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

15th Sep 2021 17:36

RNS Number : 9197L

Vodafone Group Plc

15 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:	15 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	116.32
Lowest price paid per share (pence):	115.16
Volume weighted average price paid per share (pence):	115.90

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,225,261,100 of its ordinary shares in treasury and has 27,592,328,918 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 15 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 15 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	115.90	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:21:37	XLON	3,275	115.2400	392182661912672
08:21:37	XLON	779	115.2400	392182661912673
08:21:37	XLON	2,340	115.2400	392182661912674
08:21:43	XLON	1,789	115.2000	392182661912679
08:21:43	XLON	1,448	115.2000	392182661912680
08:21:43	XLON	4,993	115.2000	392182661912681
08:22:28	XLON	4,047	115.1800	392182661912771
08:22:34	XLON	6,202	115.1600	392182661912792
08:23:06	XLON	4,504	115.1800	392182661912885
08:23:06	XLON	3,000	115.1800	392182661912886
08:23:06	XLON	5,036	115.1800	392182661912887
08:24:24	XLON	7,620	115.2000	392182661913135
08:24:24	XLON	280	115.2000	392182661913136
08:24:26	XLON	7,620	115.1800	392182661913140
08:25:01	XLON	388	115.2000	392182661913249
08:25:01	XLON	3,226	115.2000	392182661913250
08:25:06	XLON	3,000	115.2000	392182661913269
08:25:13	XLON	3,000	115.2000	392182661913283
08:25:18	XLON	3,000	115.2000	392182661913295
08:25:38	XLON	3,000	115.2400	392182661913365
08:25:38	XLON	1,641	115.2400	392182661913366
08:25:39	XLON	3,000	115.2400	392182661913374
08:25:39	XLON	684	115.2400	392182661913367
08:26:55	XLON	7,491	115.3200	392182661913601
08:26:55	XLON	5,006	115.3200	392182661913602
08:27:47	XLON	579	115.4800	392182661913786
08:27:47	XLON	3,000	115.4800	392182661913787
08:28:03	XLON	8,860	115.4600	392182661913826
08:28:03	XLON	3,789	115.4600	392182661913834
08:28:03	XLON	5,071	115.4600	392182661913835
08:29:36	XLON	13,097	115.5000	392182661914037
08:29:36	XLON	3,000	115.4600	392182661914044
08:29:36	XLON	10,528	115.4600	392182661914045
08:29:36	XLON	9,091	115.4200	392182661914049
08:29:37	XLON	2,499	115.4200	392182661914050
08:29:37	XLON	1,915	115.4400	392182661914052
08:29:51	XLON	3,000	115.4800	392182661914078
08:30:12	XLON	1	115.4600	392182661914184
08:30:12	XLON	12,815	115.4400	392182661914188
08:30:24	XLON	8,004	115.4800	392182661914236
08:30:26	XLON	3,200	115.4800	392182661914239
08:30:26	XLON	3,000	115.4800	392182661914240
08:30:26	XLON	7,024	115.4800	392182661914241
08:30:26	XLON	2,196	115.4800	392182661914242
08:30:58	XLON	1,339	115.5000	392182661914338
08:30:58	XLON	1,200	115.5000	392182661914339
08:31:00	XLON	4,348	115.5000	392182661914343
08:31:03	XLON	2,600	115.4800	392182661914359
08:31:03	XLON	3,293	115.4800	392182661914360
08:31:03	XLON	3,000	115.4800	392182661914361
08:31:04	XLON	2,800	115.4800	392182661914368
08:31:04	XLON	3,293	115.4800	392182661914369
08:31:07	XLON	3,389	115.4800	392182661914384
08:31:13	XLON	3,000	115.4600	392182661914398
08:31:13	XLON	112	115.4600	392182661914399
08:31:13	XLON	2,510	115.4600	392182661914400
08:31:17	XLON	5,858	115.4400	392182661914419
08:31:17	XLON	3,200	115.4400	392182661914421
08:31:17	XLON	3,000	115.4400	392182661914422
08:31:17	XLON	3,000	115.4600	392182661914423
08:31:17	XLON	391	115.4600	392182661914424
08:31:17	XLON	1,200	115.4600	392182661914425
08:31:17	XLON	2,381	115.4600	392182661914426
08:31:19	XLON	3,000	115.4600	392182661914438
08:31:19	XLON	3,080	115.4600	392182661914439
08:31:20	XLON	3,000	115.4600	392182661914442
08:31:20	XLON	342	115.4600	392182661914443
08:31:38	XLON	2,005	115.4800	392182661914493
08:32:00	XLON	3,000	115.5400	392182661914544
08:32:00	XLON	4,697	115.5400	392182661914545
08:32:05	XLON	2,799	115.5600	392182661914559
08:32:05	XLON	2,350	115.5600	392182661914560
08:32:25	XLON	9,037	115.5400	392182661914603
08:32:25	XLON	2,900	115.5200	392182661914608
08:32:25	XLON	3,000	115.5200	392182661914609
08:32:25	XLON	2,386	115.5200	392182661914610
08:32:25	XLON	285	115.5400	392182661914611
08:32:25	XLON	466	115.5400	392182661914612
08:32:26	XLON	2,534	115.5400	392182661914613
08:32:26	XLON	4,021	115.5400	392182661914614
08:32:26	XLON	1,200	115.5400	392182661914615
08:32:26	XLON	16,087	115.5400	392182661914616
08:32:27	XLON	2,935	115.5400	392182661914617
08:32:27	XLON	3,291	115.5400	392182661914618
08:32:31	XLON	2,217	115.5800	392182661914631
08:32:56	XLON	4,958	115.5400	392182661914712
08:32:56	XLON	3,291	115.5400	392182661914713
08:32:56	XLON	3,000	115.5600	392182661914714
08:32:56	XLON	1,200	115.5600	392182661914715
08:32:56	XLON	3,327	115.5600	392182661914716
08:32:56	XLON	1,200	115.5600	392182661914717
08:33:26	XLON	3,000	115.5000	392182661914775
08:33:54	XLON	8,827	115.6000	392182661914898
08:33:54	XLON	2,900	115.6000	392182661914900
08:33:54	XLON	3,200	115.6000	392182661914901
08:33:54	XLON	3,000	115.6000	392182661914902
08:33:54	XLON	2,345	115.6000	392182661914903
08:33:54	XLON	3	115.6000	392182661914904
08:34:27	XLON	3,200	115.5600	392182661914962
08:34:27	XLON	5,070	115.5600	392182661914963
08:34:27	XLON	3,000	115.5600	392182661914964
08:34:53	XLON	1,618	115.7200	392182661915099
08:34:54	XLON	1,737	115.7200	392182661915100
08:34:54	XLON	1,565	115.7200	392182661915101
08:35:05	XLON	9,883	115.7000	392182661915111
08:35:05	XLON	3,200	115.7000	392182661915112
08:35:05	XLON	2,502	115.7000	392182661915113
08:35:05	XLON	60	115.7000	392182661915114
08:35:05	XLON	4,121	115.7000	392182661915115
08:35:41	XLON	5,016	115.7000	392182661915193
08:35:42	XLON	2,200	115.7000	392182661915194
08:35:42	XLON	4,999	115.7000	392182661915195
08:35:42	XLON	2,166	115.7000	392182661915196
08:35:42	XLON	2,500	115.7000	392182661915197
08:35:44	XLON	1,772	115.7000	392182661915202
08:35:48	XLON	677	115.7000	392182661915204
08:35:50	XLON	653	115.7000	392182661915211
08:36:02	XLON	4,959	115.6800	392182661915240
08:36:09	XLON	1,777	115.7400	392182661915315
08:36:29	XLON	3,000	115.7200	392182661915347
08:36:29	XLON	3,000	115.7400	392182661915348
08:36:29	XLON	139	115.7400	392182661915349
08:36:29	XLON	4,895	115.7400	392182661915350
08:36:32	XLON	2,633	115.7200	392182661915372
08:36:32	XLON	4,351	115.7200	392182661915373
08:36:34	XLON	3,000	115.7200	392182661915399
08:36:37	XLON	788	115.6800	392182661915412
08:36:37	XLON	1,640	115.6800	392182661915413
08:36:37	XLON	788	115.6800	392182661915414
08:36:37	XLON	3,000	115.7000	392182661915415
08:36:37	XLON	3,200	115.7200	392182661915416
08:36:38	XLON	115	115.7000	392182661915445
08:36:38	XLON	1,888	115.7000	392182661915446
08:36:38	XLON	3,000	115.7000	392182661915447
08:36:38	XLON	1,043	115.7000	392182661915448
08:36:38	XLON	3,000	115.7000	392182661915449
08:36:39	XLON	6,934	115.7000	392182661915452
08:36:56	XLON	1,525	115.7200	392182661915505
08:36:56	XLON	1,844	115.7200	392182661915506
08:37:17	XLON	3,000	115.7000	392182661915547
08:37:17	XLON	2,468	115.7200	392182661915548
08:37:17	XLON	2,800	115.7200	392182661915549
08:37:17	XLON	2,183	115.7200	392182661915550
08:37:17	XLON	1,200	115.7200	392182661915551
08:37:17	XLON	8,666	115.7400	392182661915552
08:37:17	XLON	3,000	115.7400	392182661915553
08:37:17	XLON	1,200	115.7400	392182661915554
08:37:17	XLON	1,200	115.7400	392182661915555
08:37:17	XLON	1,619	115.7400	392182661915556
08:37:19	XLON	3,000	115.7200	392182661915563
08:37:19	XLON	2,357	115.7200	392182661915564
08:37:19	XLON	2,774	115.7200	392182661915565
08:37:19	XLON	3,000	115.7200	392182661915570
08:37:19	XLON	1,928	115.7200	392182661915571
08:37:21	XLON	3,797	115.7000	392182661915582
08:37:21	XLON	3,000	115.7000	392182661915583
08:37:38	XLON	9,418	115.6800	392182661915659
08:37:38	XLON	3,925	115.7000	392182661915660
08:37:38	XLON	2,347	115.7000	392182661915661
08:37:43	XLON	3,255	115.7000	392182661915678
08:37:43	XLON	2,395	115.7000	392182661915679
