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

24th Aug 2021 17:50

RNS Number : 6619J

Vodafone Group Plc

24 August 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:	24 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	122.54
Lowest price paid per share (pence):	120.98
Volume weighted average price paid per share (pence):	121.60

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,139,782,171 of its ordinary shares in treasury and has 27,677,807,847 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 24 August 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 24 August 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	121.60	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:25:18	XLON	10,570	122.2000	378576205517469
08:25:18	XLON	1,878	122.2000	378576205517470
08:25:36	XLON	7,818	122.2000	378576205517516
08:25:44	XLON	146	122.2000	378576205517579
08:25:44	XLON	2,700	122.2000	378576205517580
08:25:49	XLON	7,555	122.2000	378576205517598
08:26:13	XLON	10,199	122.2400	378576205517632
08:26:13	XLON	10,199	122.2400	378576205517633
08:26:21	XLON	7,827	122.2400	378576205517648
08:27:59	XLON	5,416	122.2200	378576205517834
08:28:10	XLON	2,536	122.1800	378576205517860
08:28:10	XLON	3,077	122.1800	378576205517861
08:29:04	XLON	133	122.2400	378576205517937
08:29:55	XLON	12,668	122.2200	378576205518016
08:29:55	XLON	7,054	122.2200	378576205518017
08:30:17	XLON	5,147	122.3400	378576205518097
08:30:46	XLON	13,090	122.3600	378576205518123
08:30:46	XLON	68	122.3600	378576205518124
08:31:14	XLON	6,289	122.3600	378576205518212
08:31:14	XLON	6,289	122.3600	378576205518211
08:31:18	XLON	4,971	122.3400	378576205518221
08:31:18	XLON	3,000	122.3400	378576205518222
08:31:18	XLON	3,000	122.3400	378576205518223
08:31:18	XLON	2,097	122.3400	378576205518224
08:31:18	XLON	744	122.3400	378576205518225
08:32:11	XLON	8,821	122.2800	378576205518348
08:32:24	XLON	4,246	122.2600	378576205518396
08:32:24	XLON	3,000	122.2600	378576205518397
08:32:24	XLON	1,246	122.2600	378576205518398
08:32:24	XLON	3,087	122.2400	378576205518401
08:33:01	XLON	3,027	122.2400	378576205518469
08:35:04	XLON	6,526	122.2400	378576205518692
08:35:04	XLON	1,587	122.2400	378576205518695
08:35:04	XLON	5,764	122.2400	378576205518704
08:36:59	XLON	6,711	122.2000	378576205518867
08:37:53	XLON	9,900	122.3000	378576205519084
08:39:03	XLON	3,000	122.3000	378576205519217
08:39:03	XLON	7,459	122.3000	378576205519216
08:39:08	XLON	4,464	122.3400	378576205519229
08:39:08	XLON	7,087	122.3400	378576205519237
08:40:21	XLON	12,797	122.3400	378576205519363
08:40:21	XLON	10,022	122.3400	378576205519365
08:40:21	XLON	2,775	122.3400	378576205519366
08:40:28	XLON	5,063	122.3200	378576205519376
08:41:40	XLON	165	122.3000	378576205519505
08:41:40	XLON	3,000	122.3000	378576205519506
08:41:50	XLON	3,000	122.2600	378576205519569
08:41:50	XLON	2,019	122.2600	378576205519570
08:41:50	XLON	490	122.2600	378576205519571
08:43:06	XLON	10,985	122.3400	378576205519734
08:43:06	XLON	3,200	122.3200	378576205519735
08:43:06	XLON	3,000	122.3200	378576205519736
08:43:06	XLON	3,000	122.3400	378576205519737
08:43:06	XLON	2,344	122.3400	378576205519738
08:43:06	XLON	352	122.3400	378576205519739
08:44:07	XLON	2,221	122.2200	378576205519833
08:45:02	XLON	9,884	122.2600	378576205519924
08:45:02	XLON	3,096	122.2600	378576205519927
08:45:02	XLON	2,453	122.2400	378576205519931
08:45:06	XLON	547	122.2400	378576205519935
08:45:06	XLON	2,601	122.2400	378576205519936
08:45:06	XLON	2,263	122.2400	378576205519939
08:45:06	XLON	3,000	122.2400	378576205519940
08:45:06	XLON	2,923	122.2400	378576205519941
08:45:14	XLON	1,606	122.2600	378576205519958
08:45:14	XLON	131	122.2600	378576205519959
08:45:22	XLON	13,350	122.2600	378576205519975
08:45:22	XLON	2,300	122.2400	378576205519977
08:45:22	XLON	3,000	122.2400	378576205519978
08:45:22	XLON	13,350	122.2600	378576205519979
08:45:22	XLON	3,000	122.2600	378576205519980
08:45:22	XLON	2,197	122.2600	378576205519981
08:45:22	XLON	3,250	122.2600	378576205519982
08:45:34	XLON	10,790	122.2200	378576205520014
08:46:04	XLON	5,706	122.2400	378576205520089
08:46:06	XLON	2,902	122.2400	378576205520092
08:47:00	XLON	4,547	122.2200	378576205520234
08:47:00	XLON	3,000	122.2200	378576205520239
08:47:00	XLON	57	122.2200	378576205520240
08:48:34	XLON	3,000	122.3800	378576205520455
08:49:14	XLON	5,159	122.4000	378576205520498
08:49:14	XLON	4,476	122.4000	378576205520499
08:49:15	XLON	4,042	122.3800	378576205520503
08:49:20	XLON	3,000	122.3800	378576205520513
08:49:26	XLON	3,586	122.3600	378576205520516
08:49:26	XLON	3,000	122.3600	378576205520517
08:49:26	XLON	5,388	122.3600	378576205520518
08:49:52	XLON	6,535	122.3200	378576205520552
08:49:53	XLON	3,000	122.3000	378576205520557
08:49:53	XLON	1,484	122.3000	378576205520558
08:50:05	XLON	7,767	122.2600	378576205520585
08:51:00	XLON	6,311	122.2600	378576205520670
08:51:08	XLON	7,488	122.2200	378576205520682
08:51:47	XLON	9,899	122.2800	378576205520732
08:51:52	XLON	5,937	122.2600	378576205520740
08:51:52	XLON	5,655	122.2600	378576205520741
08:51:52	XLON	2,700	122.2600	378576205520743
08:51:52	XLON	3,000	122.2600	378576205520744
08:51:52	XLON	1,494	122.2600	378576205520745
08:51:52	XLON	2,631	122.2600	378576205520746
08:51:52	XLON	2,341	122.2600	378576205520747
08:51:53	XLON	3,000	122.2600	378576205520750
08:51:55	XLON	3,109	122.2600	378576205520754
08:51:55	XLON	2,098	122.2600	378576205520755
08:53:08	XLON	196	122.3000	378576205520841
08:53:36	XLON	5,648	122.3000	378576205520886
08:53:36	XLON	5,587	122.3000	378576205520889
08:53:36	XLON	2,561	122.3200	378576205520884
08:53:36	XLON	5,334	122.3200	378576205520885
08:54:03	XLON	6,044	122.2800	378576205520928
08:55:41	XLON	10,168	122.3400	378576205521151
08:56:56	XLON	3,000	122.3000	378576205521300
08:56:56	XLON	2,160	122.3000	378576205521301
08:56:56	XLON	4,104	122.3000	378576205521302
08:57:36	XLON	1,848	122.2600	378576205521378
08:57:36	XLON	3,000	122.2600	378576205521379
08:58:05	XLON	131	122.2800	378576205521421
08:58:07	XLON	9,189	122.2600	378576205521422
08:59:59	XLON	3,807	122.3200	378576205521613
08:59:59	XLON	3,000	122.3200	378576205521621
08:59:59	XLON	5,336	122.3200	378576205521622
08:59:59	XLON	4,106	122.3200	378576205521623
08:59:59	XLON	745	122.3200	378576205521624
09:00:27	XLON	13,489	122.3000	378576205521670
09:00:27	XLON	1,887	122.3000	378576205521672
09:00:27	XLON	129	122.3000	378576205521673
09:01:33	XLON	5,012	122.3000	378576205521787
09:01:33	XLON	3,000	122.3000	378576205521788
09:02:20	XLON	10,001	122.3400	378576205521884
09:02:20	XLON	3,204	122.3400	378576205521885
09:03:07	XLON	3,091	122.3400	378576205521914
09:03:07	XLON	3,091	122.3400	378576205521915
09:04:46	XLON	12,577	122.4000	378576205522101
09:04:46	XLON	13,263	122.4000	378576205522115
09:09:09	XLON	3,000	122.5200	378576205522587
09:09:09	XLON	1,981	122.5200	378576205522588
09:10:30	XLON	3,000	122.4000	378576205522719
09:10:30	XLON	2,337	122.4000	378576205522720
09:10:30	XLON	6	122.4000	378576205522721
09:12:35	XLON	925	122.5200	378576205522869
09:12:35	XLON	10,946	122.5200	378576205522870
09:12:35	XLON	3,437	122.5000	378576205522873
09:12:35	XLON	10,226	122.5000	378576205522874
09:13:23	XLON	3,250	122.5400	378576205522974
09:13:23	XLON	4,397	122.5400	378576205522975
09:13:23	XLON	2,360	122.5400	378576205522976
09:13:23	XLON	5,867	122.5400	378576205522977
09:14:24	XLON	3,781	122.5200	378576205523100
09:17:30	XLON	445	122.4200	378576205523434
09:17:30	XLON	4,446	122.4200	378576205523435
09:18:43	XLON	545	122.4200	378576205523570
09:19:46	XLON	7,447	122.4200	378576205523698
09:19:46	XLON	1,636	122.4200	378576205523699
09:20:05	XLON	3,000	122.4000	378576205523744
09:20:05	XLON	3,000	122.4000	378576205523745
09:20:05	XLON	3,487	122.4000	378576205523746
09:20:05	XLON	1,857	122.4000	378576205523747
09:20:05	XLON	7,447	122.4000	378576205523738
09:20:48	XLON	3,000	122.3600	378576205523806
09:20:48	XLON	879	122.3600	378576205523807
09:22:00	XLON	4,975	122.3800	378576205523900
09:22:00	XLON	2,115	122.3800	378576205523901
09:22:00	XLON	2,228	122.3800	378576205523905
09:22:00	XLON	1,376	122.3800	378576205523906
09:22:00	XLON	2,052	122.3800	378576205523907
09:22:28	XLON	4,335	122.3600	378576205523956
09:22:28	XLON	3,000	122.3600	378576205523959
09:22:28	XLON	1,335	122.3600	378576205523960
09:22:58	XLON	3,000	122.3400	378576205524008
09:24:03	XLON	11,149	122.3800	378576205524095
09:24:09	XLON	3,000	122.3600	378576205524129
09:24:54	XLON	3,000	122.3400	378576205524223
09:25:27	XLON	12,630	122.3200	378576205524264
09:25:28	XLON	3,000	122.3200	378576205524273
09:25:29	XLON	2,378	122.3200	378576205524280
09:29:02	XLON	3,658	122.3200	378576205524513
09:29:02	XLON	8,787	122.3200	378576205524514
09:29:02	XLON	3,000	122.3200	378576205524521
09:31:07	XLON	3,000	122.3000	378576205524760
09:31:07	XLON	2,097	122.3000	378576205524761
