395281480866039
13:21:32	XLON	1,344	113.5000	395281480866194
13:21:32	XLON	2,369	113.5000	395281480866195
13:21:49	XLON	8,898	113.4800	395281480866245
13:21:49	XLON	1,672	113.4800	395281480866246
13:21:49	XLON	273	113.4800	395281480866247
13:21:53	XLON	4,988	113.4600	395281480866268
13:21:53	XLON	1,405	113.4600	395281480866274
13:21:53	XLON	2,612	113.4600	395281480866275
13:21:53	XLON	143	113.4600	395281480866276
13:22:51	XLON	11,963	113.4800	395281480866456
13:23:00	XLON	67	113.5000	395281480866497
13:23:00	XLON	3,000	113.5000	395281480866498
13:23:00	XLON	1,405	113.5000	395281480866499
13:23:00	XLON	1,853	113.5000	395281480866500
13:23:05	XLON	13,658	113.5000	395281480866519
13:23:12	XLON	1,554	113.5000	395281480866547
13:23:12	XLON	1,649	113.5000	395281480866548
13:23:12	XLON	1,559	113.5000	395281480866549
13:23:13	XLON	3,203	113.5000	395281480866551
13:24:07	XLON	3,117	113.4800	395281480866670
13:25:22	XLON	3,970	113.5000	395281480866837
13:25:22	XLON	3,243	113.5000	395281480866840
13:25:46	XLON	5,049	113.4600	395281480866911
13:26:32	XLON	6,385	113.4400	395281480867059
13:27:43	XLON	3,000	113.5400	395281480867257
13:27:43	XLON	802	113.5400	395281480867258
13:27:53	XLON	555	113.5000	395281480867366
13:27:53	XLON	2,371	113.5000	395281480867367
13:29:37	XLON	1,327	113.5600	395281480867599
13:29:37	XLON	4,212	113.5600	395281480867600
13:29:37	XLON	1,404	113.5600	395281480867604
13:29:37	XLON	3,997	113.5600	395281480867605
13:30:35	XLON	13,035	113.5000	395281480867807
13:31:06	XLON	1,404	113.5400	395281480867882
13:31:06	XLON	2,500	113.5400	395281480867883
13:31:15	XLON	12,424	113.5200	395281480867918
13:31:38	XLON	4,117	113.5200	395281480868045
13:31:38	XLON	4,082	113.5200	395281480868043
13:32:23	XLON	4,924	113.5200	395281480868217
13:33:22	XLON	3,077	113.5000	395281480868423
13:34:08	XLON	5,530	113.4600	395281480868503
13:34:08	XLON	2,233	113.4600	395281480868504
13:34:08	XLON	712	113.4600	395281480868505
13:34:08	XLON	2,696	113.4600	395281480868506
13:34:38	XLON	3,466	113.4000	395281480868621
13:34:39	XLON	1,406	113.4000	395281480868626
13:34:39	XLON	2,715	113.4000	395281480868627
13:35:31	XLON	3,717	113.4200	395281480868715
13:37:01	XLON	4,724	113.4200	395281480868946
13:37:01	XLON	1,457	113.4200	395281480868947
13:38:54	XLON	4,175	113.5600	395281480869250
13:40:08	XLON	1,403	113.6200	395281480869525
13:40:08	XLON	2,900	113.6200	395281480869526
13:40:08	XLON	3,300	113.6200	395281480869527
13:40:08	XLON	1,930	113.6200	395281480869528
13:40:08	XLON	12,503	113.6000	395281480869523
13:40:10	XLON	4,078	113.5800	395281480869542
13:40:32	XLON	4,189	113.5800	395281480869606
13:40:43	XLON	1,597	113.5600	395281480869613
13:40:44	XLON	1,390	113.5600	395281480869615
13:42:12	XLON	1,008	113.6000	395281480869867
13:42:12	XLON	1,971	113.6000	395281480869868
13:42:30	XLON	10,416	113.5800	395281480869889
13:42:30	XLON	2,083	113.5800	395281480869890
13:42:37	XLON	3,612	113.5600	395281480869917
13:42:37	XLON	1	113.5600	395281480869918
13:42:44	XLON	4,400	113.5400	395281480869957
13:43:14	XLON	3,000	113.5400	395281480870056
13:43:14	XLON	566	113.5400	395281480870057
13:44:11	XLON	3,426	113.5000	395281480870190
13:48:10	XLON	3,000	113.7200	395281480870936
13:48:14	XLON	2,416	113.7200	395281480870978
13:49:01	XLON	13,832	113.7200	395281480871116
13:49:38	XLON	4,066	113.7400	395281480871202
13:49:39	XLON	3,000	113.7400	395281480871221
13:49:40	XLON	2,454	113.7400	395281480871225
13:49:49	XLON	10,601	113.7400	395281480871294
13:49:49	XLON	1,659	113.7400	395281480871295
13:49:49	XLON	3,000	113.7400	395281480871297
13:49:49	XLON	3,300	113.7400	395281480871298
13:49:49	XLON	844	113.7400	395281480871299
13:50:05	XLON	3,044	113.7600	395281480871377
13:50:53	XLON	3,378	113.7400	395281480871549
13:50:53	XLON	4,124	113.7400	395281480871550
13:52:02	XLON	795	113.8600	395281480871919
13:52:22	XLON	13,739	113.8600	395281480871991
13:52:43	XLON	5,482	113.8400	395281480872023
13:52:43	XLON	1,400	113.8400	395281480872025
13:52:43	XLON	1,931	113.8400	395281480872026
13:53:26	XLON	1,081	113.8200	395281480872129
13:53:26	XLON	3,260	113.8200	395281480872130
13:53:26	XLON	5,539	113.8200	395281480872141
13:54:16	XLON	5,382	113.8000	395281480872255
13:54:42	XLON	4,009	113.8000	395281480872326
13:54:42	XLON	3,000	113.8000	395281480872334
13:54:42	XLON	205	113.8000	395281480872335
13:55:12	XLON	6,525	113.7400	395281480872413
13:55:12	XLON	3,000	113.7400	395281480872414
13:55:12	XLON	29	113.7400	395281480872415
13:55:42	XLON	3,312	113.7400	395281480872480
13:55:42	XLON	1,827	113.7400	395281480872481
13:57:26	XLON	7,732	113.7800	395281480872717
13:57:58	XLON	7,945	113.7600	395281480872813
13:58:40	XLON	3,499	113.7800	395281480872970
13:58:43	XLON	7,410	113.7400	395281480872983
13:59:00	XLON	3,785	113.7800	395281480873015
14:00:09	XLON	3,474	113.7400	395281480873150
14:00:09	XLON	2,656	113.7400	395281480873151
14:00:18	XLON	5,238	113.6600	395281480873207
14:01:16	XLON	4,069	113.7000	395281480873401
14:02:17	XLON	759	113.6000	395281480873588
14:02:17	XLON	5,464	113.6000	395281480873589