08:37:52	XLON	7,803	115.7000	392182661915697
08:37:57	XLON	3,058	115.7000	392182661915700
08:37:57	XLON	2,394	115.7000	392182661915701
08:37:59	XLON	12,213	115.6600	392182661915704
08:37:59	XLON	12,213	115.6600	392182661915706
08:38:55	XLON	8,205	115.6800	392182661915808
08:38:55	XLON	2,374	115.6800	392182661915809
08:38:55	XLON	2,379	115.6800	392182661915812
08:38:55	XLON	3,000	115.6800	392182661915813
08:38:55	XLON	2,600	115.6800	392182661915814
08:38:55	XLON	226	115.6800	392182661915815
08:39:06	XLON	681	115.6800	392182661915832
08:39:11	XLON	1,986	115.6800	392182661915844
08:39:41	XLON	930	115.6800	392182661915868
08:39:46	XLON	2,524	115.6800	392182661915871
08:39:46	XLON	4,712	115.6800	392182661915872
08:39:46	XLON	2,356	115.6800	392182661915873
08:40:11	XLON	9,782	115.6600	392182661915906
08:40:11	XLON	3,200	115.6600	392182661915909
08:40:11	XLON	3,000	115.6600	392182661915910
08:40:11	XLON	3,582	115.6600	392182661915911
08:40:12	XLON	2,071	115.6600	392182661915914
08:40:12	XLON	2,468	115.6600	392182661915915
08:40:13	XLON	560	115.6800	392182661915931
08:40:13	XLON	3,000	115.6800	392182661915932
08:40:13	XLON	3,000	115.6800	392182661915933
08:40:20	XLON	8,832	115.6400	392182661915967
08:40:21	XLON	867	115.6400	392182661915968
08:41:02	XLON	7,192	115.6200	392182661916004
08:41:02	XLON	2,100	115.6200	392182661916008
08:41:02	XLON	7,013	115.6200	392182661916009
08:41:02	XLON	1,392	115.6200	392182661916010
08:41:02	XLON	94	115.6200	392182661916011
08:41:03	XLON	1,709	115.6200	392182661916022
08:41:04	XLON	1,726	115.6200	392182661916023
08:41:04	XLON	2,078	115.6200	392182661916024
08:41:04	XLON	3,000	115.6200	392182661916025
08:41:04	XLON	2,445	115.6200	392182661916026
08:41:04	XLON	1,335	115.6200	392182661916027
08:41:04	XLON	1,512	115.6200	392182661916028
08:41:05	XLON	667	115.6200	392182661916031
08:41:26	XLON	9,857	115.6000	392182661916083
08:41:26	XLON	3,200	115.6000	392182661916084
08:41:26	XLON	3,000	115.6000	392182661916085
08:41:26	XLON	4,028	115.6200	392182661916086
08:41:26	XLON	162	115.6200	392182661916087
08:41:26	XLON	1,200	115.6200	392182661916088
08:41:26	XLON	2,387	115.6200	392182661916089
08:44:22	XLON	5,314	115.5800	392182661916445
08:44:22	XLON	3,591	115.5800	392182661916446
08:44:22	XLON	5,803	115.5600	392182661916448
08:44:42	XLON	1,189	115.5600	392182661916477
08:44:43	XLON	3,736	115.5400	392182661916484
08:44:43	XLON	1,335	115.5400	392182661916485
08:44:53	XLON	1,399	115.5400	392182661916511
08:44:53	XLON	3,200	115.5400	392182661916522
08:44:53	XLON	8,322	115.5400	392182661916523
08:45:03	XLON	993	115.5200	392182661916584
08:45:03	XLON	6,162	115.5200	392182661916585
08:45:03	XLON	4,087	115.5200	392182661916586
08:45:16	XLON	3,310	115.5000	392182661916666
08:45:16	XLON	2,885	115.4800	392182661916668
08:45:17	XLON	1,773	115.5200	392182661916674
08:45:17	XLON	1,487	115.5200	392182661916675
08:45:17	XLON	2,524	115.5200	392182661916676
08:45:17	XLON	2,434	115.5200	392182661916677
08:45:22	XLON	3,210	115.5200	392182661916693
08:45:22	XLON	2,147	115.5200	392182661916698
08:45:22	XLON	1,063	115.5200	392182661916699
08:47:20	XLON	3,200	115.6400	392182661917175
08:47:20	XLON	3,000	115.6400	392182661917176
08:47:25	XLON	3,113	115.6400	392182661917184
08:47:25	XLON	2,500	115.6400	392182661917185
08:47:25	XLON	3,000	115.6400	392182661917186
08:47:25	XLON	2,222	115.6400	392182661917187
08:47:25	XLON	1,799	115.6400	392182661917188
08:47:45	XLON	11,985	115.6200	392182661917262
08:48:40	XLON	3,200	115.6800	392182661917411
08:48:40	XLON	3,000	115.6800	392182661917412
08:48:40	XLON	4,690	115.6800	392182661917413
08:48:46	XLON	6,873	115.6600	392182661917435
08:48:52	XLON	6,873	115.6600	392182661917448
08:48:52	XLON	2,500	115.6600	392182661917449
08:48:52	XLON	3,000	115.6600	392182661917450
08:48:52	XLON	7,661	115.6600	392182661917451
08:49:20	XLON	12,467	115.6600	392182661917514
08:49:20	XLON	2,500	115.6600	392182661917515
08:49:20	XLON	3,000	115.6600	392182661917516
08:49:20	XLON	8,498	115.6600	392182661917517
08:50:11	XLON	9,596	115.6400	392182661917642
08:50:11	XLON	2,027	115.6400	392182661917648
08:50:11	XLON	3,000	115.6400	392182661917649
08:50:11	XLON	4,569	115.6400	392182661917650
08:53:22	XLON	2,500	115.6000	392182661918114
08:53:22	XLON	405	115.6000	392182661918115
08:53:25	XLON	7,125	115.6000	392182661918119
08:53:25	XLON	1,285	115.6000	392182661918120
08:53:45	XLON	10,091	115.6200	392182661918148
08:53:45	XLON	1,299	115.6200	392182661918149
08:53:45	XLON	3,200	115.6200	392182661918154
08:53:45	XLON	2,800	115.6200	392182661918155
08:53:45	XLON	3,000	115.6200	392182661918156
08:53:45	XLON	2,759	115.6200	392182661918157
08:55:11	XLON	2,500	115.5600	392182661918424
08:55:11	XLON	4,403	115.5600	392182661918425
08:55:11	XLON	3,000	115.5600	392182661918426
08:55:11	XLON	2,500	115.5800	392182661918427
08:55:11	XLON	1,253	115.5800	392182661918428
08:55:13	XLON	1,747	115.5800	392182661918430
08:55:13	XLON	2,500	115.5800	392182661918431
08:55:13	XLON	5,004	115.5800	392182661918432
08:55:13	XLON	3,317	115.5800	392182661918434
08:55:13	XLON	2,500	115.5800	392182661918435
08:55:13	XLON	3,000	115.5800	392182661918436
08:55:13	XLON	2,347	115.5800	392182661918437
08:55:15	XLON	3,000	115.5200	392182661918452
08:55:15	XLON	717	115.5400	392182661918455
08:57:05	XLON	8,998	115.7400	392182661918820
08:57:05	XLON	3,000	115.7400	392182661918824
08:57:05	XLON	2,500	115.7400	392182661918825
08:57:05	XLON	2,345	115.7400	392182661918826
08:57:05	XLON	1,153	115.7400	392182661918827
08:57:50	XLON	12,373	115.7600	392182661918999
08:57:53	XLON	12,373	115.7600	392182661919012
08:58:12	XLON	4,468	115.7200	392182661919066
08:58:12	XLON	2,500	115.7200	392182661919067
08:58:12	XLON	1,436	115.7200	392182661919068
08:58:43	XLON	13,932	115.7600	392182661919177
08:59:26	XLON	4,646	115.8400	392182661919292
08:59:26	XLON	104	115.8400	392182661919294
08:59:26	XLON	4,646	115.8400	392182661919296
08:59:41	XLON	3,547	115.8800	392182661919322
08:59:41	XLON	3,547	115.8800	392182661919324
08:59:45	XLON	3,200	115.8800	392182661919334
08:59:45	XLON	2,500	115.8800	392182661919335
08:59:45	XLON	3,000	115.8800	392182661919336
08:59:45	XLON	2,568	115.8800	392182661919337
08:59:45	XLON	1,200	115.8800	392182661919338
08:59:46	XLON	2,500	115.8800	392182661919344
08:59:46	XLON	1,275	115.8800	392182661919345
09:00:12	XLON	2,500	115.8600	392182661919390
09:00:12	XLON	2,017	115.8600	392182661919391
09:00:13	XLON	11,066	115.8400	392182661919394
09:00:14	XLON	2,500	115.8000	392182661919399
09:00:14	XLON	3,000	115.8000	392182661919400
09:00:14	XLON	585	115.8200	392182661919401
09:00:15	XLON	2,552	115.8200	392182661919405
09:00:15	XLON	4,064	115.8200	392182661919406
09:00:15	XLON	1,381	115.8200	392182661919407
09:00:15	XLON	3,000	115.8200	392182661919408
09:00:15	XLON	2,552	115.8200	392182661919409
09:01:09	XLON	3,200	115.8400	392182661919616
09:01:09	XLON	3,000	115.8400	392182661919617
09:01:09	XLON	2,533	115.8400	392182661919618
09:01:10	XLON	2,600	115.8600	392182661919625
09:01:10	XLON	622	115.8600	392182661919626
09:02:18	XLON	2	115.8800	392182661919721
09:02:18	XLON	2,186	115.8800	392182661919722
09:02:18	XLON	3,000	115.8800	392182661919723
09:02:18	XLON	1,424	115.8800	392182661919724
09:02:18	XLON	2,371	115.8800	392182661919725
09:02:18	XLON	8,328	115.8800	392182661919726
09:02:19	XLON	1,787	115.8800	392182661919728
09:02:19	XLON	3,000	115.8800	392182661919729
09:02:19	XLON	622	115.8800	392182661919730
09:02:29	XLON	150	115.8400	392182661919781
09:02:29	XLON	6,549	115.8400	392182661919798
09:02:29	XLON	3,883	115.8600	392182661919779
09:02:36	XLON	588	115.8200	392182661919857
09:02:36	XLON	2,500	115.8200	392182661919858
09:02:39	XLON	492	115.8200	392182661919865
09:02:39	XLON	3,000	115.8200	392182661919866
09:02:39	XLON	2,493	115.8200	392182661919867
09:02:41	XLON	2,645	115.8200	392182661919872
09:04:09	XLON	11,815	115.8200	392182661920056