09:31:09	XLON	147	122.3000	378576205524765
09:31:09	XLON	1,897	122.3000	378576205524766
09:32:05	XLON	6,007	122.2600	378576205524884
09:32:05	XLON	5,807	122.2600	378576205524886
09:32:44	XLON	164	122.2600	378576205524944
09:33:04	XLON	12,950	122.2400	378576205524970
09:33:23	XLON	3,626	122.2400	378576205525076
09:33:33	XLON	3,500	122.2400	378576205525110
09:34:28	XLON	3,081	122.2200	378576205525234
09:34:28	XLON	3,000	122.2000	378576205525237
09:34:28	XLON	3,000	122.2000	378576205525238
09:34:28	XLON	129	122.2000	378576205525239
09:36:31	XLON	2,670	122.2800	378576205525465
09:36:31	XLON	3,000	122.2800	378576205525466
09:36:44	XLON	1,375	122.2400	378576205525516
09:36:48	XLON	1,125	122.2400	378576205525526
09:36:48	XLON	4,386	122.2400	378576205525527
09:36:48	XLON	3,000	122.2400	378576205525528
09:38:01	XLON	3,000	122.1600	378576205525645
09:38:01	XLON	3,455	122.1800	378576205525646
09:38:01	XLON	3,000	122.1800	378576205525647
09:38:01	XLON	457	122.1800	378576205525648
09:38:01	XLON	3,782	122.1800	378576205525649
09:38:02	XLON	3,000	122.1600	378576205525656
09:38:02	XLON	100	122.1600	378576205525657
09:38:03	XLON	2,374	122.1600	378576205525662
09:38:04	XLON	111	122.1600	378576205525663
09:38:05	XLON	116	122.1600	378576205525664
09:38:11	XLON	3,000	122.1600	378576205525683
09:38:16	XLON	544	122.1200	378576205525715
09:38:16	XLON	7,055	122.1200	378576205525716
09:39:14	XLON	7,044	122.0800	378576205525808
09:39:26	XLON	3,000	122.0800	378576205525825
09:39:26	XLON	3,000	122.0800	378576205525826
09:39:26	XLON	1,458	122.0800	378576205525827
09:39:26	XLON	673	122.0800	378576205525828
09:39:26	XLON	2,033	122.0800	378576205525820
09:39:26	XLON	9,387	122.0800	378576205525821
09:41:01	XLON	13,216	122.0400	378576205525982
09:41:01	XLON	1,065	122.0400	378576205525990
09:41:01	XLON	1,574	122.0400	378576205525991
09:41:01	XLON	4,863	122.0400	378576205525992
09:42:00	XLON	6,599	122.1000	378576205526082
09:42:00	XLON	6,742	122.1000	378576205526083
09:42:00	XLON	6,599	122.1000	378576205526084
09:45:16	XLON	13,221	122.1800	378576205526358
09:45:16	XLON	3,000	122.1600	378576205526366
09:45:16	XLON	105	122.1800	378576205526367
09:45:16	XLON	3,100	122.1800	378576205526368
09:45:16	XLON	3,000	122.1800	378576205526369
09:45:16	XLON	3,326	122.1800	378576205526370
09:45:16	XLON	476	122.1800	378576205526371
09:47:05	XLON	2,500	122.1400	378576205526516
09:47:05	XLON	1,887	122.1400	378576205526517
09:47:26	XLON	2,185	122.1200	378576205526538
09:49:18	XLON	7,837	122.1600	378576205526714
09:49:18	XLON	4,343	122.1600	378576205526716
09:49:54	XLON	7,194	122.1400	378576205526750
09:49:54	XLON	5,815	122.1400	378576205526751
09:50:06	XLON	8,193	122.1400	378576205526763
09:54:52	XLON	10,286	122.1400	378576205527213
09:55:56	XLON	3,307	122.1200	378576205527334
09:55:56	XLON	8,779	122.1200	378576205527335
09:56:06	XLON	8,900	122.1000	378576205527363
09:57:59	XLON	6,140	122.0600	378576205527560
09:57:59	XLON	2,710	122.0600	378576205527561
10:02:03	XLON	7,268	121.9200	378576205527901
10:02:03	XLON	2,104	121.9200	378576205527902
10:02:03	XLON	5,576	121.9200	378576205527903
10:02:30	XLON	15	121.9600	378576205527943
10:02:49	XLON	10,500	121.9800	378576205527969
10:02:49	XLON	538	121.9800	378576205527970
10:03:46	XLON	3,000	121.9400	378576205528075
10:03:46	XLON	3,200	121.9600	378576205528076
10:03:46	XLON	2,103	121.9600	378576205528077
10:04:24	XLON	10,813	121.9400	378576205528169
10:04:24	XLON	2,393	121.9400	378576205528170
10:04:24	XLON	3,000	121.9400	378576205528172
10:04:24	XLON	2,104	121.9400	378576205528173
10:04:24	XLON	147	121.9600	378576205528174
10:04:24	XLON	3,000	121.9600	378576205528175
10:04:24	XLON	2,654	121.9600	378576205528176
10:07:22	XLON	124	121.9200	378576205528384
10:07:22	XLON	5,889	121.9200	378576205528385
10:07:39	XLON	2,292	121.9000	378576205528435
10:07:39	XLON	296	121.9000	378576205528436
10:07:41	XLON	113	121.9000	378576205528444
10:07:41	XLON	584	121.9000	378576205528445
10:08:13	XLON	4,308	121.9000	378576205528508
10:08:13	XLON	4,308	121.9000	378576205528510
10:09:50	XLON	6,099	121.9800	378576205528728
10:09:50	XLON	4,860	121.9800	378576205528729
10:09:50	XLON	9,925	121.9800	378576205528733
10:09:50	XLON	11,724	121.9600	378576205528734
10:15:31	XLON	44	122.1000	378576205529156
10:15:31	XLON	4,117	122.1000	378576205529157
10:16:03	XLON	11,074	122.0600	378576205529191
10:16:54	XLON	6,623	122.0400	378576205529286
10:16:54	XLON	4,228	122.0400	378576205529287
10:19:55	XLON	12,793	122.0400	378576205529553
10:20:54	XLON	2,920	122.0200	378576205529611
10:21:34	XLON	3,978	122.0200	378576205529646
10:21:34	XLON	3,000	122.0200	378576205529647
10:21:51	XLON	5,938	122.0000	378576205529665
10:21:51	XLON	5,947	122.0000	378576205529689
10:22:00	XLON	2,962	121.9600	378576205529700
10:23:25	XLON	3,097	122.0000	378576205529809
10:23:25	XLON	1,720	122.0000	378576205529810
10:24:15	XLON	1,285	121.9600	378576205529917
10:24:15	XLON	3,060	121.9600	378576205529918
10:25:23	XLON	156	121.9000	378576205529963
10:25:23	XLON	2,080	121.9000	378576205529964
10:25:23	XLON	1,973	121.9000	378576205529965
10:25:23	XLON	6,027	121.9000	378576205529966
10:25:23	XLON	3,794	121.9000	378576205529967
10:27:31	XLON	3,000	121.8600	378576205530139
10:27:31	XLON	947	121.8600	378576205530140
10:27:46	XLON	7,261	121.8400	378576205530171
10:28:28	XLON	7,186	121.8000	378576205530232
10:28:42	XLON	3,000	121.7600	378576205530244
10:28:42	XLON	856	121.7600	378576205530245
10:29:57	XLON	13,400	121.7800	378576205530300
10:29:57	XLON	13,400	121.7800	378576205530304
10:29:57	XLON	4,624	121.7400	378576205530307
10:30:03	XLON	7,545	121.7400	378576205530336
10:30:03	XLON	12,804	121.7400	378576205530339
10:30:54	XLON	8	121.7000	378576205530441
10:30:56	XLON	7,882	121.7000	378576205530461
10:30:59	XLON	3,161	121.7000	378576205530464
10:31:13	XLON	2,606	121.7000	378576205530480
10:33:02	XLON	6,691	121.6400	378576205530628
10:33:02	XLON	3,000	121.6400	378576205530629
10:33:02	XLON	2,239	121.6400	378576205530630
10:34:00	XLON	8,803	121.6000	378576205530714
10:34:00	XLON	4,517	121.6000	378576205530715
10:34:01	XLON	13,440	121.6000	378576205530724
10:34:42	XLON	13,685	121.5400	378576205530814
10:36:25	XLON	7,978	121.5800	378576205531067
10:36:25	XLON	3,275	121.5800	378576205531068
10:37:04	XLON	3,105	121.5800	378576205531140
10:37:04	XLON	3,000	121.5800	378576205531148
10:37:04	XLON	105	121.5800	378576205531149
10:37:05	XLON	3,000	121.5400	378576205531160
10:37:05	XLON	2,893	121.5400	378576205531161
10:37:05	XLON	6,900	121.5400	378576205531162
10:37:05	XLON	2,432	121.5400	378576205531163
10:37:05	XLON	1,989	121.5400	378576205531166
10:37:05	XLON	3,000	121.5400	378576205531167
10:37:05	XLON	6,900	121.5400	378576205531168
10:37:54	XLON	1,200	121.5000	378576205531309
10:37:54	XLON	3,455	121.5000	378576205531310
10:37:54	XLON	1,200	121.5000	378576205531311
10:38:07	XLON	2,611	121.5400	378576205531361
10:38:07	XLON	756	121.5400	378576205531362
10:39:06	XLON	5,713	121.5600	378576205531417
10:39:06	XLON	2,648	121.5600	378576205531418
10:39:15	XLON	5,869	121.5400	378576205531432
10:39:15	XLON	5,324	121.5400	378576205531433
10:39:52	XLON	3,030	121.5400	378576205531462
10:40:49	XLON	1,302	121.5000	378576205531615
10:40:49	XLON	5,342	121.5000	378576205531616
10:40:49	XLON	6,566	121.5000	378576205531618
10:42:03	XLON	1,295	121.5000	378576205531728
10:42:03	XLON	3,146	121.5000	378576205531729
10:42:03	XLON	487	121.5000	378576205531730
10:42:06	XLON	2,590	121.5000	378576205531739
10:42:28	XLON	7,919	121.5000	378576205531771
10:42:29	XLON	7,919	121.5000	378576205531776
10:42:43	XLON	3,641	121.4800	378576205531786
10:42:56	XLON	711	121.4800	378576205531805
10:42:56	XLON	2,693	121.4800	378576205531806
10:47:47	XLON	3,000	121.5400	378576205532197
10:47:47	XLON	3,000	121.5400	378576205532198
10:47:47	XLON	1,200	121.5400	378576205532199
10:47:47	XLON	4,942	121.5400	378576205532200
10:47:47	XLON	58	121.5400	378576205532201
10:47:48	XLON	1,910	121.5400	378576205532208
10:47:48	XLON	2,110	121.5400	378576205532209
10:47:48	XLON	3,000	121.5400	378576205532210
10:47:48	XLON	3,000	121.5400	378576205532202
10:47:48	XLON	2,110	121.5400	378576205532203
10:47:48	XLON	2,335	121.5400	378576205532204
10:47:48	XLON	1,200	121.5400	378576205532205
10:47:48	XLON	1,200	121.5400	378576205532206
10:47:48	XLON	3,455	121.5400	378576205532207
10:48:09	XLON	3,765	121.5200	378576205532262
10:48:09	XLON	2,111	121.5200	378576205532263
10:48:09	XLON	3,000	121.5200	378576205532264
10:48:09	XLON	3,358	121.5200	378576205532265
10:50:30	XLON	13,365	121.5400	378576205532454
10:50:30	XLON	3,000	121.5400	378576205532459
10:50:30	XLON	822	121.5400	378576205532460
10:50:30	XLON	6,714	121.5400	378576205532461
10:50:42	XLON	3,822	121.5200	378576205532481
10:50:42	XLON	3,100	121.5200	378576205532485
10:50:42	XLON	1,279	121.5200	378576205532486