14:02:17	XLON	2,375	113.6000	395281480873590
14:02:36	XLON	7,315	113.5800	395281480873687
14:03:16	XLON	2,500	113.5400	395281480873833
14:03:16	XLON	1,027	113.5400	395281480873834
14:04:53	XLON	3,300	113.4400	395281480874208
14:04:53	XLON	664	113.4400	395281480874209
14:05:47	XLON	4,539	113.4200	395281480874366
14:05:47	XLON	3,300	113.4200	395281480874368
14:05:47	XLON	969	113.4200	395281480874369
14:07:00	XLON	1,358	113.5200	395281480874660
14:07:00	XLON	1,949	113.5200	395281480874661
14:07:31	XLON	3,549	113.5200	395281480874729
14:07:57	XLON	3,091	113.5600	395281480874829
14:08:52	XLON	3,010	113.6400	395281480875047
14:09:51	XLON	3,000	113.6800	395281480875268
14:09:51	XLON	533	113.6800	395281480875269
14:10:15	XLON	13,585	113.6600	395281480875416
14:11:19	XLON	6,162	113.6400	395281480875549
14:14:43	XLON	2	113.7200	395281480876210
14:14:47	XLON	631	113.7600	395281480876225
14:14:47	XLON	254	113.7600	395281480876229
14:15:03	XLON	3,300	113.7600	395281480876300
14:15:03	XLON	3,000	113.7600	395281480876301
14:15:12	XLON	3,000	113.7600	395281480876343
14:15:12	XLON	12,229	113.7600	395281480876342
14:15:15	XLON	3,739	113.7400	395281480876356
14:15:15	XLON	1,093	113.7400	395281480876357
14:15:15	XLON	4,401	113.7400	395281480876359
14:17:03	XLON	3,567	113.7800	395281480876661
14:17:03	XLON	837	113.7800	395281480876662
14:17:58	XLON	1	113.7800	395281480876850
14:18:04	XLON	164	113.7800	395281480876891
14:19:29	XLON	6,530	113.8800	395281480877382
14:19:29	XLON	3,608	113.8800	395281480877383
14:19:29	XLON	718	113.8800	395281480877384
14:19:29	XLON	239	113.8800	395281480877385
14:19:40	XLON	8,227	113.8600	395281480877403
14:20:53	XLON	320	113.8400	395281480877814
14:20:53	XLON	2,627	113.8400	395281480877815
14:20:53	XLON	3,733	113.8400	395281480877816
14:24:01	XLON	6,894	113.8200	395281480878681
14:24:01	XLON	2,446	113.8200	395281480878682
14:24:01	XLON	3,200	113.8200	395281480878687
14:24:01	XLON	1,419	113.8200	395281480878688
14:24:10	XLON	4,915	113.8000	395281480878725
14:24:10	XLON	3,200	113.8000	395281480878736
14:24:10	XLON	226	113.8000	395281480878737
14:24:52	XLON	3,224	113.8600	395281480878887
14:25:07	XLON	6,709	113.8600	395281480878968
14:25:52	XLON	4,639	113.8800	395281480879227
14:26:02	XLON	5,434	113.8400	395281480879260
14:27:36	XLON	2,500	113.8000	395281480879629
14:27:36	XLON	241	113.8000	395281480879630
14:28:04	XLON	407	113.8000	395281480879709
14:28:09	XLON	3,973	113.7800	395281480879740
14:28:09	XLON	9,968	113.7800	395281480879741
14:28:09	XLON	3,200	113.7800	395281480879742
14:28:09	XLON	1,467	113.7800	395281480879743
14:28:29	XLON	1,833	113.7600	395281480879805
14:28:32	XLON	2,285	113.7600	395281480879814
14:28:53	XLON	4,674	113.7400	395281480879899
14:28:53	XLON	587	113.7400	395281480879900
14:29:39	XLON	4,566	113.7400	395281480880098
14:29:59	XLON	3,750	113.7800	395281480880299
14:30:02	XLON	1,517	113.7400	395281480880394
14:30:12	XLON	12,622	113.6400	395281480880556
14:30:12	XLON	10,366	113.6600	395281480880530
14:30:12	XLON	920	113.6600	395281480880531
14:30:17	XLON	12,931	113.6400	395281480880644
14:30:18	XLON	9,496	113.6400	395281480880670
14:30:18	XLON	3,039	113.6400	395281480880671
14:30:18	XLON	5,044	113.6400	395281480880682
14:30:30	XLON	11,609	113.6600	395281480880815
14:30:30	XLON	174	113.6600	395281480880816
14:30:36	XLON	2,980	113.6200	395281480880924
14:30:37	XLON	2,073	113.6200	395281480880928
14:30:37	XLON	889	113.6200	395281480880929
14:30:43	XLON	2	113.6600	395281480880991
14:30:55	XLON	14,075	113.6800	395281480881099
14:30:55	XLON	2,865	113.7000	395281480881105
14:31:03	XLON	1,002	113.7200	395281480881233
14:31:04	XLON	1,200	113.7400	395281480881261
14:31:04	XLON	1,300	113.7400	395281480881262
14:31:04	XLON	1,544	113.7400	395281480881264
14:31:04	XLON	4,094	113.7400	395281480881269
14:31:22	XLON	3,000	113.7200	395281480881429
14:31:28	XLON	438	113.7400	395281480881490
14:31:28	XLON	2,500	113.7400	395281480881491
14:31:39	XLON	41	113.8200	395281480881603
14:31:39	XLON	2,500	113.8200	395281480881604
14:31:39	XLON	3,000	113.8200	395281480881605
14:31:43	XLON	1	113.8200	395281480881636
14:31:45	XLON	13,053	113.8200	395281480881657
14:31:45	XLON	2,334	113.8200	395281480881659
14:31:45	XLON	3,000	113.8200	395281480881660
14:31:45	XLON	4,962	113.8200	395281480881661
14:31:45	XLON	3,371	113.8200	395281480881662
14:31:45	XLON	2,999	113.8200	395281480881663
14:32:02	XLON	416	113.8600	395281480881803
14:32:02	XLON	13,792	113.8600	395281480881804
14:32:02	XLON	3,200	113.8200	395281480881817
14:32:02	XLON	3,000	113.8200	395281480881818
14:32:02	XLON	71	113.8400	395281480881819
14:32:14	XLON	12,875	113.8600	395281480881904
14:32:19	XLON	1,581	113.8200	395281480881959
14:32:19	XLON	1,680	113.8200	395281480881960
14:32:19	XLON	6,726	113.8200	395281480881961
14:32:19	XLON	1,581	113.8200	395281480881962
14:32:43	XLON	4,176	113.8400	395281480882161
14:33:01	XLON	3,618	113.8000	395281480882270
14:33:01	XLON	2,500	113.8000	395281480882282
14:33:01	XLON	500	113.8000	395281480882283
14:33:01	XLON	3,000	113.8000	395281480882284