09:04:57	XLON	5,196	115.9000	392182661920222
09:04:57	XLON	10,915	115.9000	392182661920224
09:04:57	XLON	318	115.9000	392182661920225
09:05:55	XLON	2,500	115.9000	392182661920321
09:05:55	XLON	2,180	115.9000	392182661920322
09:06:31	XLON	2,500	115.9000	392182661920388
09:06:31	XLON	3,000	115.9000	392182661920389
09:06:42	XLON	2,687	115.9000	392182661920417
09:06:45	XLON	9,584	115.8200	392182661920428
09:06:45	XLON	2,376	115.8200	392182661920429
09:07:13	XLON	1,395	115.8600	392182661920532
09:07:13	XLON	7,784	115.8600	392182661920533
09:07:21	XLON	3,000	115.8400	392182661920554
09:07:21	XLON	2,500	115.8400	392182661920555
09:07:21	XLON	1,508	115.8400	392182661920556
09:07:21	XLON	7,008	115.8400	392182661920553
09:07:23	XLON	2,500	115.8200	392182661920557
09:07:23	XLON	3,283	115.8200	392182661920558
09:07:23	XLON	3,000	115.8200	392182661920559
09:07:24	XLON	2,246	115.8200	392182661920561
09:07:24	XLON	3,000	115.8200	392182661920562
09:07:24	XLON	2,371	115.8200	392182661920563
09:07:24	XLON	2,500	115.8200	392182661920564
09:07:33	XLON	11,627	115.7600	392182661920601
09:07:33	XLON	5,090	115.7600	392182661920602
09:07:34	XLON	4,346	115.7600	392182661920603
09:07:34	XLON	7,795	115.7600	392182661920604
09:08:10	XLON	5,356	115.7600	392182661920651
09:08:10	XLON	3,087	115.7600	392182661920652
09:09:15	XLON	1,417	115.7400	392182661920780
09:09:16	XLON	3,939	115.7400	392182661920784
09:09:16	XLON	2,500	115.7400	392182661920785
09:09:16	XLON	2,186	115.7400	392182661920786
09:09:18	XLON	2,164	115.7400	392182661920787
09:09:18	XLON	2,816	115.7400	392182661920788
09:09:19	XLON	1,769	115.7400	392182661920789
09:09:19	XLON	1,620	115.7400	392182661920790
09:10:42	XLON	3,000	115.7400	392182661920971
09:10:42	XLON	5,882	115.7400	392182661920972
09:10:46	XLON	3,279	115.7400	392182661920975
09:11:04	XLON	2,103	115.7400	392182661921009
09:11:04	XLON	4,690	115.7400	392182661921010
09:12:05	XLON	10,227	115.8000	392182661921140
09:13:02	XLON	2,500	115.8000	392182661921222
09:13:02	XLON	2,182	115.8000	392182661921223
09:13:02	XLON	9,842	115.8000	392182661921224
09:13:34	XLON	1,540	115.8000	392182661921305
09:13:34	XLON	622	115.8000	392182661921306
09:13:35	XLON	6,003	115.7800	392182661921308
09:13:35	XLON	2,754	115.7800	392182661921309
09:13:35	XLON	3,000	115.7800	392182661921310
09:13:35	XLON	3,003	115.7800	392182661921311
09:13:37	XLON	2,500	115.7600	392182661921321
09:13:37	XLON	3,000	115.7600	392182661921322
09:13:37	XLON	2,077	115.7600	392182661921323
09:13:39	XLON	2,303	115.7600	392182661921337
09:13:39	XLON	1,540	115.7600	392182661921338
09:13:39	XLON	2,197	115.7600	392182661921339
09:13:54	XLON	9,941	115.7200	392182661921352
09:14:23	XLON	940	115.6800	392182661921422
09:14:34	XLON	12,479	115.6800	392182661921465
09:14:34	XLON	2,847	115.6800	392182661921467
09:14:38	XLON	3,080	115.6600	392182661921468
09:14:38	XLON	1,037	115.6600	392182661921469
09:14:38	XLON	1,657	115.6600	392182661921470
09:14:38	XLON	3,000	115.6600	392182661921471
09:14:38	XLON	10,093	115.6600	392182661921472
09:15:18	XLON	682	115.6400	392182661921545
09:15:36	XLON	1,649	115.6400	392182661921610
09:15:36	XLON	3,283	115.6400	392182661921611
09:18:06	XLON	13,366	115.7400	392182661922049
09:18:06	XLON	476	115.7400	392182661922050
09:19:00	XLON	2,500	115.7400	392182661922185
09:19:00	XLON	3,000	115.7400	392182661922186
09:19:00	XLON	7,817	115.7400	392182661922187
09:19:34	XLON	1,683	115.6800	392182661922292
09:21:02	XLON	2,500	115.7000	392182661922532
09:21:02	XLON	3,200	115.7000	392182661922533
09:21:02	XLON	3,000	115.7000	392182661922534
09:21:02	XLON	3,316	115.7000	392182661922535
09:21:02	XLON	2,445	115.7000	392182661922526
09:21:02	XLON	10,003	115.7000	392182661922527
09:21:10	XLON	3,277	115.6600	392182661922581
09:21:29	XLON	2,368	115.6800	392182661922657
09:21:29	XLON	10,508	115.6800	392182661922658
09:23:16	XLON	13,492	115.7600	392182661922858
09:25:12	XLON	12,193	115.7200	392182661923048
09:25:24	XLON	12,818	115.7200	392182661923052
09:26:15	XLON	11,893	115.8200	392182661923145
09:26:15	XLON	1,531	115.8200	392182661923146
09:26:59	XLON	10,833	115.8000	392182661923265
09:27:00	XLON	384	115.8000	392182661923277
09:27:00	XLON	52	115.8000	392182661923278
09:28:25	XLON	2,700	115.8200	392182661923440
09:28:27	XLON	2,323	115.8200	392182661923442
09:28:27	XLON	1,411	115.8200	392182661923443
09:29:54	XLON	8,328	115.8200	392182661923823
09:29:54	XLON	3,000	115.8200	392182661923824
09:31:02	XLON	5,432	115.8400	392182661923959
09:31:02	XLON	2,314	115.8400	392182661923960
09:31:05	XLON	2,371	115.8400	392182661923964
09:32:11	XLON	687	115.9600	392182661924081
09:32:11	XLON	7,011	115.9600	392182661924082
09:32:11	XLON	4,198	115.9600	392182661924083
09:32:11	XLON	1,562	115.9600	392182661924084
09:32:46	XLON	303	115.9600	392182661924113
09:32:46	XLON	3,000	115.9600	392182661924114
09:32:48	XLON	137	115.9600	392182661924116
09:33:02	XLON	2	115.9600	392182661924142
09:33:09	XLON	1,240	115.9800	392182661924146
09:33:09	XLON	2,090	115.9800	392182661924147
09:35:07	XLON	313	115.9400	392182661924670
09:35:32	XLON	2,500	115.9200	392182661924717
09:35:32	XLON	3,200	115.9200	392182661924718
09:35:32	XLON	3,000	115.9200	392182661924719
09:35:32	XLON	7,327	115.9200	392182661924720
09:35:32	XLON	2,500	115.9400	392182661924721
09:35:32	XLON	3,000	115.9400	392182661924722
09:35:32	XLON	3,169	115.9400	392182661924723
09:35:32	XLON	8,328	115.9400	392182661924724
09:35:32	XLON	1,200	115.9400	392182661924725
09:35:32	XLON	62	115.9400	392182661924726
09:35:32	XLON	1,200	115.9400	392182661924727
09:35:32	XLON	3,490	115.9400	392182661924728
09:35:32	XLON	9,744	115.9400	392182661924729
09:36:38	XLON	8,608	115.9200	392182661924848
09:36:38	XLON	2,925	115.9200	392182661924852
09:36:38	XLON	3,000	115.9200	392182661924853
09:36:38	XLON	4,701	115.9200	392182661924854
09:36:38	XLON	2,500	115.9400	392182661924855
09:36:38	XLON	3,000	115.9400	392182661924856
09:36:38	XLON	1,200	115.9400	392182661924857
09:36:38	XLON	3,359	115.9400	392182661924858
09:36:38	XLON	8,032	115.9400	392182661924859
09:36:38	XLON	1,200	115.9400	392182661924860
09:36:43	XLON	10,851	115.9400	392182661924861
09:36:43	XLON	3,000	115.9400	392182661924862
09:36:43	XLON	3,172	115.9400	392182661924863
09:36:44	XLON	7,107	115.9400	392182661924864
09:36:44	XLON	2,500	115.9400	392182661924865
09:38:07	XLON	4,000	116.0000	392182661925033
09:38:07	XLON	38,984	116.0000	392182661925034
09:38:08	XLON	4,000	116.0000	392182661925035
09:38:08	XLON	47,706	116.0000	392182661925036
09:38:08	XLON	4,000	116.0000	392182661925037
09:38:08	XLON	5,144	116.0000	392182661925038
09:38:09	XLON	1,378	116.0000	392182661925049
09:38:09	XLON	3,931	116.0000	392182661925050
09:38:09	XLON	11,360	116.0000	392182661925051
09:38:09	XLON	308	116.0000	392182661925056
09:38:10	XLON	8,572	116.0000	392182661925062
09:38:21	XLON	7,360	115.9800	392182661925086
09:38:21	XLON	1,009	115.9800	392182661925087
09:38:21	XLON	4,819	115.9800	392182661925088
09:38:21	XLON	3,200	115.9800	392182661925089
09:38:21	XLON	3,000	115.9800	392182661925090
09:38:21	XLON	7,384	115.9800	392182661925091
09:38:29	XLON	3,200	115.9600	392182661925112
09:38:29	XLON	2,500	115.9400	392182661925114
09:38:29	XLON	2,500	115.9600	392182661925115
09:38:29	XLON	3,000	115.9600	392182661925116
09:38:29	XLON	3,262	115.9600	392182661925117
09:38:29	XLON	1,306	115.9600	392182661925118
09:38:29	XLON	659	115.9600	392182661925119
09:41:23	XLON	2,180	115.9400	392182661925603
09:41:23	XLON	4,807	115.9400	392182661925604
09:41:23	XLON	2,500	115.9400	392182661925605
09:43:20	XLON	3,914	115.9200	392182661925823
09:43:20	XLON	1,306	115.9200	392182661925825
09:43:20	XLON	2,500	115.9200	392182661925826
09:43:20	XLON	108	115.9200	392182661925827
09:44:31	XLON	4,908	115.9600	392182661926058
09:44:31	XLON	8,315	115.9600	392182661926059
09:44:31	XLON	1,709	115.9600	392182661926062
09:44:31	XLON	3,199	115.9600	392182661926063
09:45:16	XLON	2,500	115.9200	392182661926131