10:50:44	XLON	5,489	121.5000	378576205532491
10:53:56	XLON	3,300	121.5000	378576205532711
10:53:56	XLON	3,000	121.5000	378576205532712
10:53:56	XLON	2,079	121.5000	378576205532713
10:54:00	XLON	11,615	121.5000	378576205532717
10:54:17	XLON	7,082	121.4800	378576205532752
10:54:17	XLON	13,573	121.4800	378576205532759
10:54:17	XLON	803	121.4600	378576205532761
10:55:00	XLON	3,782	121.4600	378576205532830
10:55:00	XLON	3,000	121.4600	378576205532833
10:55:00	XLON	1,636	121.4600	378576205532834
10:55:53	XLON	5,120	121.4600	378576205532903
10:55:53	XLON	2,800	121.4600	378576205532904
10:55:53	XLON	2,320	121.4600	378576205532905
10:57:10	XLON	3,435	121.4200	378576205533126
10:57:10	XLON	268	121.4200	378576205533127
10:58:08	XLON	7,266	121.4000	378576205533197
10:58:37	XLON	3,889	121.4200	378576205533242
10:58:37	XLON	2,542	121.4200	378576205533243
10:59:50	XLON	11,303	121.4400	378576205533326
10:59:50	XLON	4,324	121.4400	378576205533329
10:59:57	XLON	3,000	121.4200	378576205533355
10:59:57	XLON	2,600	121.4200	378576205533356
10:59:57	XLON	3,000	121.4200	378576205533357
10:59:57	XLON	1,200	121.4200	378576205533358
10:59:57	XLON	721	121.4200	378576205533359
11:00:11	XLON	12,053	121.4200	378576205533385
11:00:11	XLON	12,053	121.4200	378576205533398
11:00:23	XLON	9,416	121.4000	378576205533419
11:00:23	XLON	2,242	121.4000	378576205533422
11:00:23	XLON	3,000	121.4000	378576205533423
11:00:24	XLON	2,513	121.4000	378576205533430
11:02:03	XLON	506	121.4400	378576205533607
11:02:03	XLON	4,338	121.4400	378576205533608
11:02:03	XLON	3,000	121.4400	378576205533609
11:02:03	XLON	4,647	121.4400	378576205533610
11:02:04	XLON	4,895	121.4200	378576205533615
11:02:09	XLON	1,297	121.4200	378576205533631
11:02:09	XLON	3,699	121.4200	378576205533632
11:02:17	XLON	2,986	121.4200	378576205533659
11:02:17	XLON	971	121.4200	378576205533660
11:02:49	XLON	2,885	121.4200	378576205533713
11:03:03	XLON	3,365	121.4000	378576205533727
11:03:40	XLON	3,121	121.3800	378576205533746
11:06:45	XLON	9,346	121.4600	378576205534080
11:06:45	XLON	3,467	121.4600	378576205534081
11:10:31	XLON	1,073	121.4800	378576205534609
11:10:31	XLON	9,466	121.4800	378576205534610
11:12:30	XLON	13,794	121.6000	378576205534813
11:13:46	XLON	2,009	121.6000	378576205534988
11:13:46	XLON	737	121.6000	378576205534989
11:13:46	XLON	5,955	121.6000	378576205534990
11:13:46	XLON	2,009	121.6000	378576205534991
11:13:59	XLON	11,569	121.6200	378576205535023
11:13:59	XLON	327	121.6200	378576205535024
11:14:03	XLON	2,186	121.6200	378576205535041
11:14:03	XLON	10,566	121.6200	378576205535042
11:14:20	XLON	3,301	121.6000	378576205535079
11:16:24	XLON	13,462	121.6000	378576205535365
11:16:25	XLON	2,800	121.6000	378576205535366
11:16:25	XLON	1,508	121.6000	378576205535367
11:16:47	XLON	7,155	121.5800	378576205535418
11:16:47	XLON	3,716	121.5800	378576205535420
11:18:47	XLON	1,092	121.5600	378576205535535
11:21:23	XLON	11,893	121.5800	378576205535847
11:23:27	XLON	11,542	121.6600	378576205536159
11:23:31	XLON	13,430	121.6200	378576205536170
11:24:29	XLON	8,721	121.6200	378576205536285
11:24:29	XLON	4,788	121.6200	378576205536286
11:24:54	XLON	3,909	121.5800	378576205536328
11:32:13	XLON	3,048	121.5200	378576205536949
11:32:37	XLON	513	121.5600	378576205536989
11:32:37	XLON	3,000	121.5600	378576205536990
11:33:18	XLON	308	121.5600	378576205537020
11:33:22	XLON	9,563	121.5200	378576205537063
11:33:23	XLON	778	121.5400	378576205537065
11:33:23	XLON	1,450	121.5400	378576205537066
11:33:23	XLON	10,794	121.5400	378576205537067
11:35:56	XLON	1,260	121.6000	378576205537248
11:35:57	XLON	190	121.6000	378576205537253
11:36:36	XLON	10,596	121.6200	378576205537298
11:36:36	XLON	3,000	121.6000	378576205537304
11:36:36	XLON	2,040	121.6000	378576205537305
11:36:36	XLON	5,556	121.6200	378576205537306
11:36:36	XLON	1,578	121.6000	378576205537310
11:36:36	XLON	7,600	121.6200	378576205537311
11:36:36	XLON	594	121.6200	378576205537312
11:40:06	XLON	13,570	121.6200	378576205537555
11:40:06	XLON	3,000	121.6200	378576205537563
11:40:06	XLON	3,000	121.6200	378576205537564
11:40:06	XLON	3,030	121.6200	378576205537565
11:43:12	XLON	1,891	121.6800	378576205537867
11:43:12	XLON	1,790	121.6800	378576205537866
11:44:09	XLON	3,000	121.6600	378576205537939
11:44:09	XLON	9,793	121.6800	378576205537940
11:44:25	XLON	395	121.6400	378576205537969
11:44:25	XLON	2,135	121.6400	378576205537970
11:44:25	XLON	1,151	121.6400	378576205537971
11:44:28	XLON	3,100	121.5800	378576205537981
11:44:28	XLON	555	121.5800	378576205537982
11:45:47	XLON	1,671	121.6200	378576205538145
11:46:01	XLON	8,053	121.6000	378576205538154
11:47:01	XLON	2,833	121.5600	378576205538236
11:51:24	XLON	2,400	121.5400	378576205538612
11:51:24	XLON	3,000	121.5400	378576205538613
11:51:24	XLON	388	121.5400	378576205538614
11:51:24	XLON	3,656	121.5400	378576205538615
11:51:29	XLON	1,444	121.5400	378576205538641
11:51:29	XLON	3,000	121.5400	378576205538642
11:51:29	XLON	2,253	121.5400	378576205538643
11:51:30	XLON	1,433	121.5400	378576205538645
11:51:30	XLON	5,272	121.5400	378576205538646
11:52:08	XLON	11,487	121.5600	378576205538756
11:53:18	XLON	8,244	121.5000	378576205538929
11:53:18	XLON	2,903	121.5000	378576205538930
11:56:47	XLON	3,000	121.5600	378576205539270
11:56:52	XLON	5,124	121.5600	378576205539278
11:56:52	XLON	2,630	121.5600	378576205539279
11:56:52	XLON	595	121.5600	378576205539280
11:56:52	XLON	3,000	121.5600	378576205539281
11:56:52	XLON	3,162	121.5600	378576205539282
11:57:06	XLON	3,000	121.5200	378576205539311
11:57:06	XLON	7,295	121.5200	378576205539312
11:59:13	XLON	11,665	121.5400	378576205539453
12:03:14	XLON	12,104	121.4800	378576205539837
12:03:14	XLON	1,584	121.4800	378576205539838
12:03:14	XLON	3,200	121.4800	378576205539839
12:03:14	XLON	3,200	121.4800	378576205539840
12:03:14	XLON	6,003	121.4800	378576205539841
12:03:14	XLON	955	121.4800	378576205539843
12:03:14	XLON	1,726	121.4800	378576205539844
12:03:14	XLON	2,434	121.4800	378576205539845
12:03:14	XLON	345	121.4800	378576205539846
12:03:14	XLON	487	121.4800	378576205539847
12:03:18	XLON	1,306	121.4800	378576205539848
12:03:21	XLON	3,615	121.4800	378576205539855
12:09:19	XLON	1,805	121.4600	378576205540339
12:09:22	XLON	4,161	121.4600	378576205540340
12:09:35	XLON	247	121.4600	378576205540356
12:10:02	XLON	2,235	121.4600	378576205540384
12:10:07	XLON	992	121.4600	378576205540398
12:10:27	XLON	616	121.4600	378576205540421
12:10:32	XLON	149	121.4600	378576205540428
12:10:32	XLON	4	121.4600	378576205540429
12:12:00	XLON	3,326	121.4400	378576205540512
12:12:00	XLON	2,200	121.4400	378576205540513
12:12:03	XLON	2,430	121.4400	378576205540515
12:12:03	XLON	522	121.4400	378576205540516
12:12:05	XLON	1,988	121.4400	378576205540517
12:14:10	XLON	5,726	121.4400	378576205540673
12:15:57	XLON	5,660	121.4200	378576205540820
12:16:22	XLON	3,000	121.4200	378576205540857
12:16:22	XLON	2,800	121.4200	378576205540858
12:16:22	XLON	612	121.4200	378576205540859
12:20:09	XLON	6,942	121.4800	378576205541200
12:20:09	XLON	3,871	121.4800	378576205541201
12:20:09	XLON	3,000	121.4800	378576205541203
12:22:20	XLON	2,813	121.5800	378576205541481
12:22:20	XLON	3,000	121.5800	378576205541482
12:23:14	XLON	4,214	121.5600	378576205541551
12:23:14	XLON	1,349	121.5600	378576205541552
12:23:14	XLON	4,214	121.5600	378576205541558
12:23:14	XLON	7	121.5400	378576205541561
12:23:14	XLON	4,398	121.5400	378576205541562
12:23:59	XLON	10,591	121.5200	378576205541652
12:23:59	XLON	1,862	121.5000	378576205541654
12:23:59	XLON	3,000	121.5200	378576205541655
12:23:59	XLON	3,589	121.5200	378576205541656
12:23:59	XLON	3,455	121.5200	378576205541657
12:23:59	XLON	1,395	121.5200	378576205541658
12:30:00	XLON	2,340	121.4800	378576205542166
12:33:18	XLON	12,071	121.5000	378576205542458
12:33:18	XLON	3,000	121.5000	378576205542459
12:33:18	XLON	4,170	121.5000	378576205542460
12:33:18	XLON	731	121.5000	378576205542461
12:33:18	XLON	4,170	121.5000	378576205542462
12:34:55	XLON	3,000	121.4400	378576205542599
12:34:55	XLON	8,853	121.4400	378576205542600
12:34:56	XLON	1,278	121.4400	378576205542619
12:34:56	XLON	2,270	121.4400	378576205542617
12:34:56	XLON	3,000	121.4400	378576205542618
12:34:57	XLON	1,600	121.4400	378576205542633
12:34:57	XLON	3,000	121.4400	378576205542634
12:38:02	XLON	5,227	121.5200	378576205542954
12:38:02	XLON	1,303	121.5200	378576205542955
12:38:03	XLON	2,262	121.5200	378576205542956
12:38:26	XLON	1,268	121.5200	378576205542985
12:38:47	XLON	2,600	121.5000	378576205543023
12:38:47	XLON	6,160	121.5000	378576205543024
12:38:47	XLON	981	121.5000	378576205543025
12:38:52	XLON	241	121.5000	378576205543031
12:38:53	XLON	104	121.5000	378576205543036
12:39:22	XLON	3,000	121.5000	378576205543089
12:39:22	XLON	1,200	121.5000	378576205543090
12:39:22	XLON	3,519	121.5000	378576205543091
12:39:22	XLON	4,045	121.5000	378576205543092