14:33:01	XLON	1,200	113.8000	395281480882285
14:33:01	XLON	59	113.8000	395281480882286
14:33:07	XLON	2,000	113.7800	395281480882307
14:33:08	XLON	3,445	113.7800	395281480882308
14:33:16	XLON	6,565	113.8000	395281480882361
14:33:16	XLON	1,144	113.8000	395281480882362
14:33:55	XLON	1,766	113.8600	395281480882621
14:33:55	XLON	12,551	113.8600	395281480882622
14:33:55	XLON	7,831	113.8600	395281480882619
14:34:01	XLON	9,619	113.8400	395281480882730
14:34:08	XLON	3,000	113.8000	395281480882875
14:34:13	XLON	2	113.7800	395281480882900
14:34:23	XLON	11,554	113.7800	395281480882937
14:34:23	XLON	3,000	113.7800	395281480882939
14:34:30	XLON	539	113.7800	395281480883030
14:34:30	XLON	3,000	113.7800	395281480883031
14:34:30	XLON	2,500	113.7800	395281480883032
14:34:30	XLON	876	113.7600	395281480883033
14:34:40	XLON	1,576	113.7800	395281480883084
14:34:40	XLON	2,871	113.7800	395281480883085
14:34:40	XLON	904	113.7600	395281480883092
14:34:40	XLON	1,870	113.7600	395281480883093
14:34:40	XLON	3,000	113.7600	395281480883094
14:34:41	XLON	3,000	113.7600	395281480883097
14:34:41	XLON	2,500	113.7600	395281480883098
14:34:41	XLON	274	113.7600	395281480883099
14:34:41	XLON	5,322	113.7600	395281480883095
14:34:41	XLON	1,233	113.7600	395281480883096
14:34:44	XLON	6,908	113.7200	395281480883117
14:35:03	XLON	4,342	113.7400	395281480883253
14:35:03	XLON	1,180	113.7400	395281480883254
14:35:10	XLON	3,000	113.7400	395281480883323
14:35:10	XLON	6,044	113.7400	395281480883324
14:35:11	XLON	3,000	113.7400	395281480883330
14:35:11	XLON	3,360	113.7400	395281480883331
14:35:11	XLON	326	113.7400	395281480883332
14:35:28	XLON	2	113.7400	395281480883485
14:35:40	XLON	2,500	113.8000	395281480883561
14:35:40	XLON	3,000	113.8000	395281480883562
14:35:40	XLON	6,942	113.8000	395281480883563
14:35:40	XLON	13,444	113.8000	395281480883560
14:35:49	XLON	4,098	113.8000	395281480883646
14:36:11	XLON	4,426	113.7800	395281480883784
14:36:11	XLON	1,107	113.7800	395281480883785
14:36:18	XLON	11,234	113.7600	395281480883869
14:36:24	XLON	13,282	113.7600	395281480883922
14:36:36	XLON	4,799	113.6600	395281480884037
14:36:43	XLON	8,260	113.6600	395281480884064
14:36:49	XLON	3,726	113.6600	395281480884084
14:36:49	XLON	10,150	113.6400	395281480884103
14:36:49	XLON	3,034	113.6400	395281480884104
14:37:16	XLON	860	113.6800	395281480884214
14:37:36	XLON	844	113.6000	395281480884379
14:37:49	XLON	4,408	113.6600	395281480884520
14:37:54	XLON	9,679	113.6400	395281480884554
14:37:54	XLON	3,055	113.6400	395281480884557
14:37:54	XLON	417	113.6400	395281480884558
14:37:55	XLON	3,061	113.6200	395281480884567
14:38:08	XLON	1,129	113.6200	395281480884657
14:38:45	XLON	9,654	113.6400	395281480884902
14:38:45	XLON	2,500	113.6600	395281480884904
14:38:45	XLON	3,000	113.6600	395281480884905
14:38:45	XLON	3,797	113.6600	395281480884906
14:38:45	XLON	1,200	113.6600	395281480884907
14:39:07	XLON	4,034	113.6400	395281480885022
14:39:07	XLON	2,348	113.6400	395281480885023
14:39:07	XLON	4,013	113.6400	395281480885024
14:40:12	XLON	12,998	113.7600	395281480885384
14:40:12	XLON	3,000	113.7800	395281480885385
14:40:12	XLON	3,742	113.7800	395281480885386
14:40:13	XLON	2,354	113.7800	395281480885398
14:40:13	XLON	1,925	113.7800	395281480885401
14:40:17	XLON	430	113.7800	395281480885431
14:40:19	XLON	431	113.7800	395281480885433
14:40:21	XLON	4,055	113.7800	395281480885451
14:40:22	XLON	7,317	113.7600	395281480885472
14:40:22	XLON	6,525	113.7600	395281480885473
14:40:22	XLON	289	113.7600	395281480885482
14:40:22	XLON	3,950	113.7600	395281480885483
14:40:22	XLON	3,548	113.7600	395281480885484
14:40:22	XLON	5,993	113.7400	395281480885507
14:40:31	XLON	3,798	113.7600	395281480885551
14:40:31	XLON	3,000	113.7600	395281480885552
14:40:31	XLON	1,178	113.7600	395281480885553
14:40:32	XLON	2,235	113.7400	395281480885561
14:40:32	XLON	10,835	113.7400	395281480885562
14:40:38	XLON	4,559	113.7200	395281480885598
14:40:38	XLON	8,031	113.7200	395281480885594
14:41:29	XLON	3,000	113.8800	395281480885962
14:41:29	XLON	3,881	113.8800	395281480885963
14:41:32	XLON	5,000	113.8800	395281480885976
14:41:32	XLON	7,006	113.8800	395281480885977
14:41:33	XLON	2,174	113.8800	395281480885978
14:41:36	XLON	13,541	113.8200	395281480886013
14:41:41	XLON	13,896	113.8400	395281480886025
14:42:16	XLON	1,000	113.8800	395281480886193
14:42:19	XLON	12,019	113.8800	395281480886215
14:42:19	XLON	4,104	113.8800	395281480886218
14:42:19	XLON	2,500	113.8600	395281480886244
14:42:19	XLON	2,200	113.8600	395281480886245
14:42:19	XLON	3,000	113.8600	395281480886246
14:42:19	XLON	3,000	113.8800	395281480886247
14:42:19	XLON	977	113.8800	395281480886248
14:42:38	XLON	4,650	113.9000	395281480886355
14:42:38	XLON	5,552	113.9000	395281480886356
14:42:38	XLON	2,500	113.9000	395281480886357
14:43:05	XLON	12,064	113.9200	395281480886475
14:43:09	XLON	7,369	113.9000	395281480886503
14:43:09	XLON	6,803	113.9000	395281480886504
14:43:09	XLON	3,200	113.9000	395281480886505
14:43:09	XLON	3,000	113.9000	395281480886506
14:43:09	XLON	2,500	113.9000	395281480886507
14:43:09	XLON	411	113.9200	395281480886508