09:45:16	XLON	3,000	115.9200	392182661926132
09:45:18	XLON	1,738	115.9200	392182661926142
09:45:18	XLON	1,919	115.9200	392182661926143
09:45:40	XLON	11,908	115.9600	392182661926182
09:46:51	XLON	2,500	115.9800	392182661926444
09:47:23	XLON	6,491	116.0000	392182661926569
09:47:23	XLON	2,178	116.0000	392182661926570
09:47:23	XLON	2,500	116.0000	392182661926571
09:47:23	XLON	2,500	116.0000	392182661926572
09:47:23	XLON	12,197	116.0000	392182661926573
09:47:27	XLON	1	116.0000	392182661926574
09:47:27	XLON	2,074	116.0000	392182661926575
09:48:02	XLON	10,077	115.9800	392182661926655
09:48:02	XLON	2,972	115.9800	392182661926656
09:48:22	XLON	11,232	115.9800	392182661926733
09:48:22	XLON	2,165	115.9800	392182661926734
09:48:22	XLON	2,500	115.9800	392182661926737
09:48:22	XLON	1,000	115.9800	392182661926738
09:48:22	XLON	3,000	115.9800	392182661926739
09:48:22	XLON	4,732	115.9800	392182661926740
09:49:41	XLON	3,834	116.0000	392182661927017
09:49:41	XLON	622	116.0000	392182661927018
09:49:45	XLON	4,222	116.0000	392182661927034
09:49:45	XLON	2,496	116.0000	392182661927035
09:49:46	XLON	4,222	116.0000	392182661927036
09:49:46	XLON	622	116.0000	392182661927037
09:49:46	XLON	4,681	116.0000	392182661927038
09:49:46	XLON	2,539	116.0000	392182661927039
09:49:47	XLON	3,414	116.0000	392182661927041
09:51:14	XLON	11,813	115.9800	392182661927199
09:51:14	XLON	2,800	115.9800	392182661927202
09:51:14	XLON	3,000	115.9800	392182661927203
09:51:14	XLON	6,013	115.9800	392182661927204
09:51:20	XLON	3,297	115.9800	392182661927228
09:51:20	XLON	2,179	115.9800	392182661927229
09:51:20	XLON	3,000	115.9800	392182661927230
09:51:20	XLON	4,775	115.9800	392182661927231
09:53:29	XLON	9,000	116.0000	392182661927418
09:53:29	XLON	4,903	116.0000	392182661927419
09:53:29	XLON	5,515	116.0000	392182661927421
09:53:29	XLON	674	116.0000	392182661927422
09:53:29	XLON	3,759	116.0000	392182661927423
09:53:29	XLON	9,343	116.0000	392182661927424
09:55:29	XLON	11,075	116.0200	392182661927712
09:55:29	XLON	2,500	116.0200	392182661927713
09:55:29	XLON	2,178	116.0200	392182661927714
09:55:29	XLON	2,631	116.0200	392182661927715
09:56:21	XLON	3,673	116.0200	392182661927823
09:56:21	XLON	614	116.0200	392182661927824
09:56:22	XLON	5,612	116.0200	392182661927825
09:56:25	XLON	159	116.0200	392182661927841
09:56:30	XLON	2,500	116.0200	392182661927857
09:56:30	XLON	3,000	116.0200	392182661927858
09:56:30	XLON	3,866	116.0200	392182661927859
09:56:30	XLON	2,361	116.0200	392182661927860
09:56:32	XLON	1,272	116.0200	392182661927865
09:56:32	XLON	622	116.0200	392182661927866
09:56:34	XLON	1,601	116.0200	392182661927867
09:56:35	XLON	3,620	116.0200	392182661927868
09:56:36	XLON	1,601	116.0200	392182661927869
09:56:36	XLON	309	116.0200	392182661927870
09:56:36	XLON	1,782	116.0200	392182661927871
09:56:36	XLON	273	116.0200	392182661927872
09:57:03	XLON	5,348	116.0200	392182661927934
09:58:33	XLON	12,040	116.0200	392182661928128
09:58:36	XLON	2,235	116.0200	392182661928129
09:58:58	XLON	253	116.0000	392182661928175
09:59:02	XLON	1,006	116.0000	392182661928211
09:59:02	XLON	1,932	116.0000	392182661928212
10:00:14	XLON	2	116.0000	392182661928455
10:00:14	XLON	2,918	115.9800	392182661928458
10:00:14	XLON	7,017	115.9800	392182661928459
10:00:14	XLON	4,035	115.9800	392182661928461
10:00:15	XLON	1,374	115.9400	392182661928468
10:00:15	XLON	3,000	115.9400	392182661928469
10:00:15	XLON	3,635	115.9400	392182661928470
10:02:03	XLON	2	115.9800	392182661928740
10:02:10	XLON	8,856	115.9600	392182661928775
10:03:18	XLON	6,575	115.9800	392182661928898
10:03:18	XLON	5,032	115.9800	392182661928899
10:03:18	XLON	1,374	115.9800	392182661928901
10:03:18	XLON	3,000	115.9800	392182661928902
10:03:18	XLON	9,252	116.0000	392182661928903
10:03:18	XLON	1,374	116.0000	392182661928904
10:03:18	XLON	3,000	116.0000	392182661928905
10:03:18	XLON	379	116.0000	392182661928906
10:03:18	XLON	3,425	116.0000	392182661928907
10:03:18	XLON	1,200	116.0000	392182661928908
10:03:18	XLON	1,200	116.0000	392182661928909
10:03:18	XLON	7,508	116.0000	392182661928910
10:03:18	XLON	2,048	116.0000	392182661928911
10:03:55	XLON	6,196	115.9600	392182661929029
10:03:58	XLON	2,277	116.0000	392182661929039
10:04:02	XLON	1	116.0000	392182661929041
10:05:55	XLON	2,300	116.0000	392182661929380
10:05:55	XLON	1,834	116.0000	392182661929381
10:06:06	XLON	6,702	116.0000	392182661929437
10:06:06	XLON	1,374	116.0200	392182661929441
10:06:06	XLON	3,000	116.0200	392182661929442
10:06:06	XLON	1,200	116.0200	392182661929443
10:06:07	XLON	5,503	116.0200	392182661929444
10:06:07	XLON	3,000	116.0200	392182661929445
10:06:07	XLON	1,374	116.0200	392182661929446
10:06:07	XLON	2,438	116.0200	392182661929447
10:06:07	XLON	900	116.0200	392182661929448
10:06:07	XLON	3,392	116.0200	392182661929449
10:06:08	XLON	4,219	116.0200	392182661929450
10:06:19	XLON	7,344	115.9800	392182661929463
10:07:19	XLON	1,374	115.9800	392182661929595
10:07:19	XLON	1,648	115.9800	392182661929596
10:08:15	XLON	62	115.9800	392182661929793
10:08:51	XLON	11,880	115.9600	392182661930081
10:09:07	XLON	800	115.9600	392182661930103
10:09:07	XLON	11,623	115.9600	392182661930104
10:09:07	XLON	1,375	115.9600	392182661930106
10:09:07	XLON	3,200	115.9600	392182661930107
10:09:07	XLON	7,344	115.9600	392182661930108
10:09:07	XLON	3,000	115.9600	392182661930109
10:09:07	XLON	3,359	115.9600	392182661930110
10:10:30	XLON	13,579	115.9400	392182661930278
10:11:14	XLON	3,136	115.9000	392182661930374
10:12:52	XLON	7,754	115.9400	392182661930608
10:12:52	XLON	3,534	115.9400	392182661930609
10:13:42	XLON	3,404	115.9400	392182661930722
10:14:45	XLON	4,562	115.9200	392182661931055
10:16:03	XLON	1,566	115.9400	392182661931369
10:16:03	XLON	2,800	115.9400	392182661931370
10:17:04	XLON	3,136	115.9400	392182661931650
10:17:07	XLON	2	115.9600	392182661931662
10:17:07	XLON	2,900	115.9600	392182661931663
10:17:07	XLON	3,000	115.9600	392182661931664
10:18:14	XLON	5,331	115.9800	392182661931802
10:18:14	XLON	2,200	115.9800	392182661931803
10:18:14	XLON	2,179	115.9800	392182661931804
10:18:55	XLON	4,000	116.0000	392182661931867
10:18:55	XLON	3,000	116.0000	392182661931868
10:18:55	XLON	40,706	116.0000	392182661931869
10:18:55	XLON	4,000	116.0000	392182661931871
10:18:55	XLON	17,872	116.0000	392182661931872
10:18:56	XLON	4,000	116.0000	392182661931873
10:18:56	XLON	31,524	116.0000	392182661931874
10:18:56	XLON	4,000	116.0000	392182661931875
10:18:56	XLON	2,700	116.0000	392182661931876
10:18:56	XLON	19,584	116.0000	392182661931877
10:19:09	XLON	6,755	115.9600	392182661931913
10:19:26	XLON	86	116.0000	392182661931983
10:19:26	XLON	4,000	116.0000	392182661931984
10:19:26	XLON	34,330	116.0000	392182661931985
10:19:26	XLON	4,000	116.0000	392182661931992
10:19:26	XLON	12,139	116.0000	392182661931993
10:19:30	XLON	7	116.0000	392182661932003
10:19:30	XLON	3,607	116.0000	392182661932004
10:19:47	XLON	5,726	116.0000	392182661932046
10:22:12	XLON	2	116.0200	392182661932317
10:23:48	XLON	12,728	116.1400	392182661932545
10:23:48	XLON	1,372	116.1400	392182661932553
10:23:48	XLON	2,500	116.1400	392182661932554
10:23:48	XLON	3,000	116.1400	392182661932555
10:23:48	XLON	5,856	116.1400	392182661932556
10:23:50	XLON	1,372	116.1400	392182661932559
10:23:50	XLON	3,000	116.1400	392182661932560
10:23:50	XLON	1,885	116.1400	392182661932561
10:24:57	XLON	9,953	116.1200	392182661932670
10:24:57	XLON	1,372	116.1200	392182661932671
10:24:57	XLON	1,372	116.1400	392182661932672
10:24:57	XLON	3,200	116.1400	392182661932673
10:24:57	XLON	3,000	116.1400	392182661932674
10:24:57	XLON	1,200	116.1400	392182661932675
10:24:57	XLON	3,425	116.1400	392182661932676
10:24:57	XLON	1,200	116.1400	392182661932677
10:25:03	XLON	1,696	116.1200	392182661932689
10:25:03	XLON	2,068	116.1200	392182661932687
10:25:04	XLON	518	116.1200	392182661932690
10:27:30	XLON	7,972	116.1000	392182661932893
10:27:32	XLON	3,500	116.1000	392182661932899
10:27:32	XLON	258	116.1000	392182661932900