12:39:22	XLON	4,045	121.5000	378576205543098
12:39:22	XLON	1,897	121.5000	378576205543099
12:39:22	XLON	3,000	121.5000	378576205543100
12:39:28	XLON	4,141	121.5000	378576205543109
12:40:40	XLON	173	121.5000	378576205543154
12:40:40	XLON	3,718	121.5000	378576205543155
12:41:57	XLON	513	121.5200	378576205543276
12:42:59	XLON	3,122	121.5000	378576205543341
12:43:01	XLON	3,989	121.5000	378576205543352
12:44:28	XLON	6,016	121.5200	378576205543484
12:44:28	XLON	11,077	121.5200	378576205543485
12:45:46	XLON	11,527	121.5200	378576205543629
12:52:13	XLON	1,652	121.4600	378576205544131
12:52:13	XLON	3,000	121.4600	378576205544132
12:53:36	XLON	2,587	121.4600	378576205544260
12:53:36	XLON	9,174	121.4600	378576205544261
12:54:37	XLON	11,169	121.4400	378576205544370
12:54:47	XLON	3,000	121.4000	378576205544407
12:59:15	XLON	3,000	121.4600	378576205544819
12:59:15	XLON	3,770	121.4600	378576205544820
12:59:15	XLON	3,000	121.4600	378576205544821
12:59:15	XLON	9,844	121.4600	378576205544813
12:59:17	XLON	5,728	121.4600	378576205544822
12:59:17	XLON	2,259	121.4600	378576205544823
12:59:17	XLON	4,045	121.4600	378576205544828
12:59:18	XLON	397	121.4600	378576205544831
12:59:18	XLON	1,847	121.4600	378576205544832
12:59:46	XLON	6,466	121.4400	378576205544875
12:59:46	XLON	5,946	121.4400	378576205544876
13:03:08	XLON	10	121.4200	378576205545149
13:03:10	XLON	100	121.4200	378576205545155
13:03:10	XLON	9	121.4200	378576205545156
13:03:23	XLON	2,800	121.4200	378576205545180
13:03:23	XLON	1,790	121.4200	378576205545181
13:03:33	XLON	3,321	121.4200	378576205545186
13:03:43	XLON	1,129	121.4200	378576205545220
13:08:10	XLON	2,361	121.4400	378576205545593
13:08:11	XLON	1,930	121.4400	378576205545594
13:09:40	XLON	1,928	121.4200	378576205545708
13:09:51	XLON	6,555	121.4200	378576205545709
13:09:51	XLON	3,000	121.4200	378576205545716
13:09:51	XLON	5,483	121.4200	378576205545717
13:09:52	XLON	368	121.4200	378576205545718
13:13:34	XLON	3,000	121.4200	378576205546064
13:13:34	XLON	2,600	121.4200	378576205546065
13:13:34	XLON	3,000	121.4200	378576205546066
13:14:45	XLON	3,000	121.3800	378576205546157
13:14:46	XLON	5,013	121.3800	378576205546161
13:14:46	XLON	3,000	121.3800	378576205546162
13:14:46	XLON	2,870	121.3800	378576205546163
13:14:48	XLON	3,468	121.3800	378576205546164
13:14:49	XLON	2,084	121.3800	378576205546165
13:14:50	XLON	3,502	121.3800	378576205546166
13:14:51	XLON	2,428	121.3800	378576205546167
13:14:52	XLON	2,473	121.3800	378576205546168
13:14:53	XLON	1,956	121.3800	378576205546169
13:15:24	XLON	49	121.3400	378576205546225
13:15:50	XLON	3,000	121.3000	378576205546275
13:15:50	XLON	3,800	121.3000	378576205546276
13:15:50	XLON	674	121.3000	378576205546277
13:17:12	XLON	223	121.2600	378576205546473
13:17:12	XLON	3,000	121.2600	378576205546474
13:17:37	XLON	3,000	121.2200	378576205546552
13:17:37	XLON	3,899	121.2200	378576205546553
13:17:37	XLON	1,572	121.2200	378576205546554
13:17:37	XLON	3,500	121.2200	378576205546555
13:17:37	XLON	3,055	121.2400	378576205546556
13:17:37	XLON	3,000	121.2400	378576205546557
13:17:37	XLON	3,899	121.2400	378576205546558
13:17:37	XLON	1,200	121.2400	378576205546559
13:17:37	XLON	3,500	121.2400	378576205546560
13:17:37	XLON	1,200	121.2400	378576205546561
13:17:37	XLON	2,226	121.2400	378576205546562
13:17:37	XLON	1,420	121.2400	378576205546563
13:22:36	XLON	3,100	121.2800	378576205547027
13:22:36	XLON	2,500	121.2800	378576205547028
13:22:36	XLON	3,200	121.3000	378576205547029
13:22:36	XLON	2,343	121.3000	378576205547030
13:22:36	XLON	1,897	121.3000	378576205547031
13:22:36	XLON	13,040	121.3000	378576205547024
13:23:09	XLON	8	121.3000	378576205547083
13:23:11	XLON	6	121.3000	378576205547098
13:23:55	XLON	5,125	121.2800	378576205547158
13:23:55	XLON	8,700	121.2800	378576205547159
13:24:15	XLON	53	121.2600	378576205547230
13:24:15	XLON	3,000	121.2600	378576205547231
13:24:17	XLON	2,368	121.2600	378576205547235
13:24:17	XLON	3,000	121.2600	378576205547236
13:24:18	XLON	3,100	121.2400	378576205547238
13:24:18	XLON	3,000	121.2400	378576205547239
13:24:19	XLON	407	121.2400	378576205547240
13:24:19	XLON	3,000	121.2400	378576205547241
13:24:20	XLON	332	121.2400	378576205547242
13:24:21	XLON	4,238	121.2400	378576205547243
13:24:54	XLON	995	121.2600	378576205547287
13:25:37	XLON	36	121.2400	378576205547349
13:25:37	XLON	3,000	121.2400	378576205547350
13:25:57	XLON	2,937	121.3200	378576205547414
13:25:57	XLON	3,000	121.3200	378576205547415
13:26:49	XLON	1,793	121.3600	378576205547527
13:26:56	XLON	30	121.3600	378576205547543
13:27:04	XLON	3,000	121.3400	378576205547556
13:27:04	XLON	3,899	121.3400	378576205547557
13:27:08	XLON	3,000	121.3400	378576205547562
13:27:08	XLON	3,280	121.3400	378576205547563
13:27:08	XLON	1,693	121.3400	378576205547564
13:27:08	XLON	2,355	121.3400	378576205547565
13:27:08	XLON	1,200	121.3400	378576205547566
13:27:08	XLON	3,899	121.3400	378576205547567
13:27:08	XLON	2,382	121.3400	378576205547568
13:27:08	XLON	2,226	121.3400	378576205547569
13:27:09	XLON	3,000	121.3400	378576205547570
13:27:09	XLON	1,295	121.3400	378576205547571
13:27:09	XLON	1,926	121.3400	378576205547572
13:27:11	XLON	3,000	121.3400	378576205547575
13:27:20	XLON	3,000	121.3400	378576205547586
13:27:27	XLON	1,836	121.3400	378576205547587
13:27:45	XLON	6	121.3400	378576205547599
13:28:04	XLON	56	121.3400	378576205547613
13:28:13	XLON	1,863	121.3400	378576205547631
13:28:18	XLON	215	121.3400	378576205547632
13:28:18	XLON	3,000	121.3400	378576205547633
13:28:26	XLON	9,301	121.3400	378576205547637
13:28:26	XLON	3,000	121.3400	378576205547638
13:29:16	XLON	6,131	121.3400	378576205547689
13:29:16	XLON	2,142	121.3400	378576205547690
13:29:16	XLON	4,736	121.3400	378576205547691
13:29:16	XLON	327	121.3200	378576205547693
13:29:16	XLON	2,700	121.3200	378576205547694
13:29:16	XLON	3,100	121.3400	378576205547695
13:29:16	XLON	2,300	121.3400	378576205547696
13:29:16	XLON	3,000	121.3400	378576205547697
13:29:16	XLON	1,672	121.3400	378576205547698
13:29:17	XLON	3,000	121.3400	378576205547700
13:29:17	XLON	3,371	121.3400	378576205547701
13:29:55	XLON	2,696	121.3000	378576205547758
13:29:55	XLON	331	121.3000	378576205547759
13:29:57	XLON	3,100	121.3000	378576205547762
13:29:57	XLON	8,208	121.3000	378576205547763
13:29:59	XLON	2,390	121.3000	378576205547765
13:30:00	XLON	1,042	121.3000	378576205547766
13:30:04	XLON	7,837	121.3200	378576205547783
13:30:04	XLON	1,778	121.3200	378576205547784
13:30:06	XLON	2,812	121.3200	378576205547788
13:30:26	XLON	5	121.3200	378576205547839
13:30:31	XLON	2,523	121.3200	378576205547845
13:33:02	XLON	1,603	121.3200	378576205548048
13:33:02	XLON	1,377	121.3200	378576205548049
13:33:02	XLON	1,623	121.3200	378576205548050
13:33:02	XLON	2,345	121.3200	378576205548051
13:33:07	XLON	1,917	121.3200	378576205548068
13:33:07	XLON	8,444	121.3200	378576205548069
13:33:09	XLON	314	121.3200	378576205548077
13:34:03	XLON	37	121.3200	378576205548202
13:34:03	XLON	3,000	121.3200	378576205548203
13:34:08	XLON	2,211	121.2800	378576205548220
13:34:08	XLON	1,472	121.2800	378576205548221
13:34:09	XLON	1,808	121.2800	378576205548222
13:34:09	XLON	3,000	121.2800	378576205548223
13:34:09	XLON	187	121.2800	378576205548236
13:34:23	XLON	3,971	121.3000	378576205548282
13:35:12	XLON	5,893	121.3000	378576205548367
13:35:12	XLON	5,396	121.3000	378576205548368
13:35:13	XLON	2,900	121.3200	378576205548374
13:35:13	XLON	3,000	121.3200	378576205548375
13:35:13	XLON	9,750	121.3200	378576205548376
13:35:13	XLON	2,641	121.3200	378576205548378
13:35:21	XLON	1,106	121.3000	378576205548429
13:35:22	XLON	3,100	121.3200	378576205548432
13:35:22	XLON	3,000	121.3200	378576205548433
13:35:24	XLON	2,890	121.3200	378576205548435
13:35:24	XLON	235	121.3200	378576205548436
13:35:25	XLON	2,765	121.3200	378576205548437
13:35:25	XLON	1,392	121.3200	378576205548438
13:36:04	XLON	9,388	121.3200	378576205548481
13:36:28	XLON	10,970	121.3000	378576205548562
13:36:28	XLON	10,265	121.3000	378576205548558
13:36:28	XLON	1,117	121.2800	378576205548566
13:36:28	XLON	2,507	121.2800	378576205548567
13:36:28	XLON	5,961	121.2800	378576205548568
13:36:28	XLON	1,117	121.2800	378576205548569
13:36:29	XLON	3,624	121.2800	378576205548571
13:36:32	XLON	41	121.2800	378576205548580
13:37:57	XLON	11,253	121.2600	378576205548742
13:37:57	XLON	856	121.2600	378576205548748
13:37:57	XLON	5,959	121.2600	378576205548749
13:37:57	XLON	4,501	121.2600	378576205548750
13:38:17	XLON	5,608	121.2200	378576205548831
13:38:43	XLON	742	121.1600	378576205548909
13:40:55	XLON	13,884	121.1800	378576205549085
13:40:56	XLON	3,700	121.1800	378576205549089
13:40:56	XLON	3,000	121.1800	378576205549090
13:40:56	XLON	6,255	121.1800	378576205549091
13:40:56	XLON	930	121.1800	378576205549092
13:40:58	XLON	2,334	121.2000	378576205549106
13:40:58	XLON	531	121.2000	378576205549107
13:42:00	XLON	2,546	121.1800	378576205549176