14:43:09	XLON	3,000	113.9200	395281480886509
14:43:09	XLON	2,500	113.9200	395281480886510
14:43:09	XLON	2,304	113.9200	395281480886511
14:43:20	XLON	4,921	113.8800	395281480886557
14:43:22	XLON	5,267	113.8600	395281480886577
14:43:26	XLON	1,000	113.8600	395281480886593
14:43:26	XLON	1,000	113.8600	395281480886594
14:43:26	XLON	1,000	113.8600	395281480886595
14:43:26	XLON	1,000	113.8600	395281480886596
14:43:26	XLON	816	113.8600	395281480886597
14:44:02	XLON	11,993	113.9000	395281480886739
14:44:02	XLON	3,000	113.9000	395281480886742
14:44:02	XLON	1,956	113.9000	395281480886743
14:44:10	XLON	65	113.9200	395281480886896
14:44:10	XLON	1,000	113.9200	395281480886897
14:44:10	XLON	2,000	113.9200	395281480886898
14:44:10	XLON	1,593	113.9200	395281480886899
14:44:28	XLON	3,180	113.9600	395281480887174
14:44:28	XLON	3,000	113.9600	395281480887187
14:44:28	XLON	1,009	113.9600	395281480887188
14:44:56	XLON	2,255	113.9800	395281480887308
14:44:56	XLON	1,000	113.9800	395281480887309
14:44:56	XLON	2,657	113.9800	395281480887310
14:45:22	XLON	1,665	114.0600	395281480887540
14:45:22	XLON	2,500	114.0600	395281480887541
14:45:22	XLON	3,000	114.0600	395281480887542
14:45:22	XLON	3,756	114.0600	395281480887543
14:45:22	XLON	1,000	114.0200	395281480887544
14:45:22	XLON	2,000	114.0200	395281480887545
14:45:22	XLON	1,000	114.0200	395281480887546
14:45:22	XLON	1,040	114.0200	395281480887547
14:45:26	XLON	1,396	114.0200	395281480887593
14:45:26	XLON	3,000	114.0200	395281480887594
14:45:26	XLON	3,022	114.0200	395281480887595
14:45:39	XLON	1,030	114.0200	395281480887660
14:45:39	XLON	3,000	114.0200	395281480887661
14:45:45	XLON	6,464	114.0000	395281480887699
14:45:45	XLON	3,000	114.0000	395281480887712
14:45:45	XLON	10,326	114.0000	395281480887713
14:46:14	XLON	3,000	113.9600	395281480887882
14:46:14	XLON	2,500	113.9600	395281480887883
14:46:14	XLON	7,412	113.9600	395281480887884
14:46:14	XLON	1,614	113.9800	395281480887885
14:46:24	XLON	3,200	113.9800	395281480887999
14:46:39	XLON	3,000	114.0000	395281480888080
14:46:47	XLON	156	114.0400	395281480888172
14:46:47	XLON	16	114.0400	395281480888173
14:46:47	XLON	3,000	114.0400	395281480888174
14:46:57	XLON	1,720	114.0200	395281480888205
14:46:57	XLON	11,777	114.0200	395281480888206
14:46:59	XLON	3,200	114.0200	395281480888224
14:47:22	XLON	3,000	114.0000	395281480888390
14:47:44	XLON	3,000	113.9800	395281480888457
14:47:44	XLON	2,500	113.9800	395281480888458
14:48:05	XLON	3,200	114.0800	395281480888577
14:48:06	XLON	265	114.1200	395281480888585
14:48:06	XLON	3,000	114.1200	395281480888586
14:48:17	XLON	7,958	114.1400	395281480888676
14:48:17	XLON	2,482	114.1400	395281480888682
14:48:17	XLON	3,000	114.1400	395281480888683
14:48:17	XLON	1,173	114.1400	395281480888684
14:48:26	XLON	1,816	114.1000	395281480888736
14:48:56	XLON	6,732	114.1600	395281480888822
14:48:56	XLON	3,200	114.1600	395281480888823
14:48:56	XLON	3,000	114.1600	395281480888824
14:48:56	XLON	4,712	114.1600	395281480888825
14:48:56	XLON	3,200	114.1800	395281480888826
14:48:56	XLON	3,000	114.1800	395281480888827
14:48:56	XLON	4,559	114.1800	395281480888828
14:48:56	XLON	4,182	114.1800	395281480888829
14:48:56	XLON	2,366	114.1800	395281480888830
14:48:57	XLON	2,632	114.1400	395281480888844
14:48:57	XLON	8,428	114.1400	395281480888845
14:48:57	XLON	11,060	114.1400	395281480888851
14:48:59	XLON	1,000	114.1400	395281480888868
14:48:59	XLON	2,000	114.1400	395281480888869
14:48:59	XLON	8,060	114.1400	395281480888870
14:48:59	XLON	6,676	114.1400	395281480888873
14:48:59	XLON	1	114.1400	395281480888874
14:49:05	XLON	1,685	114.1800	395281480888897
14:49:05	XLON	3,559	114.1800	395281480888898
14:49:05	XLON	4,583	114.1800	395281480888899
14:49:05	XLON	3,150	114.1800	395281480888900
14:49:09	XLON	2,994	114.2200	395281480888932
14:49:09	XLON	3,000	114.2200	395281480888933
14:49:10	XLON	3,000	114.2200	395281480888943
14:49:11	XLON	429	114.2200	395281480888945
14:49:11	XLON	3,000	114.2200	395281480888946
14:49:11	XLON	2,267	114.2200	395281480888950
14:49:11	XLON	3,000	114.2200	395281480888951
14:49:11	XLON	5,040	114.2000	395281480888952
14:49:20	XLON	3,200	114.2000	395281480888998
14:49:20	XLON	3,663	114.2000	395281480888999
14:49:20	XLON	2,500	114.2200	395281480889000
14:49:20	XLON	3,200	114.2200	395281480889001
14:49:20	XLON	3,000	114.2200	395281480889002
14:49:20	XLON	2,083	114.2200	395281480889003
14:49:20	XLON	4,878	114.2200	395281480889004
14:49:25	XLON	3,295	114.2000	395281480889034
14:49:25	XLON	2,222	114.2000	395281480889039
14:49:25	XLON	4,124	114.2000	395281480889040
14:49:35	XLON	2,774	114.2000	395281480889126
14:50:10	XLON	3,000	114.2000	395281480889316
14:50:10	XLON	2,500	114.2000	395281480889317
14:50:10	XLON	9,000	114.2000	395281480889318
14:50:10	XLON	4,164	114.2000	395281480889319
14:50:10	XLON	3,200	114.2200	395281480889320
14:50:10	XLON	3,000	114.2200	395281480889321
14:50:10	XLON	2,500	114.2200	395281480889322
14:50:10	XLON	9,000	114.2200	395281480889323
14:50:10	XLON	4,878	114.2200	395281480889324
14:50:10	XLON	1,200	114.2200	395281480889325