10:27:32	XLON	3,174	116.1000	392182661932902
10:27:32	XLON	3,174	116.1000	392182661932903
10:27:37	XLON	7,433	116.1000	392182661932911
10:27:37	XLON	3,000	116.1000	392182661932912
10:27:37	XLON	9,890	116.1000	392182661932913
10:27:37	XLON	1,373	116.1000	392182661932914
10:27:37	XLON	435	116.1000	392182661932916
10:27:43	XLON	2	116.1000	392182661932917
10:28:06	XLON	450	116.1000	392182661932973
10:28:38	XLON	1,525	116.1200	392182661933009
10:28:38	XLON	1,784	116.1200	392182661933010
10:29:45	XLON	9,000	116.1000	392182661933109
10:29:45	XLON	260	116.1000	392182661933110
10:29:46	XLON	5,157	116.1000	392182661933115
10:29:46	XLON	2,176	116.1000	392182661933116
10:29:46	XLON	3,000	116.1000	392182661933117
10:29:46	XLON	1,373	116.1000	392182661933118
10:30:42	XLON	6,107	116.0800	392182661933202
10:30:42	XLON	3,000	116.0800	392182661933208
10:30:42	XLON	1,373	116.0800	392182661933209
10:30:42	XLON	2,359	116.0800	392182661933210
10:30:43	XLON	1,819	116.0800	392182661933215
10:30:43	XLON	7,097	116.0800	392182661933216
10:30:43	XLON	2,188	116.0800	392182661933217
10:30:43	XLON	3,000	116.0800	392182661933218
10:30:43	XLON	1,373	116.0800	392182661933219
10:30:43	XLON	1,790	116.0800	392182661933223
10:30:43	XLON	2,325	116.0800	392182661933224
10:30:50	XLON	3,135	116.0600	392182661933249
10:30:50	XLON	1,875	116.0600	392182661933250
10:30:59	XLON	250	116.0600	392182661933279
10:31:02	XLON	10,743	116.0600	392182661933282
10:31:32	XLON	2,300	116.1200	392182661933421
10:31:32	XLON	716	116.1200	392182661933422
10:32:04	XLON	2,700	116.1200	392182661933497
10:32:04	XLON	1,759	116.1200	392182661933498
10:35:02	XLON	1,373	116.1400	392182661933685
10:35:02	XLON	3,000	116.1400	392182661933686
10:35:02	XLON	98	116.1400	392182661933687
10:35:02	XLON	10,049	116.1400	392182661933688
10:35:03	XLON	8,747	116.1400	392182661933689
10:35:03	XLON	2,553	116.1400	392182661933690
10:35:03	XLON	3,000	116.1400	392182661933691
10:35:03	XLON	7,966	116.1400	392182661933694
10:35:03	XLON	3,000	116.1400	392182661933695
10:35:03	XLON	1,373	116.1400	392182661933696
10:35:04	XLON	8,256	116.1400	392182661933697
10:35:04	XLON	3,000	116.1400	392182661933698
10:35:04	XLON	1,373	116.1400	392182661933699
10:35:30	XLON	3,000	116.1000	392182661933782
10:35:30	XLON	3,500	116.1000	392182661933783
10:35:30	XLON	8,321	116.1000	392182661933784
10:35:30	XLON	1,856	116.1000	392182661933785
10:35:52	XLON	13,388	116.0800	392182661933821
10:35:52	XLON	1,373	116.0800	392182661933822
10:35:52	XLON	2,900	116.0800	392182661933823
10:35:52	XLON	3,000	116.0800	392182661933824
10:35:52	XLON	4,466	116.0800	392182661933825
10:36:32	XLON	13,346	116.0400	392182661933892
10:37:25	XLON	3,715	116.0000	392182661933995
10:37:25	XLON	6,361	116.0000	392182661933997
10:39:17	XLON	3,200	115.9600	392182661934151
10:39:17	XLON	64	115.9600	392182661934152
10:41:07	XLON	5,635	115.9800	392182661934365
10:41:07	XLON	4,230	115.9800	392182661934366
10:41:11	XLON	488	115.9800	392182661934377
10:41:53	XLON	11,626	116.0000	392182661934481
10:42:08	XLON	2,426	116.0200	392182661934543
10:42:13	XLON	1,616	116.0200	392182661934573
10:42:16	XLON	12,408	116.0000	392182661934585
10:43:07	XLON	10,914	116.0800	392182661934651
10:43:07	XLON	1,373	116.0800	392182661934653
10:43:07	XLON	2,800	116.0800	392182661934654
10:43:07	XLON	3,000	116.0800	392182661934655
10:43:07	XLON	1,200	116.0800	392182661934656
10:43:07	XLON	8,328	116.0800	392182661934657
10:43:07	XLON	2,533	116.0800	392182661934658
10:43:07	XLON	6,523	116.1000	392182661934659
10:43:07	XLON	3,000	116.1000	392182661934660
10:43:07	XLON	1,373	116.1000	392182661934661
10:43:07	XLON	1,200	116.1000	392182661934662
10:43:07	XLON	1,200	116.1000	392182661934663
10:43:07	XLON	3,588	116.1000	392182661934664
10:43:07	XLON	6,099	116.1000	392182661934665
10:43:12	XLON	1,117	116.1000	392182661934668
10:43:12	XLON	3,792	116.1000	392182661934669
10:43:12	XLON	5,125	116.1000	392182661934670
10:43:12	XLON	2,685	116.1000	392182661934671
10:43:15	XLON	161	116.1000	392182661934679
10:43:15	XLON	2,068	116.1000	392182661934680
10:43:16	XLON	1,518	116.1000	392182661934692
10:43:17	XLON	464	116.1000	392182661934694
10:43:21	XLON	6,356	116.1000	392182661934705
10:43:21	XLON	3,000	116.1000	392182661934706
10:43:21	XLON	2,311	116.1000	392182661934707
10:43:25	XLON	2,600	116.1000	392182661934709
10:43:25	XLON	681	116.1000	392182661934710
10:44:48	XLON	12,233	116.1000	392182661934795
10:44:48	XLON	3,000	116.1200	392182661934803
10:44:48	XLON	1,200	116.1200	392182661934804
10:44:48	XLON	1,200	116.1200	392182661934805
10:44:48	XLON	3,689	116.1200	392182661934806
10:44:54	XLON	11,936	116.0800	392182661934815
10:48:57	XLON	1	116.0600	392182661935579
10:50:01	XLON	2,885	116.0800	392182661935668
10:50:01	XLON	10,657	116.0800	392182661935669
10:50:48	XLON	1,704	116.1400	392182661935787
10:50:48	XLON	5,356	116.1400	392182661935788
10:50:48	XLON	4,515	116.1400	392182661935789
10:53:44	XLON	2,800	116.1800	392182661936039
10:53:44	XLON	9,566	116.1800	392182661936040
10:57:10	XLON	3,399	116.2800	392182661936435
10:57:10	XLON	3,000	116.2800	392182661936436
10:57:10	XLON	1,408	116.2800	392182661936437
10:57:10	XLON	1,370	116.2800	392182661936438
10:57:11	XLON	1,370	116.2800	392182661936441
10:57:11	XLON	3,000	116.2800	392182661936442
10:57:11	XLON	1,200	116.2800	392182661936443
10:57:11	XLON	622	116.2800	392182661936444
10:57:11	XLON	713	116.2800	392182661936445
10:57:11	XLON	582	116.2800	392182661936446
10:57:11	XLON	1,370	116.2800	392182661936447
10:57:12	XLON	360	116.2800	392182661936449
10:57:24	XLON	1,200	116.2800	392182661936451
10:57:24	XLON	2,400	116.2800	392182661936452
10:57:55	XLON	165	116.2800	392182661936500
10:58:00	XLON	325	116.2800	392182661936515
10:58:04	XLON	314	116.2800	392182661936522
10:58:16	XLON	6,610	116.2800	392182661936540
10:58:16	XLON	3,212	116.2600	392182661936545
10:58:16	XLON	1,371	116.2800	392182661936546
10:58:16	XLON	2,027	116.2800	392182661936547
10:58:19	XLON	797	116.2600	392182661936548
10:58:19	XLON	2,170	116.2600	392182661936549
10:58:46	XLON	5,395	116.2600	392182661936584
10:58:46	XLON	1,222	116.2600	392182661936585
10:58:46	XLON	3,200	116.2600	392182661936588
10:58:46	XLON	2,600	116.2600	392182661936589
10:58:46	XLON	3,000	116.2600	392182661936590
10:58:46	XLON	4,645	116.2600	392182661936591
11:00:01	XLON	4,121	116.2600	392182661936734
11:00:01	XLON	1,371	116.2600	392182661936735
11:00:01	XLON	1,193	116.2600	392182661936736
11:00:14	XLON	7,554	116.2600	392182661936751
11:00:14	XLON	5,946	116.2600	392182661936752
11:00:33	XLON	1,975	116.2600	392182661936769
11:00:33	XLON	5,579	116.2600	392182661936770
11:00:33	XLON	6,955	116.2800	392182661936772
11:00:33	XLON	1,371	116.2800	392182661936773
11:00:33	XLON	1,525	116.2800	392182661936774
11:00:33	XLON	3,000	116.2800	392182661936775
11:00:33	XLON	3,523	116.2800	392182661936776
11:00:33	XLON	1,825	116.2800	392182661936777
11:00:35	XLON	8,051	116.2800	392182661936778
11:00:35	XLON	3,000	116.2800	392182661936779
11:00:35	XLON	2,461	116.2800	392182661936780
11:00:38	XLON	3,896	116.2600	392182661936787
11:00:38	XLON	3,000	116.2600	392182661936788
11:00:38	XLON	1,372	116.2600	392182661936789
11:00:38	XLON	6,996	116.2600	392182661936790
11:02:23	XLON	3,852	116.2600	392182661937020
11:02:23	XLON	1,371	116.2600	392182661937021
11:02:28	XLON	2,094	116.2600	392182661937054
11:02:28	XLON	1,371	116.2600	392182661937055
11:02:28	XLON	5,314	116.2600	392182661937056
11:02:28	XLON	7,905	116.2600	392182661937057
11:02:28	XLON	9,860	116.2600	392182661937058
11:04:17	XLON	10,085	116.2600	392182661937258
11:04:17	XLON	1,089	116.2600	392182661937259
11:04:17	XLON	1,371	116.2600	392182661937260
11:04:17	XLON	3,200	116.2600	392182661937261
11:04:17	XLON	18,039	116.2600	392182661937262
11:04:17	XLON	3,000	116.2600	392182661937263
11:04:17	XLON	120	116.2800	392182661937264
11:04:17	XLON	1,371	116.2800	392182661937265
11:04:17	XLON	3,000	116.2800	392182661937266