13:42:00	XLON	3,000	121.1800	378576205549177
13:42:05	XLON	2,314	121.1800	378576205549179
13:42:05	XLON	3,000	121.1800	378576205549180
13:42:07	XLON	1,892	121.1800	378576205549184
13:42:27	XLON	1,799	121.2000	378576205549219
13:42:53	XLON	1,440	121.2000	378576205549235
13:42:54	XLON	9,694	121.1800	378576205549244
13:42:58	XLON	46	121.1800	378576205549247
13:43:00	XLON	61	121.1800	378576205549248
13:43:22	XLON	3,000	121.1800	378576205549297
13:43:22	XLON	5,052	121.1800	378576205549298
13:43:35	XLON	9,980	121.1600	378576205549328
13:43:46	XLON	9,980	121.1600	378576205549332
13:44:03	XLON	1,350	121.0800	378576205549359
13:44:05	XLON	2,200	121.0600	378576205549367
13:44:05	XLON	1,305	121.0600	378576205549368
13:44:17	XLON	3,369	121.0800	378576205549409
13:45:09	XLON	4,902	121.0800	378576205549481
13:45:11	XLON	2,264	121.0800	378576205549491
13:46:55	XLON	3,997	121.1000	378576205549710
13:46:55	XLON	6,073	121.1000	378576205549711
13:46:55	XLON	294	121.1000	378576205549712
13:47:49	XLON	12,847	121.0800	378576205549810
13:48:02	XLON	135	121.1000	378576205549829
13:48:03	XLON	2,345	121.1000	378576205549830
13:48:05	XLON	1,918	121.1000	378576205549833
13:48:05	XLON	3,000	121.1000	378576205549834
13:48:05	XLON	1,594	121.1000	378576205549835
13:48:07	XLON	5,875	121.1000	378576205549839
13:48:10	XLON	6,425	121.1000	378576205549842
13:48:12	XLON	6	121.1000	378576205549850
13:49:41	XLON	3,063	121.0800	378576205549965
13:50:54	XLON	569	121.0800	378576205550049
13:50:54	XLON	3,299	121.0800	378576205550050
13:50:58	XLON	798	121.0600	378576205550051
13:50:58	XLON	1,321	121.0600	378576205550052
13:50:58	XLON	798	121.0600	378576205550053
13:52:07	XLON	10,530	121.0600	378576205550138
13:53:06	XLON	7	121.0800	378576205550318
13:53:06	XLON	3,000	121.0800	378576205550319
13:53:09	XLON	1,720	121.0800	378576205550320
13:53:09	XLON	3,000	121.0800	378576205550321
13:53:09	XLON	2,346	121.0800	378576205550322
13:53:11	XLON	774	121.0800	378576205550332
13:53:11	XLON	3,000	121.0800	378576205550333
13:53:12	XLON	2,856	121.0800	378576205550335
13:53:22	XLON	5	121.0400	378576205550377
13:53:25	XLON	2,771	121.0400	378576205550393
13:53:25	XLON	3,000	121.0400	378576205550394
13:53:54	XLON	3,000	121.0200	378576205550429
13:54:00	XLON	10,267	121.0000	378576205550438
13:54:02	XLON	2,840	121.0000	378576205550441
13:57:52	XLON	3,793	121.0400	378576205550860
13:57:52	XLON	8,665	121.0400	378576205550861
13:57:52	XLON	6,696	121.0400	378576205550869
13:58:08	XLON	11,864	121.0200	378576205550910
13:58:10	XLON	290	121.0400	378576205550924
13:58:52	XLON	3,969	121.1000	378576205551027
13:58:52	XLON	7,242	121.0800	378576205551028
13:58:52	XLON	2,600	121.1000	378576205551029
13:58:52	XLON	3,000	121.1000	378576205551030
13:58:52	XLON	2,669	121.1000	378576205551031
13:59:42	XLON	7,605	121.0800	378576205551155
13:59:58	XLON	2,857	121.0800	378576205551162
13:59:58	XLON	3,000	121.0800	378576205551163
14:01:11	XLON	3,825	121.1000	378576205551372
14:01:11	XLON	2,800	121.1000	378576205551373
14:01:11	XLON	1,200	121.1000	378576205551374
14:01:11	XLON	5,776	121.1000	378576205551375
14:01:12	XLON	6,805	121.1000	378576205551377
14:01:12	XLON	595	121.1000	378576205551378
14:01:25	XLON	3,100	121.0800	378576205551399
14:01:25	XLON	3,000	121.0800	378576205551400
14:01:51	XLON	5,402	121.0400	378576205551452
14:01:51	XLON	3,000	121.0400	378576205551453
14:01:53	XLON	3,000	121.0600	378576205551455
14:03:58	XLON	2,266	121.0400	378576205551654
14:03:58	XLON	2,359	121.0400	378576205551655
14:03:59	XLON	193	121.0200	378576205551656
14:04:07	XLON	5,033	121.0200	378576205551665
14:04:14	XLON	3,100	121.0400	378576205551689
14:04:47	XLON	4,110	121.0600	378576205551728
14:04:47	XLON	3,000	121.0600	378576205551729
14:05:18	XLON	3,100	121.1000	378576205551771
14:06:27	XLON	3,865	121.1200	378576205551899
14:06:27	XLON	1,479	121.1200	378576205551900
14:08:21	XLON	6,204	121.1800	378576205552081
14:08:21	XLON	3,100	121.1600	378576205552085
14:08:24	XLON	2,278	121.1600	378576205552087
14:08:26	XLON	1,863	121.1600	378576205552088
14:09:12	XLON	1,295	121.2200	378576205552154
14:09:12	XLON	1,295	121.2200	378576205552155
14:09:12	XLON	595	121.2200	378576205552156
14:09:12	XLON	10,062	121.2200	378576205552157
14:09:12	XLON	3,000	121.2200	378576205552158
14:09:14	XLON	5,684	121.2200	378576205552169
14:09:14	XLON	2,723	121.2200	378576205552170
14:09:14	XLON	595	121.2200	378576205552171
14:09:15	XLON	1,789	121.2200	378576205552175
14:09:35	XLON	1,463	121.2200	378576205552204
14:09:40	XLON	2,946	121.2200	378576205552206
14:09:40	XLON	32	121.2200	378576205552207
14:09:45	XLON	6	121.2200	378576205552224
14:09:51	XLON	1,829	121.2200	378576205552228
14:10:18	XLON	6,789	121.2400	378576205552264
14:10:21	XLON	54	121.2400	378576205552267
14:10:23	XLON	47	121.2400	378576205552268
14:10:24	XLON	1,816	121.2400	378576205552269
14:10:24	XLON	9,188	121.2400	378576205552270
14:10:24	XLON	3,000	121.2400	378576205552271
14:10:57	XLON	1,807	121.2400	378576205552334
14:11:01	XLON	2,275	121.2400	378576205552341
14:11:03	XLON	1,861	121.2400	378576205552359
14:11:12	XLON	6	121.2400	378576205552372
14:11:39	XLON	13,385	121.2200	378576205552393
14:11:39	XLON	3,100	121.2200	378576205552396
14:11:39	XLON	1,338	121.2200	378576205552397
14:11:39	XLON	1,814	121.2400	378576205552398
14:11:39	XLON	3,000	121.2400	378576205552399
14:11:39	XLON	5,577	121.2400	378576205552400
14:11:39	XLON	2,800	121.2200	378576205552402
14:11:39	XLON	5,447	121.2200	378576205552403
14:11:39	XLON	595	121.2200	378576205552404
14:11:49	XLON	3,429	121.2200	378576205552412
14:11:49	XLON	595	121.2200	378576205552413
14:12:16	XLON	2,484	121.1800	378576205552497
14:12:16	XLON	595	121.1800	378576205552498
14:13:52	XLON	2,920	121.1600	378576205552598
14:15:59	XLON	11,354	121.1600	378576205552824
14:15:59	XLON	1,288	121.1600	378576205552825
14:15:59	XLON	2,318	121.1600	378576205552822
14:15:59	XLON	1,272	121.1600	378576205552823
14:16:34	XLON	452	121.1400	378576205552936
14:18:51	XLON	5,692	121.1400	378576205553127
14:18:51	XLON	3,100	121.1400	378576205553135
14:18:51	XLON	4,903	121.1400	378576205553136
14:20:08	XLON	2,900	121.1000	378576205553257
14:20:08	XLON	3,000	121.1000	378576205553258
14:20:09	XLON	8,476	121.0800	378576205553261
14:22:31	XLON	3,100	121.0800	378576205553565
14:22:31	XLON	3,000	121.0800	378576205553566
14:22:31	XLON	6,320	121.0800	378576205553567
14:22:31	XLON	375	121.0800	378576205553568
14:22:31	XLON	1,200	121.0800	378576205553569
14:22:31	XLON	3,713	121.0800	378576205553570
14:22:31	XLON	1,200	121.0800	378576205553571
14:22:31	XLON	9,199	121.0800	378576205553572
14:22:36	XLON	1,364	121.0000	378576205553596
14:22:36	XLON	2,243	121.0000	378576205553597
14:22:36	XLON	1,962	121.0000	378576205553598
14:22:37	XLON	1,835	121.0000	378576205553605
14:22:37	XLON	2,792	121.0000	378576205553606
14:22:53	XLON	9,991	120.9800	378576205553621
14:22:53	XLON	3,000	120.9800	378576205553622
14:22:53	XLON	387	120.9800	378576205553623
14:22:56	XLON	5	120.9800	378576205553630
14:22:56	XLON	113	120.9800	378576205553631
14:22:58	XLON	6	120.9800	378576205553633
14:22:58	XLON	2,192	120.9800	378576205553634
14:22:59	XLON	65	120.9800	378576205553635
14:23:04	XLON	440	121.0400	378576205553654
14:23:04	XLON	1,323	121.0400	378576205553655
14:23:04	XLON	3,984	121.0400	378576205553656
14:23:04	XLON	2,701	121.0400	378576205553657
14:24:01	XLON	1,475	121.1400	378576205553750
14:24:07	XLON	3,000	121.1200	378576205553823
14:24:07	XLON	5,335	121.1200	378576205553824
14:24:07	XLON	722	121.1200	378576205553825
14:24:08	XLON	6,057	121.1200	378576205553828
14:24:08	XLON	3,000	121.1200	378576205553829
14:24:08	XLON	2,709	121.1200	378576205553830
14:24:09	XLON	3,921	121.1200	378576205553831
14:24:11	XLON	4,109	121.1200	378576205553838
14:24:12	XLON	1,595	121.1200	378576205553841
14:24:13	XLON	750	121.1200	378576205553843
14:25:12	XLON	3,000	121.1200	378576205553985
14:27:31	XLON	3,567	121.2800	378576205554179
14:27:31	XLON	4,079	121.2800	378576205554180
14:27:31	XLON	3,000	121.2800	378576205554181
14:27:35	XLON	1,820	121.2800	378576205554182
14:27:35	XLON	2,511	121.2800	378576205554183
14:27:40	XLON	1,975	121.2800	378576205554198
14:27:40	XLON	1,475	121.2800	378576205554199
14:27:41	XLON	1,741	121.2800	378576205554200
14:27:50	XLON	3,048	121.3000	378576205554207
14:27:52	XLON	11,507	121.2800	378576205554208
14:27:52	XLON	3,100	121.2800	378576205554210
14:27:52	XLON	2,300	121.2800	378576205554211
14:27:52	XLON	3,000	121.2800	378576205554212
14:27:52	XLON	1,804	121.2800	378576205554213
14:27:52	XLON	1,303	121.2800	378576205554214
14:27:55	XLON	1,804	121.2600	378576205554217
14:27:55	XLON	2,300	121.2600	378576205554218
14:28:00	XLON	1,204	121.2800	378576205554225
14:28:00	XLON	595	121.2800	378576205554226
14:28:00	XLON	2,297	121.2800	378576205554227