14:50:10	XLON	3,200	114.2400	395281480889326
14:50:10	XLON	1,031	114.2400	395281480889327
14:50:21	XLON	44	114.1600	395281480889418
14:50:21	XLON	3,000	114.1600	395281480889419
14:50:21	XLON	999	114.1600	395281480889420
14:50:22	XLON	817	114.1600	395281480889421
14:50:22	XLON	2,909	114.1600	395281480889422
14:50:29	XLON	4,969	114.1400	395281480889453
14:50:29	XLON	1,937	114.1200	395281480889465
14:50:29	XLON	1,460	114.1200	395281480889466
14:50:29	XLON	4,369	114.1200	395281480889467
14:50:47	XLON	9,315	114.0400	395281480889661
14:50:47	XLON	5	114.0400	395281480889662
14:50:47	XLON	9,920	114.0200	395281480889679
14:50:47	XLON	7,760	114.0200	395281480889684
14:50:48	XLON	10,974	114.0200	395281480889690
14:51:01	XLON	1,148	114.0400	395281480889805
14:51:05	XLON	3,000	114.1200	395281480889852
14:51:09	XLON	13,122	114.0800	395281480889860
14:51:09	XLON	13,402	114.0800	395281480889861
14:51:10	XLON	6,870	114.0400	395281480889884
14:51:10	XLON	8,954	114.0200	395281480889891
14:51:10	XLON	2,725	114.0200	395281480889900
14:51:11	XLON	3,000	114.0000	395281480889938
14:51:11	XLON	3,000	114.0000	395281480889939
14:51:11	XLON	3,000	114.0000	395281480889940
14:51:11	XLON	12,180	114.0200	395281480889914
14:51:11	XLON	502	114.0200	395281480889915
14:51:11	XLON	13,166	114.0000	395281480889951
14:51:11	XLON	3,896	114.0000	395281480889957
14:51:12	XLON	6,214	113.9800	395281480889960
14:51:28	XLON	1,011	114.0400	395281480890029
14:51:51	XLON	1,126	114.1200	395281480890195
14:51:51	XLON	271	114.1200	395281480890196
14:51:52	XLON	262	114.1200	395281480890201
14:51:52	XLON	1,530	114.1200	395281480890197
14:51:52	XLON	10,026	114.1200	395281480890198
14:52:03	XLON	1,936	114.1800	395281480890318
14:52:03	XLON	1,000	114.1800	395281480890319
14:52:03	XLON	9,568	114.1800	395281480890320
14:52:03	XLON	3,200	114.2000	395281480890326
14:52:03	XLON	285	114.2000	395281480890327
14:52:03	XLON	177	114.2000	395281480890328
14:52:13	XLON	13,523	114.2000	395281480890374
14:52:13	XLON	3,200	114.2000	395281480890378
14:52:28	XLON	656	114.1200	395281480890461
14:52:28	XLON	1,254	114.1200	395281480890462
14:52:28	XLON	405	114.1200	395281480890463
14:52:33	XLON	2,500	114.1200	395281480890491
14:52:33	XLON	4,296	114.1200	395281480890492
14:52:41	XLON	11,132	114.0800	395281480890518
14:52:42	XLON	14,251	114.0800	395281480890527
14:52:47	XLON	12,572	114.0600	395281480890549
14:52:47	XLON	3,200	114.0600	395281480890556
14:52:47	XLON	2,268	114.0600	395281480890557
14:53:06	XLON	2	114.1000	395281480890643
14:53:06	XLON	3,000	114.1000	395281480890644
14:53:12	XLON	3,000	114.1000	395281480890666
14:53:12	XLON	1,146	114.1000	395281480890667
14:53:14	XLON	936	114.1000	395281480890677
14:53:33	XLON	2	114.1000	395281480890821
14:53:45	XLON	12,973	114.0800	395281480890852
14:53:45	XLON	3,200	114.0800	395281480890853
14:53:45	XLON	3,000	114.0800	395281480890854
14:53:45	XLON	2,406	114.0800	395281480890855
14:53:47	XLON	3,182	114.0600	395281480890867
14:53:52	XLON	241	114.0200	395281480890887
14:53:52	XLON	4,143	114.0200	395281480890888
14:53:53	XLON	3,995	114.0000	395281480890899
14:54:05	XLON	2,284	114.0600	395281480890940
14:54:05	XLON	764	114.0600	395281480890941
14:54:09	XLON	5,063	114.0600	395281480890966
14:54:09	XLON	2,500	114.0600	395281480890982
14:54:09	XLON	2,675	114.0600	395281480890983
14:54:10	XLON	3,251	114.0400	395281480890989
14:54:10	XLON	394	114.0400	395281480890990
14:54:15	XLON	7,578	114.0200	395281480891024
14:55:00	XLON	3,000	114.1000	395281480891243
14:55:21	XLON	1,904	114.1000	395281480891321
14:55:21	XLON	8,306	114.1000	395281480891322
14:55:21	XLON	1,390	114.1000	395281480891323
14:55:25	XLON	5,523	114.1400	395281480891372
14:55:38	XLON	6,775	114.2000	395281480891424
14:55:45	XLON	2,120	114.2000	395281480891433
14:55:45	XLON	965	114.2000	395281480891434
14:55:45	XLON	2,500	114.2000	395281480891438
14:55:45	XLON	3,100	114.2000	395281480891439
14:55:58	XLON	5,837	114.1600	395281480891492
14:55:58	XLON	3,000	114.1600	395281480891493
14:55:58	XLON	2,500	114.1600	395281480891494
14:55:58	XLON	3,900	114.1600	395281480891495
14:55:58	XLON	2,700	114.1600	395281480891496
14:56:20	XLON	11,929	114.1600	395281480891561
14:56:20	XLON	445	114.1600	395281480891562
14:56:20	XLON	11,929	114.1600	395281480891577
14:56:20	XLON	4,844	114.1400	395281480891593
14:56:20	XLON	4,575	114.1200	395281480891599
14:56:33	XLON	731	114.1000	395281480891640
14:56:33	XLON	2,904	114.1000	395281480891641
14:56:44	XLON	4,378	114.1000	395281480891757
14:56:44	XLON	1,471	114.1000	395281480891758
14:56:44	XLON	1,454	114.1000	395281480891759
14:56:44	XLON	1,471	114.1000	395281480891760
14:56:44	XLON	2,943	114.1000	395281480891761
14:56:50	XLON	1,233	114.1000	395281480891783
14:56:51	XLON	11,717	114.1000	395281480891786
14:56:56	XLON	3,826	114.1200	395281480891851
14:57:09	XLON	3,299	114.1000	395281480891968
14:57:34	XLON	5,103	114.1600	395281480892099
14:58:19	XLON	3,000	114.2400	395281480892351
14:58:19	XLON	2,220	114.2400	395281480892352
14:58:30	XLON	380	114.2200	395281480892388
14:58:30	XLON	3,143	114.2200	395281480892389