11:04:17	XLON	4,325	116.2800	392182661937267
11:04:17	XLON	1,200	116.2800	392182661937268
11:04:17	XLON	2,844	116.2800	392182661937269
11:05:20	XLON	6,211	116.3200	392182661937405
11:05:20	XLON	1,371	116.3200	392182661937406
11:05:20	XLON	4,784	116.3200	392182661937407
11:05:20	XLON	3,061	116.3200	392182661937408
11:06:25	XLON	3,200	116.3000	392182661937671
11:06:25	XLON	2,173	116.3000	392182661937672
11:06:25	XLON	3,000	116.3000	392182661937673
11:06:25	XLON	3,761	116.3000	392182661937674
11:07:31	XLON	12,876	116.2600	392182661937830
11:09:23	XLON	5,439	116.1200	392182661938354
11:09:23	XLON	888	116.1200	392182661938356
11:09:23	XLON	2,374	116.1200	392182661938357
11:09:23	XLON	4,892	116.1200	392182661938358
11:10:11	XLON	1,200	116.1000	392182661938529
11:10:11	XLON	3,000	116.1000	392182661938530
11:10:18	XLON	1,200	116.1000	392182661938544
11:10:20	XLON	12,895	116.1000	392182661938587
11:10:40	XLON	9,964	116.1000	392182661938645
11:10:40	XLON	3,000	116.1000	392182661938646
11:10:40	XLON	1	116.1000	392182661938647
11:10:48	XLON	49	116.1200	392182661938668
11:11:10	XLON	3,136	116.1400	392182661938741
11:11:10	XLON	214	116.1400	392182661938742
11:11:10	XLON	5,956	116.1400	392182661938743
11:12:43	XLON	274	116.2000	392182661939008
11:12:44	XLON	2,656	116.2000	392182661939009
11:13:42	XLON	2,051	116.2600	392182661939097
11:13:42	XLON	3,000	116.2600	392182661939098
11:15:10	XLON	2,600	116.2200	392182661939299
11:15:10	XLON	1,371	116.2200	392182661939300
11:15:10	XLON	3,000	116.2200	392182661939301
11:15:10	XLON	1,200	116.2200	392182661939302
11:15:10	XLON	1,200	116.2200	392182661939303
11:15:10	XLON	3,359	116.2200	392182661939304
11:15:10	XLON	823	116.2200	392182661939305
11:15:10	XLON	6,971	116.2400	392182661939291
11:15:54	XLON	3,200	116.2200	392182661939499
11:15:54	XLON	4,097	116.2200	392182661939500
11:15:54	XLON	3,000	116.2200	392182661939501
11:15:54	XLON	1,371	116.2200	392182661939502
11:15:54	XLON	9,480	116.2200	392182661939503
11:15:54	XLON	535	116.2200	392182661939504
11:16:28	XLON	5,084	116.2400	392182661939609
11:16:32	XLON	2,314	116.2400	392182661939616
11:16:32	XLON	3,000	116.2400	392182661939617
11:16:32	XLON	4,019	116.2400	392182661939618
11:16:32	XLON	4,890	116.2400	392182661939619
11:16:35	XLON	3,202	116.2400	392182661939620
11:16:35	XLON	1,893	116.2400	392182661939621
11:16:35	XLON	3,000	116.2400	392182661939622
11:16:37	XLON	4,035	116.2200	392182661939631
11:16:37	XLON	2,547	116.2200	392182661939632
11:16:50	XLON	3,338	116.2200	392182661939664
11:16:50	XLON	5,781	116.2200	392182661939665
11:16:50	XLON	3,408	116.2200	392182661939672
11:17:10	XLON	2,544	116.2000	392182661939699
11:17:10	XLON	3,000	116.2000	392182661939700
11:18:03	XLON	3,732	116.1800	392182661939823
11:18:03	XLON	2,700	116.2000	392182661939824
11:18:03	XLON	72	116.2000	392182661939825
11:18:03	XLON	4,844	116.1800	392182661939821
11:18:03	XLON	5,473	116.1800	392182661939822
11:18:05	XLON	3,000	116.2000	392182661939837
11:18:05	XLON	3,736	116.2000	392182661939838
11:18:05	XLON	1,372	116.2000	392182661939839
11:18:05	XLON	3,327	116.2000	392182661939840
11:18:05	XLON	1,598	116.2000	392182661939841
11:18:06	XLON	6,404	116.2000	392182661939842
11:18:06	XLON	3,000	116.2000	392182661939843
11:18:06	XLON	1,372	116.2000	392182661939844
11:18:07	XLON	66	116.2000	392182661939845
11:18:08	XLON	151	116.2000	392182661939849
11:18:24	XLON	4,036	116.1800	392182661939873
11:18:24	XLON	3,000	116.2000	392182661939883
11:18:24	XLON	6,281	116.2000	392182661939884
11:18:24	XLON	3,327	116.2000	392182661939885
11:18:24	XLON	3,749	116.2000	392182661939886
11:18:29	XLON	74	116.1800	392182661939897
11:18:29	XLON	3,000	116.1800	392182661939898
11:18:29	XLON	4,042	116.1800	392182661939899
11:18:30	XLON	843	116.1800	392182661939911
11:20:30	XLON	2,069	116.0600	392182661940134
11:20:30	XLON	1,028	116.0600	392182661940135
11:20:30	XLON	323	116.0600	392182661940136
11:23:48	XLON	11,985	116.0600	392182661940471
11:23:48	XLON	2,177	116.0600	392182661940472
11:23:58	XLON	12,886	116.1000	392182661940498
11:23:58	XLON	962	116.1000	392182661940501
11:24:35	XLON	2,720	116.1200	392182661940557
11:24:35	XLON	772	116.1200	392182661940558
11:24:38	XLON	2,526	116.1200	392182661940565
11:24:38	XLON	2,550	116.1200	392182661940566
11:29:36	XLON	10,880	116.1600	392182661941175
11:29:37	XLON	3,000	116.1400	392182661941177
11:29:37	XLON	3,327	116.1400	392182661941178
11:29:37	XLON	9,616	116.1400	392182661941179
11:29:39	XLON	564	116.1400	392182661941181
11:29:39	XLON	1,372	116.1400	392182661941182
11:29:39	XLON	2,340	116.1400	392182661941183
11:29:39	XLON	1,889	116.1400	392182661941184
11:29:39	XLON	3,000	116.1400	392182661941185
11:29:39	XLON	3,327	116.1400	392182661941186
11:29:40	XLON	1,545	116.1400	392182661941187
11:29:40	XLON	1,372	116.1400	392182661941188
11:29:40	XLON	4,440	116.1400	392182661941189
11:29:40	XLON	3,000	116.1400	392182661941190
11:29:42	XLON	2,658	116.1400	392182661941191
11:29:42	XLON	320	116.1400	392182661941192
11:29:44	XLON	341	116.1400	392182661941193
11:29:46	XLON	342	116.1400	392182661941194
11:29:49	XLON	3,878	116.1400	392182661941197
11:30:16	XLON	123	116.1800	392182661941249
11:30:16	XLON	1,525	116.1800	392182661941250
11:31:30	XLON	11,110	116.1600	392182661941345
11:31:30	XLON	1,372	116.1600	392182661941352
11:31:30	XLON	2,505	116.1600	392182661941353
11:31:31	XLON	1,976	116.1600	392182661941354
11:31:31	XLON	3,876	116.1400	392182661941369
11:33:22	XLON	3,170	116.1200	392182661941512
11:33:22	XLON	1,372	116.1400	392182661941517
11:33:22	XLON	3,523	116.1400	392182661941518
11:33:22	XLON	5,576	116.1400	392182661941519
11:33:22	XLON	379	116.1400	392182661941520
11:33:22	XLON	1,200	116.1400	392182661941521
11:33:22	XLON	7,351	116.1400	392182661941522
11:34:02	XLON	9,718	116.1400	392182661941592
11:34:02	XLON	2,994	116.1400	392182661941593
11:34:04	XLON	2,354	116.1400	392182661941608
11:34:04	XLON	1,372	116.1400	392182661941609
11:34:04	XLON	3,000	116.1400	392182661941610
11:39:24	XLON	608	116.1200	392182661942010
11:39:24	XLON	9,110	116.1200	392182661942011
11:39:24	XLON	2,934	116.1200	392182661942016
11:39:25	XLON	2,166	116.1200	392182661942018
11:39:25	XLON	3,000	116.1200	392182661942019
11:39:25	XLON	12,791	116.1200	392182661942020
11:39:25	XLON	2,569	116.1200	392182661942021
11:39:27	XLON	1,771	116.1200	392182661942022
11:39:27	XLON	959	116.1200	392182661942023
11:39:27	XLON	1,540	116.1200	392182661942024
11:39:27	XLON	2,565	116.1200	392182661942025
11:39:28	XLON	416	116.1000	392182661942032
11:41:02	XLON	1,674	116.0800	392182661942155
11:41:02	XLON	9,768	116.0800	392182661942156
11:42:22	XLON	11,291	116.0600	392182661942235
11:42:22	XLON	1,375	116.0600	392182661942246
11:42:22	XLON	9,916	116.0600	392182661942252
11:49:12	XLON	4,536	116.0400	392182661942854
11:49:12	XLON	2,068	116.0200	392182661942866
11:49:12	XLON	3,000	116.0400	392182661942867
11:49:12	XLON	1,374	116.0400	392182661942868
11:49:12	XLON	3,254	116.0400	392182661942869
11:49:13	XLON	1,341	116.0400	392182661942873
11:49:13	XLON	1,108	116.0200	392182661942870
11:49:13	XLON	2,291	116.0200	392182661942871
11:49:38	XLON	6,416	116.0200	392182661942952
11:49:38	XLON	291	116.0200	392182661942954
11:50:35	XLON	8,357	116.0600	392182661943018
11:50:35	XLON	3,000	116.0600	392182661943020
11:50:35	XLON	1,373	116.0600	392182661943021
11:51:21	XLON	13,644	116.0400	392182661943112
11:51:21	XLON	3,000	116.0400	392182661943124
11:51:54	XLON	10,305	116.0400	392182661943193
11:54:00	XLON	3,854	116.0600	392182661943431
11:54:00	XLON	3,854	116.0600	392182661943436
11:54:00	XLON	295	116.0600	392182661943437
11:54:00	XLON	3,100	116.0600	392182661943438
11:54:00	XLON	134	116.0600	392182661943439
11:54:24	XLON	618	116.0600	392182661943512
11:54:56	XLON	9,895	116.0600	392182661943564
11:54:56	XLON	2,400	116.0600	392182661943566
11:54:56	XLON	1,191	116.0600	392182661943567
11:55:16	XLON	2,300	116.0600	392182661943619