14:28:00	XLON	1,838	121.2800	378576205554228
14:28:01	XLON	1,878	121.2800	378576205554229
14:28:01	XLON	2,770	121.2800	378576205554230
14:28:01	XLON	595	121.2800	378576205554231
14:29:31	XLON	2,829	121.3800	378576205554453
14:29:31	XLON	4,536	121.3800	378576205554454
14:29:42	XLON	310	121.3600	378576205554466
14:29:42	XLON	10,705	121.3600	378576205554467
14:29:45	XLON	4,950	121.3400	378576205554477
14:29:46	XLON	3,100	121.3400	378576205554479
14:29:46	XLON	2,925	121.3400	378576205554480
14:29:46	XLON	3,000	121.3400	378576205554481
14:29:48	XLON	2,000	121.3600	378576205554486
14:29:48	XLON	2,282	121.3600	378576205554487
14:29:48	XLON	9,330	121.3600	378576205554488
14:29:48	XLON	595	121.3600	378576205554489
14:29:49	XLON	2,299	121.3600	378576205554490
14:29:51	XLON	956	121.3600	378576205554495
14:29:52	XLON	291	121.3600	378576205554510
14:29:52	XLON	2,750	121.3600	378576205554511
14:29:52	XLON	3,000	121.3600	378576205554512
14:29:52	XLON	595	121.3600	378576205554513
14:29:53	XLON	34	121.3600	378576205554517
14:29:53	XLON	12,376	121.3200	378576205554521
14:30:10	XLON	7,016	121.4400	378576205554894
14:30:10	XLON	2,648	121.4400	378576205554895
14:30:14	XLON	4,603	121.4200	378576205554949
14:30:14	XLON	3,000	121.4200	378576205554953
14:30:14	XLON	414	121.4200	378576205554954
14:30:15	XLON	2,149	121.4200	378576205554967
14:30:16	XLON	1,010	121.4000	378576205554982
14:30:16	XLON	2,024	121.4000	378576205554983
14:30:21	XLON	10,682	121.4800	378576205555035
14:30:21	XLON	10,682	121.4800	378576205555052
14:30:21	XLON	2,697	121.4800	378576205555054
14:30:21	XLON	3,000	121.4800	378576205555055
14:30:21	XLON	880	121.4800	378576205555056
14:30:21	XLON	595	121.4800	378576205555057
14:30:21	XLON	2,930	121.4800	378576205555058
14:30:47	XLON	83	121.4000	378576205555251
14:30:47	XLON	3,000	121.4000	378576205555252
14:30:49	XLON	1,304	121.4000	378576205555260
14:30:58	XLON	9,911	121.4000	378576205555326
14:30:58	XLON	3,027	121.4000	378576205555327
14:30:58	XLON	3,000	121.4000	378576205555328
14:30:58	XLON	3,048	121.4000	378576205555329
14:31:17	XLON	41	121.4000	378576205555416
14:31:27	XLON	8,351	121.4200	378576205555472
14:31:27	XLON	3,200	121.4200	378576205555473
14:31:27	XLON	3,000	121.4200	378576205555474
14:31:27	XLON	595	121.4200	378576205555475
14:31:37	XLON	4,622	121.4000	378576205555512
14:31:37	XLON	2,485	121.4000	378576205555513
14:31:43	XLON	1,101	121.4000	378576205555541
14:31:43	XLON	3,428	121.4200	378576205555542
14:31:43	XLON	3,000	121.4200	378576205555543
14:31:53	XLON	3,000	121.4200	378576205555585
14:31:57	XLON	466	121.4000	378576205555627
14:31:57	XLON	9,885	121.4000	378576205555628
14:31:57	XLON	466	121.4000	378576205555629
14:31:57	XLON	3,000	121.4200	378576205555609
14:32:00	XLON	12,258	121.4000	378576205555652
14:32:00	XLON	13,593	121.4000	378576205555653
14:32:00	XLON	2,326	121.4000	378576205555654
14:32:00	XLON	2,834	121.4000	378576205555655
14:32:16	XLON	5,087	121.4200	378576205555767
14:32:16	XLON	2,874	121.4200	378576205555768
14:32:21	XLON	10,359	121.4800	378576205555844
14:32:24	XLON	2,156	121.4600	378576205555877
14:32:25	XLON	3,674	121.4600	378576205555882
14:32:26	XLON	4,468	121.4600	378576205555883
14:32:26	XLON	3,000	121.4600	378576205555884
14:32:42	XLON	42	121.5000	378576205555961
14:33:21	XLON	65	121.5000	378576205556057
14:33:21	XLON	3,000	121.5000	378576205556058
14:33:24	XLON	3,000	121.4800	378576205556066
14:33:24	XLON	3,000	121.4800	378576205556067
14:33:24	XLON	3,000	121.5000	378576205556068
14:33:24	XLON	2,400	121.5000	378576205556069
14:33:24	XLON	4,837	121.5000	378576205556070
14:33:24	XLON	1,200	121.5000	378576205556071
14:33:24	XLON	1,113	121.5000	378576205556072
14:33:24	XLON	3,000	121.5000	378576205556073
14:33:25	XLON	2,411	121.4800	378576205556077
14:33:25	XLON	6,417	121.4800	378576205556078
14:33:26	XLON	1,600	121.4600	378576205556080
14:33:26	XLON	9,005	121.4600	378576205556099
14:33:26	XLON	3,000	121.4400	378576205556100
14:33:26	XLON	3,000	121.4400	378576205556101
14:33:27	XLON	1,752	121.4400	378576205556102
14:33:27	XLON	1,085	121.4400	378576205556103
14:33:42	XLON	35	121.4600	378576205556172
14:33:42	XLON	3,000	121.4600	378576205556173
14:33:43	XLON	1,115	121.4400	378576205556176
14:34:02	XLON	9,403	121.4400	378576205556223
14:34:02	XLON	2,538	121.4400	378576205556224
14:34:24	XLON	87	121.4200	378576205556369
14:34:24	XLON	38	121.4200	378576205556370
14:34:31	XLON	3,000	121.4000	378576205556440
14:34:59	XLON	2,429	121.3800	378576205556520
14:35:04	XLON	688	121.3200	378576205556535
14:35:04	XLON	3,000	121.3200	378576205556536
14:35:04	XLON	959	121.3200	378576205556537
14:35:05	XLON	2,337	121.3200	378576205556539
14:35:05	XLON	784	121.3200	378576205556540
14:35:05	XLON	6,221	121.3200	378576205556541
14:35:05	XLON	3,000	121.3200	378576205556542
14:35:06	XLON	699	121.3200	378576205556544
14:35:06	XLON	3,185	121.3200	378576205556545
14:35:06	XLON	1,290	121.3200	378576205556548
14:35:07	XLON	8,085	121.3400	378576205556556
14:35:35	XLON	3,000	121.4400	378576205556757
14:35:35	XLON	3,000	121.4400	378576205556758
14:35:44	XLON	2,355	121.4200	378576205556797
14:35:44	XLON	821	121.4400	378576205556798
14:35:44	XLON	4,566	121.4400	378576205556799
14:35:44	XLON	1,200	121.4400	378576205556800
14:35:44	XLON	1,200	121.4400	378576205556801
14:35:44	XLON	1,743	121.4400	378576205556802
14:35:44	XLON	880	121.4400	378576205556803
14:35:59	XLON	3,171	121.3800	378576205556899
14:36:47	XLON	3,706	121.3600	378576205557127
14:36:47	XLON	9,396	121.3600	378576205557128
14:36:47	XLON	3,706	121.3600	378576205557129
14:36:49	XLON	3,000	121.3600	378576205557142
14:36:49	XLON	5,376	121.3600	378576205557143
14:36:49	XLON	8,328	121.3600	378576205557144
14:36:51	XLON	263	121.3600	378576205557149
14:37:12	XLON	6,678	121.3600	378576205557240
14:37:12	XLON	3,000	121.3600	378576205557241
14:37:12	XLON	7,299	121.3600	378576205557242
14:37:12	XLON	8,222	121.3600	378576205557243
14:37:12	XLON	2,889	121.3600	378576205557244
14:37:13	XLON	607	121.3400	378576205557254
14:37:14	XLON	4,649	121.3400	378576205557255
14:37:59	XLON	2,859	121.3600	378576205557407
14:37:59	XLON	688	121.3600	378576205557408
14:37:59	XLON	4,445	121.3600	378576205557409
14:37:59	XLON	1,784	121.3600	378576205557410
14:37:59	XLON	443	121.3600	378576205557411
14:37:59	XLON	3,000	121.3600	378576205557412
14:38:00	XLON	2,826	121.3600	378576205557415
14:38:00	XLON	1,358	121.3600	378576205557416
14:38:00	XLON	3,000	121.3600	378576205557417
14:38:00	XLON	2,509	121.3600	378576205557418
14:38:00	XLON	4,400	121.3600	378576205557419
14:38:00	XLON	2,385	121.3600	378576205557420
14:38:00	XLON	863	121.3600	378576205557421
14:38:00	XLON	931	121.3600	378576205557422
14:38:00	XLON	1,951	121.3600	378576205557423
14:38:00	XLON	1,962	121.3600	378576205557424
14:38:00	XLON	3,000	121.3600	378576205557425
14:38:01	XLON	2,334	121.3600	378576205557426
14:38:01	XLON	736	121.3600	378576205557427
14:38:01	XLON	713	121.3600	378576205557428
14:38:01	XLON	224	121.3600	378576205557429
14:38:02	XLON	752	121.3600	378576205557437
14:38:03	XLON	1,962	121.3600	378576205557438
14:38:03	XLON	69	121.3600	378576205557439
14:38:12	XLON	44	121.3800	378576205557478
14:38:12	XLON	3,000	121.3800	378576205557479
14:38:13	XLON	8,397	121.3800	378576205557483
14:38:13	XLON	3,000	121.3800	378576205557484
14:38:15	XLON	3,227	121.3800	378576205557502
14:38:21	XLON	5,597	121.3600	378576205557534
14:38:30	XLON	1,104	121.3600	378576205557603
14:38:35	XLON	1,000	121.3600	378576205557614
14:38:42	XLON	3,493	121.3600	378576205557638
14:38:42	XLON	2,400	121.3600	378576205557639
14:38:42	XLON	501	121.3600	378576205557640
14:38:52	XLON	13,561	121.3400	378576205557667
14:39:02	XLON	850	121.3600	378576205557741
14:39:02	XLON	3,242	121.3600	378576205557742
14:39:02	XLON	3,088	121.3600	378576205557743
14:39:02	XLON	2,339	121.3600	378576205557744
14:39:02	XLON	1,916	121.3600	378576205557745
14:39:06	XLON	2,979	121.3600	378576205557753
14:39:06	XLON	1,912	121.3600	378576205557754
14:39:15	XLON	8,940	121.3800	378576205557798
14:39:15	XLON	6,218	121.3800	378576205557799
14:39:18	XLON	12,219	121.4200	378576205557813
14:39:25	XLON	12,219	121.4200	378576205557860
14:39:25	XLON	3,000	121.4200	378576205557862
14:39:25	XLON	3,000	121.4200	378576205557863
14:39:25	XLON	4,015	121.4200	378576205557864
14:39:27	XLON	2,621	121.4200	378576205557872
14:39:28	XLON	983	121.4200	378576205557873
14:39:28	XLON	3,000	121.4200	378576205557874
14:39:29	XLON	4,494	121.4200	378576205557876
14:39:30	XLON	1,962	121.4200	378576205557880
14:39:31	XLON	1,258	121.4200	378576205557883
14:39:32	XLON	384	121.4200	378576205557884
14:39:33	XLON	2,636	121.4200	378576205557895
14:39:35	XLON	968	121.4200	378576205557897
14:39:36	XLON	1,962	121.4200	378576205557898
14:39:37	XLON	1,258	121.4200	378576205557910
14:39:39	XLON	384	121.4200	378576205557914