14:58:34	XLON	13,761	114.2000	395281480892412
14:58:34	XLON	3,200	114.2000	395281480892413
14:58:34	XLON	2,221	114.2000	395281480892414
14:58:34	XLON	1,462	114.2000	395281480892415
14:59:02	XLON	4,702	114.2600	395281480892504
14:59:14	XLON	12,361	114.1600	395281480892611
14:59:25	XLON	543	114.2000	395281480892641
14:59:25	XLON	11,887	114.2000	395281480892642
14:59:25	XLON	543	114.2000	395281480892643
14:59:34	XLON	5,521	114.2000	395281480892663
14:59:51	XLON	3,000	114.1400	395281480892731
14:59:51	XLON	32	114.1400	395281480892732
14:59:51	XLON	2,140	114.1600	395281480892723
14:59:51	XLON	2,815	114.1600	395281480892724
15:00:10	XLON	13,364	114.1800	395281480892824
15:00:17	XLON	8,048	114.1400	395281480892866
15:00:17	XLON	311	114.1400	395281480892867
15:00:29	XLON	6,290	114.0800	395281480892984
15:00:29	XLON	492	114.0800	395281480892993
15:00:52	XLON	2,945	114.0400	395281480893139
15:00:53	XLON	3,268	114.0400	395281480893144
15:01:00	XLON	2,053	114.0200	395281480893194
15:01:00	XLON	3,000	114.0200	395281480893195
15:01:00	XLON	3,305	114.0400	395281480893190
15:01:01	XLON	9,103	114.0200	395281480893196
15:01:01	XLON	5,053	114.0200	395281480893197
15:01:37	XLON	5,187	114.0800	395281480893428
15:02:07	XLON	3,268	114.0400	395281480893631
15:02:07	XLON	1,000	114.0400	395281480893632
15:02:07	XLON	1,000	114.0400	395281480893633
15:02:07	XLON	1,000	114.0400	395281480893634
15:02:07	XLON	800	114.0400	395281480893635
15:02:07	XLON	3,000	114.0400	395281480893636
15:02:07	XLON	670	114.0400	395281480893637
15:02:07	XLON	2,139	114.0400	395281480893638
15:02:16	XLON	6,849	114.0400	395281480893689
15:02:47	XLON	9,442	114.0000	395281480893968
15:03:12	XLON	4,218	113.9000	395281480894152
15:03:15	XLON	3,752	113.9000	395281480894156
15:03:36	XLON	6,015	113.9200	395281480894222
15:03:53	XLON	12,107	113.9600	395281480894327
15:04:05	XLON	5,259	113.9200	395281480894395
15:04:41	XLON	13,370	113.9000	395281480894649
15:04:44	XLON	2,208	113.9000	395281480894684
15:04:45	XLON	4,170	113.9000	395281480894686
15:05:19	XLON	3,218	113.9600	395281480894896
15:05:19	XLON	4,258	113.9600	395281480894898
15:05:20	XLON	5,045	113.9400	395281480894904
15:05:23	XLON	3,370	113.9200	395281480894937
15:05:28	XLON	2,600	113.9000	395281480894969
15:05:28	XLON	1,016	113.9000	395281480894970
15:06:15	XLON	4,613	114.1200	395281480895265
15:06:15	XLON	317	114.1200	395281480895266
15:06:27	XLON	2,930	114.1800	395281480895321
15:06:38	XLON	3,342	114.2200	395281480895369
15:06:47	XLON	3,338	114.2800	395281480895429
15:06:52	XLON	2,500	114.2800	395281480895450
15:06:56	XLON	3,553	114.2600	395281480895494
15:07:05	XLON	2,300	114.3000	395281480895516
15:07:31	XLON	2,000	114.3400	395281480895635
15:07:31	XLON	2,000	114.3400	395281480895636
15:07:31	XLON	3,276	114.3400	395281480895637
15:07:37	XLON	3,000	114.3800	395281480895655
15:07:38	XLON	83	114.3800	395281480895660
15:07:42	XLON	3,000	114.4400	395281480895683
15:07:42	XLON	515	114.4400	395281480895684
15:07:46	XLON	3,000	114.4400	395281480895691
15:07:54	XLON	10,033	114.4000	395281480895733
15:08:04	XLON	12,530	114.4000	395281480895798
15:08:04	XLON	3,916	114.4000	395281480895803
15:08:26	XLON	3,514	114.3000	395281480895989
15:08:26	XLON	3,647	114.3000	395281480895991
15:08:31	XLON	590	114.2800	395281480896010
15:08:34	XLON	3,789	114.3000	395281480896029
15:08:45	XLON	3,947	114.2800	395281480896087
15:09:11	XLON	4,629	114.2600	395281480896200
15:09:11	XLON	1,186	114.2600	395281480896201
15:09:11	XLON	199	114.2600	395281480896202
15:09:12	XLON	6,085	114.2600	395281480896205
15:09:42	XLON	703	114.2000	395281480896419
15:09:48	XLON	13,594	114.2000	395281480896444
15:09:54	XLON	3,619	114.1800	395281480896512
15:10:13	XLON	1	114.2000	395281480896604
15:10:15	XLON	1,621	114.2000	395281480896606
15:10:15	XLON	2,296	114.2000	395281480896607
15:10:26	XLON	6,869	114.2000	395281480896650
15:10:50	XLON	11,195	114.2400	395281480896744
15:11:04	XLON	3,803	114.2800	395281480896903
15:11:15	XLON	3,410	114.2200	395281480896976
15:11:15	XLON	4,142	114.2200	395281480896982
15:11:30	XLON	3,699	114.1800	395281480897066
15:11:39	XLON	1,258	114.1600	395281480897169
15:11:39	XLON	4,448	114.1600	395281480897170
15:12:00	XLON	3,697	114.2200	395281480897241
15:12:18	XLON	7,284	114.2800	395281480897344
15:12:27	XLON	4,896	114.2800	395281480897362
15:12:51	XLON	3,687	114.3800	395281480897475
15:12:51	XLON	6,939	114.3800	395281480897478
15:13:35	XLON	2,682	114.4800	395281480897700
15:13:35	XLON	2,977	114.4800	395281480897701
15:13:35	XLON	44	114.4800	395281480897702
15:13:35	XLON	1,767	114.4800	395281480897703
15:13:39	XLON	3,000	114.5000	395281480897720
15:13:50	XLON	2,944	114.5200	395281480897796
15:13:55	XLON	833	114.5200	395281480897809
15:13:55	XLON	2,756	114.5200	395281480897810
15:13:55	XLON	310	114.5200	395281480897811
15:13:56	XLON	13,359	114.4800	395281480897817
15:14:13	XLON	2,735	114.4600	395281480897891
15:14:13	XLON	403	114.4600	395281480897892
15:14:13	XLON	5,270	114.4600	395281480897893
15:14:30	XLON	4,014	114.4400	395281480898080
15:14:34	XLON	202	114.4400	395281480898107