11:55:16	XLON	3,000	116.0600	392182661943620
11:55:16	XLON	1,374	116.0600	392182661943621
11:55:16	XLON	7,636	116.0600	392182661943622
11:55:22	XLON	7,156	116.0600	392182661943626
11:56:00	XLON	3,709	116.0800	392182661943708
11:56:08	XLON	3,895	116.0800	392182661943724
11:56:08	XLON	3,411	116.0800	392182661943722
11:56:08	XLON	7,894	116.0800	392182661943723
11:57:30	XLON	4,416	116.0600	392182661943904
11:57:32	XLON	3,000	116.0600	392182661943913
11:57:32	XLON	1,373	116.0600	392182661943914
11:57:32	XLON	2,369	116.0600	392182661943915
11:57:32	XLON	7,164	116.0600	392182661943916
11:57:32	XLON	7,600	116.0600	392182661943917
11:57:34	XLON	3,000	116.0600	392182661943918
11:57:34	XLON	1,938	116.0600	392182661943919
11:57:34	XLON	1,848	116.0600	392182661943920
11:57:34	XLON	2,427	116.0600	392182661943921
11:57:35	XLON	1,653	116.0600	392182661943923
11:57:35	XLON	3,000	116.0600	392182661943924
11:57:36	XLON	31	116.0600	392182661943925
11:57:39	XLON	3,656	116.0600	392182661943926
11:58:18	XLON	7,645	116.0600	392182661944023
11:58:18	XLON	1,639	116.0600	392182661944072
11:58:31	XLON	722	116.0600	392182661944150
11:58:31	XLON	3,361	116.0600	392182661944151
11:58:31	XLON	6,739	116.0600	392182661944152
11:58:31	XLON	722	116.0600	392182661944153
12:00:02	XLON	9,113	116.0400	392182661944385
12:00:02	XLON	10,000	116.0400	392182661944386
12:00:02	XLON	7,053	116.0400	392182661944387
12:00:02	XLON	6,812	116.0600	392182661944388
12:00:02	XLON	3,588	116.0600	392182661944389
12:00:02	XLON	3,000	116.0600	392182661944390
12:00:02	XLON	1,200	116.0600	392182661944391
12:00:02	XLON	1,200	116.0600	392182661944392
12:00:02	XLON	408	116.0600	392182661944393
12:00:02	XLON	7,053	116.0600	392182661944394
12:00:02	XLON	4,481	116.0600	392182661944395
12:00:04	XLON	3,175	116.0600	392182661944403
12:00:04	XLON	6,475	116.0600	392182661944404
12:02:30	XLON	3,355	116.0400	392182661944678
12:02:44	XLON	13,142	116.0400	392182661944705
12:02:44	XLON	822	116.0400	392182661944706
12:02:44	XLON	5,255	116.0400	392182661944708
12:02:47	XLON	1,374	116.0200	392182661944720
12:02:47	XLON	1,850	116.0200	392182661944721
12:02:53	XLON	3,000	116.0000	392182661944737
12:02:53	XLON	3,327	116.0000	392182661944738
12:02:53	XLON	4,949	116.0000	392182661944739
12:02:53	XLON	2,424	116.0000	392182661944740
12:03:18	XLON	3,967	115.9600	392182661944803
12:03:22	XLON	7,246	115.9600	392182661944811
12:03:22	XLON	1,374	115.9600	392182661944813
12:03:22	XLON	3,200	115.9600	392182661944814
12:03:22	XLON	134	115.9600	392182661944815
12:03:41	XLON	10,988	116.0400	392182661944858
12:03:41	XLON	3,000	116.0400	392182661944860
12:03:41	XLON	2,269	116.0400	392182661944861
12:03:41	XLON	1,374	116.0400	392182661944862
12:03:41	XLON	3,555	116.0400	392182661944863
12:03:41	XLON	9,000	116.0400	392182661944864
12:03:41	XLON	2,932	116.0400	392182661944865
12:03:42	XLON	2,398	116.0400	392182661944866
12:03:42	XLON	622	116.0400	392182661944867
12:05:09	XLON	2,395	116.0400	392182661945033
12:05:09	XLON	9,417	116.0400	392182661945034
12:05:09	XLON	3,000	116.0400	392182661945035
12:05:09	XLON	2,942	116.0400	392182661945036
12:05:12	XLON	343	116.0400	392182661945047
12:05:18	XLON	86	116.0400	392182661945063
12:07:21	XLON	2,464	116.1000	392182661945342
12:07:21	XLON	2,089	116.1000	392182661945343
12:07:21	XLON	15,951	116.1000	392182661945344
12:07:36	XLON	13,772	116.0800	392182661945358
12:09:18	XLON	12,245	116.0600	392182661945530
12:11:23	XLON	3,088	116.0400	392182661945808
12:11:23	XLON	5,680	116.0400	392182661945812
12:11:23	XLON	5,281	116.0400	392182661945813
12:11:23	XLON	3,100	116.0400	392182661945814
12:13:32	XLON	6,515	116.0200	392182661945959
12:13:33	XLON	5,856	116.0200	392182661945971
12:13:33	XLON	3,036	116.0200	392182661945978
12:13:33	XLON	3,768	116.0200	392182661945979
12:13:34	XLON	2,100	116.0200	392182661945980
12:13:34	XLON	1,247	116.0200	392182661945981
12:13:52	XLON	8,449	116.0200	392182661946012
12:13:52	XLON	4,923	116.0200	392182661946013
12:13:52	XLON	8,288	116.0200	392182661946014
12:13:54	XLON	5,552	116.0000	392182661946025
12:13:57	XLON	7,545	116.0000	392182661946028
12:15:28	XLON	2,200	115.9400	392182661946273
12:15:28	XLON	3,000	115.9400	392182661946274
12:15:28	XLON	1,374	115.9400	392182661946275
12:15:28	XLON	1,200	115.9400	392182661946276
12:15:28	XLON	6,800	115.9400	392182661946277
12:15:28	XLON	4,835	115.9400	392182661946278
12:17:04	XLON	2,918	116.0400	392182661946457
12:17:04	XLON	876	116.0400	392182661946458
12:17:41	XLON	6,608	116.0400	392182661946489
12:17:41	XLON	2,083	116.0400	392182661946490
12:17:41	XLON	3,200	116.0400	392182661946495
12:17:41	XLON	1,373	116.0400	392182661946496
12:17:41	XLON	2,035	116.0400	392182661946497
12:17:42	XLON	3,000	116.0400	392182661946499
12:17:42	XLON	3,094	116.0400	392182661946500
12:20:04	XLON	3,224	116.0800	392182661946780
12:20:04	XLON	2,800	116.0800	392182661946789
12:20:04	XLON	1,625	116.0800	392182661946790
12:20:06	XLON	1,375	116.0800	392182661946793
12:20:06	XLON	2,950	116.0800	392182661946794
12:20:06	XLON	4,754	116.0800	392182661946795
12:20:06	XLON	4,075	116.0800	392182661946796
12:21:37	XLON	2,296	116.1000	392182661946912
12:21:37	XLON	2,236	116.1000	392182661946913
12:21:37	XLON	4,886	116.1000	392182661946914
12:22:02	XLON	12,452	116.1200	392182661946969
12:22:31	XLON	10,791	116.1200	392182661947029
12:22:31	XLON	3,000	116.1200	392182661947034
12:22:31	XLON	2,348	116.1200	392182661947035
12:22:39	XLON	3,633	116.1200	392182661947044
12:22:39	XLON	2,700	116.1200	392182661947046
12:22:40	XLON	5,564	116.1200	392182661947047
12:22:40	XLON	3,622	116.1200	392182661947048
12:23:26	XLON	5,079	116.1200	392182661947162
12:23:26	XLON	8,766	116.1200	392182661947163
12:23:26	XLON	3,000	116.1200	392182661947171
12:23:26	XLON	1,373	116.1200	392182661947172
12:23:26	XLON	706	116.1200	392182661947173
12:24:06	XLON	8,796	116.1000	392182661947295
12:24:06	XLON	1,373	116.1000	392182661947300
12:24:06	XLON	3,200	116.1000	392182661947301
12:24:06	XLON	2,781	116.1000	392182661947302
12:26:10	XLON	3,000	116.0200	392182661947567
12:26:50	XLON	3,000	116.0200	392182661947604
12:26:50	XLON	254	116.0200	392182661947605
12:28:08	XLON	2,100	116.0000	392182661947695
12:28:08	XLON	3,000	116.0000	392182661947696
12:28:08	XLON	417	116.0000	392182661947697
12:28:11	XLON	373	116.0200	392182661947710
12:28:11	XLON	2,923	116.0200	392182661947711
12:28:11	XLON	7,542	116.0200	392182661947712
12:28:11	XLON	861	116.0200	392182661947713
12:28:11	XLON	3,000	116.0200	392182661947714
12:28:12	XLON	2,045	116.0200	392182661947715
12:28:12	XLON	2,390	116.0200	392182661947716
12:28:13	XLON	377	116.0200	392182661947717
12:28:14	XLON	1,200	116.0200	392182661947718
12:28:14	XLON	3,100	116.0200	392182661947719
12:28:14	XLON	539	116.0200	392182661947720
12:29:01	XLON	3,000	116.0400	392182661947776
12:29:01	XLON	2,953	116.0400	392182661947777
12:29:01	XLON	1,374	116.0400	392182661947778
12:29:01	XLON	1,167	116.0400	392182661947779
12:29:02	XLON	2,415	116.0400	392182661947797
12:30:06	XLON	3,000	116.0400	392182661947889
12:30:11	XLON	2,317	116.0400	392182661947905
12:30:11	XLON	2,877	116.0400	392182661947906
12:30:11	XLON	2,458	116.0400	392182661947907
12:30:12	XLON	43	116.0400	392182661947911
12:30:13	XLON	6,300	116.0600	392182661947921
12:30:13	XLON	20,519	116.0600	392182661947922
12:30:14	XLON	2,937	116.0400	392182661947925
12:30:16	XLON	13,938	116.0200	392182661947935
12:31:19	XLON	11,179	116.0200	392182661947981
12:31:19	XLON	1,374	116.0200	392182661947983
12:31:19	XLON	2,500	116.0200	392182661947984
12:31:19	XLON	3,000	116.0200	392182661947985
12:31:19	XLON	3,300	116.0200	392182661947986
12:31:19	XLON	1,200	116.0200	392182661947987
12:31:19	XLON	7,271	116.0200	392182661947988
12:31:19	XLON	3,014	116.0200	392182661947989
12:33:25	XLON	8,970	116.0200	392182661948171
12:33:25	XLON	8,970	116.0200	392182661948178
12:33:37	XLON	11,784	116.0000	392182661948234
12:33:37	XLON	3,000	116.0000	392182661948235