14:39:41	XLON	1,962	121.4200	378576205557924
14:39:42	XLON	1,258	121.4200	378576205557929
14:39:44	XLON	384	121.4200	378576205557964
14:39:46	XLON	1,962	121.4200	378576205557971
14:39:49	XLON	1,258	121.4200	378576205557974
14:39:51	XLON	384	121.4200	378576205557983
14:39:54	XLON	61	121.4200	378576205557985
14:39:54	XLON	1,913	121.4200	378576205557986
14:39:57	XLON	1,691	121.4200	378576205557993
14:39:57	XLON	5,688	121.4200	378576205557994
14:39:57	XLON	3,000	121.4200	378576205557995
14:39:57	XLON	6,744	121.4200	378576205557996
14:40:03	XLON	6,473	121.4200	378576205558003
14:40:03	XLON	9,200	121.4200	378576205558004
14:40:03	XLON	1,962	121.4200	378576205558005
14:40:03	XLON	2,350	121.4200	378576205558006
14:40:28	XLON	3,000	121.4600	378576205558128
14:40:49	XLON	2,700	121.4600	378576205558221
14:40:49	XLON	3,000	121.4600	378576205558222
14:40:49	XLON	7,266	121.4600	378576205558223
14:41:24	XLON	5,696	121.5200	378576205558433
14:41:30	XLON	3,000	121.5000	378576205558446
14:41:30	XLON	3,000	121.5200	378576205558447
14:41:30	XLON	6,285	121.5200	378576205558448
14:41:30	XLON	1,684	121.5200	378576205558449
14:41:30	XLON	1,200	121.5200	378576205558450
14:41:30	XLON	4,656	121.5200	378576205558451
14:41:30	XLON	1,200	121.5200	378576205558452
14:41:32	XLON	2,230	121.5000	378576205558483
14:41:32	XLON	1,611	121.5000	378576205558484
14:41:33	XLON	1,824	121.5000	378576205558486
14:41:34	XLON	758	121.5000	378576205558487
14:41:45	XLON	3,262	121.5000	378576205558541
14:41:50	XLON	4,175	121.5000	378576205558560
14:41:55	XLON	1,619	121.5000	378576205558570
14:42:00	XLON	762	121.5000	378576205558585
14:42:00	XLON	2,413	121.5000	378576205558586
14:42:05	XLON	1,973	121.5000	378576205558591
14:42:08	XLON	2,851	121.5000	378576205558606
14:42:12	XLON	2,970	121.5000	378576205558618
14:42:15	XLON	4,667	121.5000	378576205558627
14:42:18	XLON	5,154	121.5000	378576205558628
14:42:18	XLON	1,426	121.5000	378576205558629
14:42:23	XLON	5,563	121.5000	378576205558636
14:42:27	XLON	5,312	121.5000	378576205558642
14:42:30	XLON	5,232	121.5000	378576205558662
14:42:30	XLON	3,000	121.5000	378576205558663
14:43:37	XLON	3,000	121.4400	378576205558818
14:43:37	XLON	3,000	121.4400	378576205558819
14:43:38	XLON	41	121.4400	378576205558826
14:43:38	XLON	3,000	121.4400	378576205558827
14:43:48	XLON	3,271	121.4400	378576205558867
14:43:53	XLON	3,000	121.4200	378576205558889
14:43:53	XLON	966	121.4200	378576205558890
14:43:53	XLON	5,231	121.4200	378576205558891
14:45:03	XLON	2,403	121.4200	378576205559117
14:45:27	XLON	24	121.4000	378576205559202
14:45:27	XLON	79	121.4000	378576205559203
14:45:28	XLON	15	121.4000	378576205559204
14:45:29	XLON	6	121.4000	378576205559205
14:45:31	XLON	4	121.4000	378576205559213
14:45:32	XLON	5	121.4000	378576205559217
14:45:34	XLON	1,304	121.4000	378576205559223
14:45:35	XLON	7	121.4000	378576205559241
14:45:42	XLON	51	121.3800	378576205559324
14:45:42	XLON	3,000	121.3800	378576205559325
14:47:18	XLON	500	121.4000	378576205559735
14:47:18	XLON	8,293	121.4000	378576205559736
14:47:18	XLON	2,324	121.4000	378576205559737
14:47:40	XLON	6	121.5000	378576205559785
14:47:41	XLON	2,852	121.5000	378576205559787
14:47:42	XLON	7,656	121.4800	378576205559789
14:47:53	XLON	3,000	121.4800	378576205559844
14:48:08	XLON	3,000	121.4400	378576205559873
14:48:08	XLON	3,000	121.4400	378576205559874
14:48:11	XLON	3,845	121.4200	378576205559902
14:48:11	XLON	2,397	121.4200	378576205559903
14:48:11	XLON	3,166	121.4200	378576205559904
14:48:12	XLON	2,651	121.4200	378576205559906
14:48:12	XLON	1,961	121.4200	378576205559907
14:48:12	XLON	5,650	121.4200	378576205559908
14:49:23	XLON	2,445	121.4200	378576205560146
14:50:28	XLON	1,544	121.4800	378576205560309
14:51:05	XLON	1,705	121.5200	378576205560458
14:51:05	XLON	1,369	121.5200	378576205560459
14:51:06	XLON	8,275	121.5200	378576205560470
14:51:15	XLON	8,795	121.5200	378576205560507
14:51:15	XLON	12	121.5200	378576205560508
14:51:15	XLON	3,000	121.5200	378576205560509
14:51:16	XLON	5,975	121.5000	378576205560518
14:52:41	XLON	2,437	121.6000	378576205560792
14:52:41	XLON	4,520	121.6000	378576205560793
14:52:44	XLON	2,000	121.6000	378576205560795
14:52:44	XLON	3,144	121.6000	378576205560796
14:52:44	XLON	2,545	121.6000	378576205560797
14:52:44	XLON	595	121.6000	378576205560798
14:52:46	XLON	3,000	121.6000	378576205560799
14:52:46	XLON	2,417	121.6000	378576205560800
14:52:46	XLON	595	121.6000	378576205560801
14:52:47	XLON	3,000	121.6000	378576205560806
14:52:48	XLON	3,000	121.6000	378576205560818
14:52:49	XLON	3,000	121.6000	378576205560821
14:52:53	XLON	3,000	121.6000	378576205560825
14:52:59	XLON	3,000	121.6000	378576205560851
14:53:04	XLON	2,391	121.6000	378576205560892
14:53:07	XLON	1,061	121.6000	378576205560897
14:53:09	XLON	3,000	121.6000	378576205560905
14:53:14	XLON	850	121.6000	378576205560910
14:53:19	XLON	850	121.6000	378576205560916
14:53:19	XLON	4	121.6000	378576205560917
14:53:24	XLON	3,000	121.6000	378576205560937
14:53:24	XLON	595	121.6000	378576205560938
14:54:08	XLON	10,367	121.5600	378576205561150
14:54:08	XLON	4,701	121.5800	378576205561151
14:54:08	XLON	1,200	121.5800	378576205561152
14:54:08	XLON	2,226	121.5800	378576205561153
14:54:08	XLON	1,200	121.5800	378576205561154
14:54:08	XLON	3,000	121.6000	378576205561155
14:54:08	XLON	2,900	121.6000	378576205561156
14:54:08	XLON	5,615	121.6000	378576205561157
14:54:08	XLON	4,701	121.6000	378576205561158
14:54:08	XLON	2,226	121.6000	378576205561159
14:54:08	XLON	1,200	121.6000	378576205561160
14:54:08	XLON	1,200	121.6000	378576205561161
14:54:08	XLON	4,280	121.6000	378576205561162
14:54:08	XLON	2,700	121.6000	378576205561163
14:54:08	XLON	3,400	121.6200	378576205561164
14:54:08	XLON	1,832	121.6200	378576205561165
14:54:08	XLON	1,200	121.6200	378576205561166
14:54:08	XLON	4,837	121.6200	378576205561167
14:54:08	XLON	1,200	121.6200	378576205561168
14:54:08	XLON	2,500	121.6200	378576205561169
14:54:31	XLON	9,326	121.5200	378576205561253
14:54:31	XLON	3,000	121.5200	378576205561255
14:54:31	XLON	6,326	121.5200	378576205561256
14:54:32	XLON	2,397	121.5200	378576205561257
14:54:32	XLON	3,000	121.5200	378576205561258
14:54:33	XLON	2,900	121.5000	378576205561259
14:54:33	XLON	3,000	121.5000	378576205561260
14:54:33	XLON	1,078	121.5000	378576205561261
14:54:33	XLON	3,498	121.5000	378576205561262
14:54:34	XLON	3,000	121.5000	378576205561263
14:54:34	XLON	4,681	121.5000	378576205561264
14:54:34	XLON	882	121.5000	378576205561265
14:54:35	XLON	1,816	121.5000	378576205561266
14:54:36	XLON	855	121.5000	378576205561275
14:54:36	XLON	4,570	121.5000	378576205561276
14:54:40	XLON	8,224	121.5200	378576205561282
14:54:58	XLON	9,338	121.5000	378576205561320
14:54:58	XLON	9,543	121.5000	378576205561327
14:54:58	XLON	3,000	121.5000	378576205561325
14:54:58	XLON	4,115	121.5000	378576205561326
14:54:59	XLON	2,881	121.5000	378576205561328
14:54:59	XLON	3,000	121.5000	378576205561329
14:55:32	XLON	5,177	121.5200	378576205561595
14:55:32	XLON	5,515	121.5200	378576205561596
14:55:34	XLON	35	121.5000	378576205561603
14:55:35	XLON	2,812	121.5000	378576205561609
14:55:37	XLON	3,450	121.5000	378576205561621
14:55:38	XLON	8	121.5000	378576205561631
14:56:21	XLON	4,758	121.5600	378576205561802
14:56:21	XLON	4,692	121.5600	378576205561803
14:56:32	XLON	4,758	121.5600	378576205561809
14:56:32	XLON	9,067	121.5600	378576205561811
14:56:36	XLON	4,056	121.5600	378576205561812
14:56:36	XLON	2,400	121.5600	378576205561813
14:57:48	XLON	3,300	121.5400	378576205561991
14:57:48	XLON	3,000	121.5400	378576205561992
14:57:48	XLON	2,437	121.5400	378576205562001
14:57:49	XLON	1,993	121.5400	378576205562016
14:58:25	XLON	5,594	121.5400	378576205562093
14:58:25	XLON	1,700	121.5400	378576205562094
14:58:25	XLON	4,129	121.5400	378576205562095
14:58:44	XLON	11,695	121.5200	378576205562237
14:58:44	XLON	4,000	121.5200	378576205562238
14:58:44	XLON	7,695	121.5200	378576205562239
14:58:57	XLON	6,603	121.5000	378576205562255
14:58:57	XLON	6,693	121.5000	378576205562260
14:58:57	XLON	10,705	121.5000	378576205562261
14:58:59	XLON	8,642	121.4600	378576205562269
14:58:59	XLON	3,637	121.4600	378576205562270
14:59:00	XLON	2,160	121.4600	378576205562272
14:59:00	XLON	6,482	121.4600	378576205562273
14:59:00	XLON	230	121.4400	378576205562281
14:59:00	XLON	5,458	121.4400	378576205562282
15:00:05	XLON	1,096	121.4200	378576205562522
15:00:05	XLON	3,000	121.4200	378576205562523
15:00:06	XLON	54	121.4200	378576205562530
15:00:06	XLON	3,000	121.4200	378576205562531
15:00:06	XLON	325	121.4200	378576205562532
15:00:06	XLON	2,270	121.4200	378576205562533
15:00:06	XLON	2,501	121.4200	378576205562534
15:00:06	XLON	3,000	121.4200	378576205562535
15:00:58	XLON	1,539	121.4800	378576205562735
15:00:58	XLON	4,463	121.4800	378576205562736
15:00:58	XLON	6,788	121.4800	378576205562737
15:00:58	XLON	9,208	121.4800	378576205562733