15:15:00	XLON	6,675	114.4600	395281480898170
15:15:00	XLON	4,549	114.4600	395281480898171
15:15:05	XLON	615	114.4400	395281480898216
15:15:05	XLON	4,193	114.4400	395281480898217
15:15:24	XLON	8,517	114.3400	395281480898398
15:15:40	XLON	797	114.3000	395281480898509
15:15:40	XLON	6,896	114.3000	395281480898510
15:16:00	XLON	5,947	114.2800	395281480898583
15:17:00	XLON	12,418	114.4200	395281480898898
15:17:04	XLON	14,079	114.4000	395281480898911
15:17:31	XLON	6,628	114.3800	395281480899031
15:17:31	XLON	934	114.3800	395281480899046
15:17:31	XLON	2,214	114.3800	395281480899047
15:17:42	XLON	2,073	114.4200	395281480899133
15:17:42	XLON	1,046	114.4200	395281480899134
15:17:42	XLON	310	114.4200	395281480899135
15:18:13	XLON	783	114.4600	395281480899293
15:18:13	XLON	3,000	114.4600	395281480899294
15:18:13	XLON	39	114.4600	395281480899295
15:18:21	XLON	3,012	114.4600	395281480899310
15:18:29	XLON	1,106	114.4600	395281480899337
15:18:29	XLON	3,000	114.4600	395281480899338
15:18:29	XLON	211	114.4600	395281480899339
15:18:33	XLON	13,683	114.4400	395281480899370
15:18:42	XLON	2,772	114.4400	395281480899428
15:18:42	XLON	258	114.4400	395281480899429
15:18:55	XLON	3,413	114.4400	395281480899485
15:19:04	XLON	3,106	114.4000	395281480899527
15:19:04	XLON	1	114.4000	395281480899528
15:19:40	XLON	2,897	114.4600	395281480899744
15:20:31	XLON	1,402	114.4400	395281480899972
15:20:31	XLON	3,363	114.4400	395281480899973
15:20:31	XLON	4,741	114.4400	395281480899974
15:20:31	XLON	1,200	114.4400	395281480899975
15:20:31	XLON	3,000	114.4400	395281480899976
15:20:31	XLON	2,500	114.4600	395281480899977
15:20:31	XLON	353	114.4600	395281480899978
15:21:10	XLON	12,422	114.4600	395281480900079
15:21:10	XLON	2,500	114.4600	395281480900084
15:21:10	XLON	759	114.4600	395281480900085
15:21:10	XLON	7,870	114.4400	395281480900092
15:21:12	XLON	6,950	114.4200	395281480900120
15:21:38	XLON	8,418	114.4200	395281480900231
15:22:16	XLON	9,109	114.3400	395281480900422
15:22:26	XLON	3,884	114.3400	395281480900451
15:22:32	XLON	4,132	114.3400	395281480900485
15:22:43	XLON	4,080	114.3400	395281480900539
15:22:55	XLON	3,491	114.3200	395281480900580
15:23:20	XLON	4,778	114.3600	395281480900748
15:23:20	XLON	4,370	114.3600	395281480900749
15:23:31	XLON	3,354	114.3600	395281480900799
15:23:31	XLON	3,230	114.3400	395281480900803
15:24:00	XLON	8,340	114.2800	395281480900961
15:24:31	XLON	10,178	114.3200	395281480901061
15:24:40	XLON	133	114.2600	395281480901110
15:24:40	XLON	2,893	114.2600	395281480901111
15:24:52	XLON	3,413	114.2200	395281480901153
15:25:10	XLON	7,196	114.2800	395281480901246
15:25:34	XLON	4,792	114.3000	395281480901343
15:26:12	XLON	1,792	114.3200	395281480901573
15:26:55	XLON	7,611	114.3600	395281480901756
15:26:55	XLON	1	114.3600	395281480901757
15:26:59	XLON	10,844	114.3600	395281480901759
15:27:19	XLON	7,959	114.4000	395281480901845
15:27:19	XLON	500	114.4000	395281480901846
15:27:19	XLON	3,000	114.4000	395281480901847
15:27:19	XLON	572	114.4000	395281480901848
15:28:17	XLON	4,034	114.4800	395281480902089
15:28:17	XLON	1,477	114.4800	395281480902084
15:28:17	XLON	2,323	114.4800	395281480902085
15:28:20	XLON	3,256	114.4600	395281480902103
15:28:20	XLON	6,011	114.4600	395281480902104
15:29:01	XLON	500	114.4000	395281480902199
15:29:01	XLON	3,000	114.4000	395281480902200
15:29:01	XLON	150	114.4000	395281480902201
15:29:10	XLON	6,900	114.4000	395281480902242
15:29:21	XLON	3,200	114.4200	395281480902292
15:29:21	XLON	3,070	114.4200	395281480902293
15:29:23	XLON	3,526	114.4000	395281480902298
15:29:31	XLON	2,932	114.3400	395281480902334
15:30:04	XLON	5,417	114.3200	395281480902482
15:30:21	XLON	3,366	114.2800	395281480902567
15:30:21	XLON	2,802	114.2800	395281480902568
15:30:40	XLON	4,479	114.3400	395281480902633
15:31:21	XLON	5,295	114.4200	395281480902845
15:31:42	XLON	1,861	114.4000	395281480902966
15:31:53	XLON	3,609	114.3600	395281480902987
15:32:15	XLON	4,375	114.3800	395281480903055
15:32:25	XLON	6,088	114.3400	395281480903088
15:32:31	XLON	4,342	114.3000	395281480903172
15:33:28	XLON	77	114.2400	395281480903408
15:33:28	XLON	1,692	114.2400	395281480903409
15:33:28	XLON	3,468	114.2400	395281480903410
15:33:28	XLON	795	114.2400	395281480903411
15:33:28	XLON	1,999	114.2400	395281480903412
15:33:34	XLON	3,057	114.1600	395281480903501
15:34:25	XLON	794	114.2000	395281480903804
15:34:27	XLON	1,000	114.2000	395281480903806
15:34:27	XLON	1,000	114.2000	395281480903807
15:34:27	XLON	1,000	114.2000	395281480903808
15:34:27	XLON	9,560	114.2000	395281480903809
15:34:27	XLON	3,794	114.2000	395281480903810
15:35:06	XLON	2,433	114.2200	395281480904028
15:35:06	XLON	3,202	114.2200	395281480904029
15:35:34	XLON	2,863	114.1800	395281480904237
15:35:34	XLON	5,000	114.1800	395281480904238
15:35:34	XLON	4,593	114.1800	395281480904239
15:36:30	XLON	5,673	114.2800	395281480904460
15:36:37	XLON	1,995	114.2800	395281480904471
15:36:52	XLON	3,000	114.2600	395281480904511
15:36:52	XLON	13,431	114.2400	395281480904516
15:36:59	XLON	4,828	114.2400	395281480904552
15:37:32	XLON	5,975	114.2800	395281480904732