15:01:00	XLON	3,000	121.4600	378576205562772
15:01:00	XLON	4,792	121.4600	378576205562773
15:01:00	XLON	2,079	121.4600	378576205562774
15:01:00	XLON	241	121.4600	378576205562775
15:01:01	XLON	798	121.4600	378576205562782
15:01:01	XLON	2,072	121.4600	378576205562783
15:01:02	XLON	2,658	121.4600	378576205562792
15:01:05	XLON	1,670	121.4600	378576205562827
15:01:05	XLON	4,656	121.4600	378576205562828
15:01:10	XLON	1,670	121.4600	378576205562857
15:01:10	XLON	1,473	121.4600	378576205562858
15:01:10	XLON	8,328	121.4600	378576205562859
15:01:10	XLON	4,656	121.4600	378576205562860
15:01:13	XLON	2,825	121.4000	378576205562890
15:01:14	XLON	6,501	121.4000	378576205562893
15:01:14	XLON	1,670	121.4000	378576205562894
15:01:14	XLON	2,561	121.4000	378576205562895
15:01:15	XLON	5	121.4000	378576205562896
15:01:15	XLON	8,069	121.4000	378576205562897
15:01:16	XLON	6	121.4000	378576205562898
15:01:17	XLON	5,716	121.4000	378576205562899
15:01:17	XLON	98	121.4000	378576205562900
15:01:20	XLON	3,779	121.4000	378576205562909
15:01:20	XLON	2,789	121.4000	378576205562910
15:01:20	XLON	4,450	121.4000	378576205562911
15:01:26	XLON	1,962	121.4000	378576205562930
15:01:45	XLON	7,695	121.3600	378576205562994
15:04:28	XLON	12,409	121.3000	378576205563554
15:04:28	XLON	1,259	121.3000	378576205563555
15:04:30	XLON	2,126	121.3000	378576205563580
15:04:30	XLON	2,144	121.3000	378576205563581
15:04:32	XLON	6,622	121.3000	378576205563582
15:04:32	XLON	1,739	121.3000	378576205563583
15:04:32	XLON	1,753	121.3000	378576205563584
15:04:32	XLON	3,000	121.3000	378576205563585
15:04:32	XLON	3,315	121.3000	378576205563586
15:05:00	XLON	12,656	121.2800	378576205563685
15:05:01	XLON	12,437	121.2800	378576205563688
15:05:01	XLON	4,272	121.2800	378576205563690
15:06:30	XLON	7,896	121.2600	378576205563965
15:06:30	XLON	4,854	121.2600	378576205563966
15:07:43	XLON	5,714	121.2600	378576205564124
15:07:43	XLON	736	121.2600	378576205564125
15:07:43	XLON	2,426	121.2600	378576205564126
15:07:43	XLON	1,029	121.2600	378576205564127
15:07:43	XLON	6,588	121.2600	378576205564128
15:08:04	XLON	285	121.2600	378576205564200
15:08:04	XLON	181	121.2600	378576205564209
15:08:04	XLON	13,786	121.2400	378576205564195
15:08:31	XLON	1,449	121.2600	378576205564298
15:09:56	XLON	3,000	121.3000	378576205564577
15:10:09	XLON	67	121.3400	378576205564627
15:10:11	XLON	1,868	121.3600	378576205564636
15:10:12	XLON	3,000	121.3600	378576205564637
15:10:12	XLON	433	121.3600	378576205564638
15:11:41	XLON	1,066	121.3600	378576205564847
15:11:41	XLON	1,461	121.3600	378576205564848
15:11:41	XLON	700	121.3600	378576205564849
15:11:44	XLON	6	121.3800	378576205564864
15:12:19	XLON	8,457	121.3600	378576205564973
15:12:19	XLON	3,000	121.3200	378576205564982
15:12:42	XLON	361	121.3200	378576205565045
15:12:42	XLON	12,512	121.3200	378576205565046
15:12:42	XLON	2,299	121.3200	378576205565047
15:12:42	XLON	7,735	121.3200	378576205565048
15:12:44	XLON	2,084	121.3200	378576205565050
15:12:44	XLON	1,501	121.3200	378576205565051
15:12:44	XLON	3,000	121.3200	378576205565052
15:12:44	XLON	3,110	121.3200	378576205565053
15:12:45	XLON	1,215	121.3200	378576205565054
15:12:47	XLON	30	121.3200	378576205565059
15:12:55	XLON	3,998	121.3200	378576205565073
15:13:00	XLON	5,612	121.3200	378576205565098
15:13:00	XLON	2,388	121.3200	378576205565099
15:13:18	XLON	4,834	121.3800	378576205565147
15:14:04	XLON	1,167	121.4200	378576205565244
15:14:09	XLON	1,785	121.4400	378576205565265
15:14:09	XLON	32,760	121.4400	378576205565266
15:14:09	XLON	1,766	121.4400	378576205565268
15:14:10	XLON	1,618	121.4600	378576205565272
15:14:10	XLON	1,314	121.4600	378576205565273
15:14:28	XLON	3,000	121.4600	378576205565339
15:14:28	XLON	3,000	121.4600	378576205565340
15:15:03	XLON	13,578	121.4400	378576205565443
15:15:03	XLON	13,620	121.4400	378576205565448
15:15:29	XLON	1,914	121.4800	378576205565551
15:15:30	XLON	757	121.4800	378576205565553
15:15:30	XLON	66	121.4800	378576205565554
15:15:30	XLON	11,379	121.4800	378576205565555
15:15:30	XLON	23,921	121.4800	378576205565556
15:15:30	XLON	2,797	121.4800	378576205565557
15:15:35	XLON	1,790	121.5000	378576205565583
15:15:39	XLON	3,847	121.5000	378576205565607
15:15:44	XLON	3,800	121.5000	378576205565616
15:16:05	XLON	1,396	121.5800	378576205565672
15:16:06	XLON	6,656	121.5800	378576205565676
15:16:50	XLON	10,143	121.5800	378576205565734
15:16:50	XLON	3,279	121.5800	378576205565735
15:16:50	XLON	9,208	121.5800	378576205565746
15:17:08	XLON	5,208	121.5800	378576205565799
15:17:08	XLON	3,000	121.5800	378576205565800
15:17:13	XLON	7,053	121.5800	378576205565807
15:17:13	XLON	2,413	121.5800	378576205565808
15:17:13	XLON	3,000	121.5800	378576205565809
15:17:17	XLON	2,544	121.5800	378576205565820
15:17:17	XLON	956	121.5800	378576205565821
15:17:19	XLON	3,927	121.5800	378576205565827
15:17:19	XLON	1,018	121.5800	378576205565824
15:17:19	XLON	777	121.5800	378576205565825
15:18:11	XLON	3,100	121.6400	378576205565996
15:18:11	XLON	14,915	121.6400	378576205565997
15:18:11	XLON	3,000	121.6600	378576205565998
15:18:11	XLON	3,000	121.6600	378576205565999
15:18:11	XLON	629	121.6600	378576205566000
15:18:11	XLON	4,611	121.6600	378576205566001
15:18:11	XLON	1,200	121.6600	378576205566002
15:18:11	XLON	1,200	121.6600	378576205566003
15:18:11	XLON	3,202	121.6600	378576205566004
15:18:33	XLON	3,000	121.6000	378576205566085
15:18:33	XLON	3,619	121.6000	378576205566086
15:18:33	XLON	6,454	121.6000	378576205566087
15:18:33	XLON	3,400	121.6200	378576205566088
15:18:33	XLON	3,000	121.6200	378576205566089
15:18:33	XLON	4,611	121.6200	378576205566090
15:18:33	XLON	1,200	121.6200	378576205566091
15:18:33	XLON	1,295	121.6200	378576205566092
15:18:33	XLON	2,915	121.6200	378576205566093
15:18:33	XLON	1,200	121.6200	378576205566094
15:18:33	XLON	10,591	121.5800	378576205566096
15:18:33	XLON	2,900	121.5800	378576205566097
15:18:38	XLON	2,326	121.5800	378576205566100
15:18:41	XLON	1,295	121.6400	378576205566106
15:18:49	XLON	18,554	121.6200	378576205566124
15:18:54	XLON	3,000	121.6200	378576205566136
15:18:54	XLON	539	121.6200	378576205566137
15:18:58	XLON	34,761	121.6200	378576205566140
15:18:58	XLON	595	121.6200	378576205566141
15:18:58	XLON	6,126	121.6200	378576205566142
15:18:58	XLON	3,819	121.6200	378576205566143
15:19:23	XLON	1,300	121.6200	378576205566208
15:20:33	XLON	3,100	121.6200	378576205566353
15:20:33	XLON	715	121.6200	378576205566354
15:20:33	XLON	6,215	121.6200	378576205566355
15:20:33	XLON	3,000	121.6200	378576205566356
15:20:33	XLON	3,011	121.6200	378576205566357
15:22:00	XLON	95	121.6400	378576205566602
15:23:39	XLON	13,516	121.6400	378576205566881
15:23:41	XLON	2,211	121.6400	378576205566888
15:23:41	XLON	3,000	121.6400	378576205566889
15:23:41	XLON	5,684	121.6400	378576205566890
15:23:42	XLON	897	121.6400	378576205566891
15:23:42	XLON	1,808	121.6400	378576205566892
15:23:45	XLON	4,824	121.6400	378576205566895
15:24:15	XLON	12,178	121.6400	378576205566983
15:25:23	XLON	1,812	121.7000	378576205567206
15:25:34	XLON	30	121.7200	378576205567248
15:25:34	XLON	467	121.7200	378576205567249
15:25:39	XLON	5,714	121.7200	378576205567250
15:25:39	XLON	817	121.7200	378576205567251
15:25:45	XLON	3,964	121.7200	378576205567288
15:25:51	XLON	9,384	121.7200	378576205567314
15:25:57	XLON	758	121.7200	378576205567323
15:25:57	XLON	3,000	121.7200	378576205567324
15:25:58	XLON	6	121.7200	378576205567325
15:26:00	XLON	4,566	121.7200	378576205567333
15:26:00	XLON	3,000	121.7200	378576205567334
15:26:00	XLON	3,141	121.7200	378576205567335
15:26:00	XLON	1,200	121.7200	378576205567336
15:26:00	XLON	503	121.7200	378576205567337
15:26:23	XLON	11,421	121.6800	378576205567436
15:26:23	XLON	2,392	121.7000	378576205567452
15:26:23	XLON	12,903	121.6800	378576205567453
15:27:38	XLON	10,715	121.7000	378576205567687
15:27:38	XLON	1,989	121.7000	378576205567697
15:27:39	XLON	2,359	121.7000	378576205567699
15:27:42	XLON	37	121.7000	378576205567700
15:28:22	XLON	9,665	121.6800	378576205567793
15:28:22	XLON	9,235	121.6800	378576205567797
15:28:30	XLON	3,800	121.6800	378576205567820
15:29:08	XLON	1,100	121.6800	378576205567978
15:29:08	XLON	3,000	121.6800	378576205567979
15:29:10	XLON	893	121.6800	378576205568006
15:29:10	XLON	5,438	121.6800	378576205568007
15:29:10	XLON	3,000	121.6800	378576205568008
15:29:10	XLON	3,000	121.6800	378576205568011
15:29:13	XLON	1,121	121.6800	378576205568015
15:29:50	XLON	9,339	121.6800	378576205568168
15:29:50	XLON	402	121.6800	378576205568169
15:30:08	XLON	3,200	121.6800	378576205568288
15:30:08	XLON	3,200	121.6800	378576205568302
15:30:08	XLON	12,250	121.6800	378576205568306
15:30:09	XLON	71	121.6800	378576205568312
15:30:10	XLON	66	121.6800	378576205568314
15:30:10	XLON	20,733	121.6800	378576205568315

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

POSSEAFMLEFSELA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00