15:37:38	XLON	2,700	114.2600	395281480904762
15:37:52	XLON	4,350	114.2400	395281480904833
15:38:51	XLON	9,341	114.2200	395281480905020
15:38:51	XLON	978	114.2200	395281480905021
15:39:21	XLON	7,070	114.2200	395281480905112
15:39:39	XLON	5,855	114.1800	395281480905154
15:40:13	XLON	1,649	114.1200	395281480905279
15:40:13	XLON	5,105	114.1200	395281480905280
15:40:13	XLON	1,649	114.1200	395281480905281
15:40:44	XLON	163	114.1200	395281480905399
15:40:48	XLON	3,425	114.1200	395281480905421
15:40:48	XLON	1,518	114.1200	395281480905423
15:40:48	XLON	7,303	114.1200	395281480905424
15:41:25	XLON	13,871	114.0600	395281480905563
15:41:49	XLON	8,027	114.0800	395281480905686
15:41:49	XLON	2,553	114.0800	395281480905688
15:41:49	XLON	760	114.0800	395281480905689
15:42:15	XLON	9,648	114.1000	395281480905810
15:42:45	XLON	86	114.1400	395281480905869
15:42:45	XLON	3,383	114.1400	395281480905870
15:43:14	XLON	5,591	114.1200	395281480905960
15:43:32	XLON	4,836	114.1000	395281480906055
15:43:59	XLON	8,047	114.1800	395281480906179
15:43:59	XLON	3,000	114.1800	395281480906188
15:43:59	XLON	3,093	114.1800	395281480906189
15:44:22	XLON	4,899	114.1800	395281480906277
15:44:22	XLON	247	114.1800	395281480906278
15:44:33	XLON	5,436	114.1600	395281480906338
15:45:00	XLON	3,933	114.1200	395281480906412
15:45:10	XLON	1,000	114.1200	395281480906499
15:45:10	XLON	4,000	114.1200	395281480906500
15:45:11	XLON	8,713	114.1200	395281480906504
15:45:17	XLON	1,500	114.0800	395281480906583
15:45:18	XLON	1,000	114.0800	395281480906593
15:45:18	XLON	2,842	114.0800	395281480906598
15:45:19	XLON	1,658	114.0800	395281480906602
15:45:19	XLON	3,938	114.0800	395281480906603
15:45:23	XLON	2,431	114.1000	395281480906639
15:45:23	XLON	1,000	114.1000	395281480906640
15:45:34	XLON	5,000	114.1200	395281480906688
15:45:38	XLON	6,324	114.1400	395281480906724
15:45:38	XLON	3,000	114.1400	395281480906725
15:45:38	XLON	4,981	114.1400	395281480906726
15:45:54	XLON	7,754	114.1200	395281480906829
15:46:09	XLON	7,418	114.1400	395281480906914
15:46:09	XLON	3,650	114.1200	395281480906919
15:46:42	XLON	3,462	114.1600	395281480907092
15:47:15	XLON	3,874	114.1800	395281480907173
15:47:37	XLON	4,180	114.2000	395281480907247
15:49:33	XLON	5,191	114.3200	395281480907703
15:49:33	XLON	8,760	114.3200	395281480907704
15:49:33	XLON	3,200	114.3200	395281480907706
15:49:33	XLON	1,991	114.3200	395281480907707
15:49:39	XLON	8,678	114.3000	395281480907752
15:50:01	XLON	609	114.3600	395281480907839
15:50:01	XLON	2,449	114.3600	395281480907840
15:50:01	XLON	3,070	114.3600	395281480907841
15:50:01	XLON	2,384	114.3600	395281480907842
15:50:01	XLON	6,152	114.3600	395281480907854
15:50:11	XLON	3,137	114.3200	395281480907899
15:50:11	XLON	1,345	114.3200	395281480907900
15:50:25	XLON	2,620	114.3200	395281480907986
15:50:25	XLON	2,466	114.3200	395281480907987
15:50:46	XLON	3,333	114.2600	395281480908044
15:50:50	XLON	1,998	114.2600	395281480908063
15:51:23	XLON	3,120	114.3000	395281480908172
15:51:31	XLON	2,956	114.3000	395281480908199
15:51:47	XLON	14,188	114.3000	395281480908245
15:52:26	XLON	1,080	114.3000	395281480908346
15:52:26	XLON	3,000	114.3000	395281480908347
15:52:30	XLON	2,341	114.3000	395281480908350
15:52:30	XLON	1,676	114.3000	395281480908351
15:53:07	XLON	1,652	114.3800	395281480908488
15:53:07	XLON	3,000	114.3800	395281480908489
15:53:07	XLON	5,322	114.3800	395281480908490
15:53:07	XLON	272	114.3800	395281480908491
15:53:13	XLON	2,700	114.3800	395281480908527
15:53:13	XLON	820	114.3800	395281480908528
15:53:21	XLON	3,010	114.3800	395281480908559
15:54:01	XLON	4,235	114.4600	395281480908686
15:54:01	XLON	1,193	114.4600	395281480908690
15:54:01	XLON	3,000	114.4600	395281480908691
15:54:01	XLON	4,179	114.4600	395281480908683
15:54:12	XLON	524	114.4600	395281480908741
15:54:12	XLON	12,105	114.4600	395281480908742
15:54:12	XLON	2,100	114.4600	395281480908749
15:54:12	XLON	3,200	114.4600	395281480908750
15:54:12	XLON	1,385	114.4600	395281480908751
15:54:23	XLON	3,126	114.4400	395281480908777
15:55:01	XLON	3,246	114.4400	395281480908890
15:55:01	XLON	3,200	114.4400	395281480908893
15:55:01	XLON	3,000	114.4400	395281480908894
15:55:01	XLON	4,145	114.4400	395281480908895
15:55:20	XLON	3,499	114.3400	395281480909006
15:56:03	XLON	1	114.3600	395281480909157
15:56:15	XLON	13,205	114.3600	395281480909226
15:56:20	XLON	10,182	114.3400	395281480909259
15:56:46	XLON	2,939	114.3000	395281480909484
15:56:46	XLON	3,000	114.3000	395281480909486
15:56:46	XLON	1,495	114.3000	395281480909487
15:57:26	XLON	9,971	114.2600	395281480909709
15:58:27	XLON	13,518	114.3200	395281480910034
15:58:27	XLON	12,771	114.3200	395281480910027
15:58:42	XLON	2,926	114.3200	395281480910150
15:58:57	XLON	5,377	114.3200	395281480910195
15:59:20	XLON	4,462	114.3200	395281480910296
15:59:20	XLON	3,000	114.3200	395281480910297
15:59:59	XLON	6,903	114.3600	395281480910481

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 [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

POSSEIFMSEFSEDU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00