12:33:37	XLON	2,068	116.0000	392182661948236
12:33:37	XLON	3,262	116.0000	392182661948237
12:33:37	XLON	1,348	115.9800	392182661948240
12:33:37	XLON	1,181	115.9800	392182661948241
12:33:37	XLON	587	115.9800	392182661948242
12:34:43	XLON	1,535	115.9800	392182661948358
12:35:15	XLON	3,302	116.0000	392182661948431
12:35:15	XLON	10,158	116.0000	392182661948432
12:35:15	XLON	3,200	116.0000	392182661948434
12:35:15	XLON	176	116.0000	392182661948435
12:35:37	XLON	3,878	115.9800	392182661948476
12:35:37	XLON	6,254	115.9800	392182661948477
12:35:38	XLON	63	115.9800	392182661948481
12:35:38	XLON	66	115.9800	392182661948482
12:35:51	XLON	6,535	115.9800	392182661948492
12:35:51	XLON	3,200	115.9800	392182661948494
12:35:51	XLON	3,000	115.9800	392182661948495
12:35:51	XLON	697	115.9800	392182661948496
12:35:56	XLON	10,341	115.9600	392182661948512
12:35:56	XLON	3,000	115.9600	392182661948513
12:35:56	XLON	4,000	115.9600	392182661948514
12:35:56	XLON	2,000	115.9600	392182661948515
12:35:56	XLON	1,341	115.9600	392182661948516
12:37:33	XLON	3,015	115.9200	392182661948671
12:37:33	XLON	2,286	115.9200	392182661948672
12:37:33	XLON	2,340	115.9200	392182661948673
12:37:43	XLON	8,001	115.9000	392182661948691
12:37:43	XLON	1	115.9000	392182661948692
12:37:43	XLON	3,000	115.9000	392182661948693
12:37:43	XLON	1,375	115.9000	392182661948694
12:37:43	XLON	3,626	115.9000	392182661948695
12:40:00	XLON	4,100	115.8600	392182661948874
12:40:00	XLON	614	115.8600	392182661948875
12:40:04	XLON	2,780	115.8600	392182661948890
12:40:52	XLON	5,295	115.9000	392182661948982
12:40:52	XLON	1,606	115.9000	392182661948983
12:40:52	XLON	6,596	115.9000	392182661948980
12:41:22	XLON	4,333	115.8800	392182661949012
12:41:45	XLON	1,807	115.8800	392182661949066
12:41:46	XLON	2,928	115.8800	392182661949067
12:41:46	XLON	5,357	115.8800	392182661949068
12:41:46	XLON	2,388	115.8800	392182661949069
12:43:23	XLON	1,940	115.8600	392182661949198
12:43:23	XLON	10,917	115.8600	392182661949199
12:43:41	XLON	2,972	115.8400	392182661949216
12:43:41	XLON	2,772	115.8400	392182661949217
12:43:41	XLON	1,376	115.8400	392182661949218
12:43:41	XLON	3,000	115.8400	392182661949219
12:43:41	XLON	1,150	115.8400	392182661949220
12:45:47	XLON	12,657	115.8600	392182661949498
12:45:47	XLON	3,000	115.8600	392182661949501
12:47:59	XLON	3,457	115.8600	392182661949696
12:47:59	XLON	1,376	115.8600	392182661949697
12:47:59	XLON	3,000	115.8600	392182661949698
12:48:04	XLON	3,000	115.8600	392182661949703
12:48:04	XLON	2,445	115.8600	392182661949704
12:48:04	XLON	1,447	115.8600	392182661949705
12:48:04	XLON	2,231	115.8600	392182661949706
12:48:04	XLON	1,200	115.8600	392182661949707
12:49:14	XLON	3,000	115.8000	392182661949856
12:49:15	XLON	2,994	115.8000	392182661949857
12:49:16	XLON	2,227	115.8000	392182661949858
12:49:17	XLON	1,817	115.8000	392182661949860
12:50:02	XLON	115	115.8200	392182661949942
12:50:04	XLON	172	115.8200	392182661949961
12:50:30	XLON	3,000	115.8200	392182661950038
12:50:30	XLON	2,715	115.8200	392182661950039
12:51:12	XLON	2,904	115.8600	392182661950142
12:51:12	XLON	3,000	115.8600	392182661950143
12:51:12	XLON	1,375	115.8600	392182661950144
12:51:17	XLON	2,963	115.8600	392182661950146
12:51:20	XLON	2,424	115.8600	392182661950163
12:51:47	XLON	1,376	115.8600	392182661950202
12:51:47	XLON	3,000	115.8600	392182661950203
12:55:11	XLON	3,000	115.9400	392182661950543
12:55:11	XLON	2,847	115.9400	392182661950544
12:55:11	XLON	10,977	115.9200	392182661950549
12:55:12	XLON	331	115.9200	392182661950555
12:55:12	XLON	3,000	115.9200	392182661950556
12:55:12	XLON	1,375	115.9200	392182661950557
12:55:13	XLON	4,676	115.9200	392182661950563
12:55:13	XLON	3,000	115.9200	392182661950564
12:55:14	XLON	3,812	115.9200	392182661950568
12:55:14	XLON	24	115.9200	392182661950569
12:55:19	XLON	2,389	115.9000	392182661950594
12:55:19	XLON	3,125	115.9000	392182661950595
12:55:19	XLON	3,000	115.9000	392182661950596
12:55:20	XLON	2,556	115.9000	392182661950609
12:55:20	XLON	3,000	115.9000	392182661950610
12:55:29	XLON	318	115.9000	392182661950626
12:55:29	XLON	3,000	115.9000	392182661950627
12:55:29	XLON	1,375	115.9000	392182661950628
12:55:29	XLON	8,328	115.9000	392182661950629
12:55:32	XLON	2,890	115.9000	392182661950647
12:55:32	XLON	3,000	115.9000	392182661950648
12:55:33	XLON	3,000	115.8800	392182661950670
12:55:33	XLON	2,364	115.9000	392182661950671
12:55:33	XLON	3,000	115.9000	392182661950672
12:55:33	XLON	1,375	115.9000	392182661950673
12:55:33	XLON	6,323	115.9000	392182661950674
12:55:33	XLON	640	115.9000	392182661950675
12:55:33	XLON	3,262	115.9000	392182661950676
12:55:33	XLON	1,200	115.9000	392182661950677
12:55:33	XLON	1,200	115.9000	392182661950678
12:55:33	XLON	2,434	115.9000	392182661950679
12:55:33	XLON	2,401	115.9000	392182661950680
12:55:35	XLON	3,000	115.9000	392182661950688
12:55:35	XLON	385	115.9000	392182661950689
12:55:35	XLON	1,934	115.9000	392182661950690
12:55:35	XLON	3,000	115.9000	392182661950691
12:55:35	XLON	1,375	115.9000	392182661950692
12:55:35	XLON	2,179	115.9000	392182661950693
12:55:35	XLON	2,881	115.9000	392182661950694
12:55:35	XLON	99	115.9000	392182661950695
12:55:36	XLON	2,238	115.9000	392182661950699
12:55:36	XLON	2,357	115.9000	392182661950700
12:55:36	XLON	1,576	115.9000	392182661950701
12:55:36	XLON	1,375	115.9000	392182661950702
12:56:12	XLON	1,558	115.8800	392182661950750
12:57:03	XLON	12,860	115.8800	392182661950815
12:57:03	XLON	2,800	115.8800	392182661950820
12:57:03	XLON	1,347	115.8800	392182661950821
12:57:12	XLON	1,640	115.8800	392182661950862
12:57:12	XLON	2,111	115.8800	392182661950863
12:57:17	XLON	2,997	115.8800	392182661950874
12:57:22	XLON	6,650	115.8800	392182661950886
12:57:24	XLON	2,274	115.8800	392182661950887
12:57:27	XLON	1,860	115.8800	392182661950893
12:58:44	XLON	13,917	115.8600	392182661951028
12:59:37	XLON	3,787	115.8800	392182661951156
13:00:21	XLON	3,200	115.9000	392182661951266
13:01:09	XLON	6,075	115.8800	392182661951369
13:01:09	XLON	2,800	115.8800	392182661951372
13:01:09	XLON	608	115.8800	392182661951373
13:01:09	XLON	3,000	115.8800	392182661951374
13:01:09	XLON	2,015	115.8800	392182661951375
13:01:09	XLON	1,627	115.8800	392182661951376
13:01:09	XLON	2,943	115.8800	392182661951377
13:01:11	XLON	3,000	115.8600	392182661951390
13:01:11	XLON	1,375	115.8600	392182661951391
13:01:11	XLON	8,328	115.8600	392182661951392
13:01:11	XLON	4,783	115.8600	392182661951393
13:01:12	XLON	30	115.8600	392182661951419
13:01:12	XLON	1,741	115.8600	392182661951420
13:01:13	XLON	1,568	115.8800	392182661951436
13:01:13	XLON	3,080	115.8800	392182661951437
13:01:14	XLON	155	115.8600	392182661951440
13:01:50	XLON	3,149	115.8600	392182661951551
13:01:50	XLON	2,471	115.8600	392182661951552
13:01:50	XLON	4,013	115.8600	392182661951554
13:02:05	XLON	319	115.8800	392182661951596
13:02:05	XLON	1,996	115.8800	392182661951597
13:02:05	XLON	3,076	115.8800	392182661951598
13:02:29	XLON	13,449	115.8800	392182661951723
13:02:29	XLON	3,200	115.8800	392182661951724
13:02:30	XLON	334	115.8800	392182661951725
13:02:30	XLON	9,000	115.8800	392182661951726
13:02:30	XLON	915	115.8800	392182661951727
13:03:00	XLON	2,904	115.8000	392182661951779
13:03:01	XLON	87	115.7800	392182661951781
13:03:01	XLON	3,000	115.7800	392182661951782
13:03:01	XLON	3,000	115.8000	392182661951783
13:03:01	XLON	3,200	115.8000	392182661951784
13:03:01	XLON	1,884	115.8000	392182661951785
13:03:55	XLON	1,940	115.7600	392182661951924
13:03:55	XLON	10,866	115.7600	392182661951925
13:04:15	XLON	3,080	115.7600	392182661951968
13:05:07	XLON	10,440	115.7800	392182661952099
13:05:07	XLON	2,034	115.7800	392182661952100
13:05:19	XLON	3,080	115.7000	392182661952154
13:05:19	XLON	2,565	115.7000	392182661952155
13:05:37	XLON	786	115.7000	392182661952170
13:05:37	XLON	2,100	115.7000	392182661952171
13:05:37	XLON	3,000	115.7000	392182661952172
13:05:37	XLON	545	115.7000	392182661952173
13:06:15	XLON	2,155	115.7000	392182661952315
13:07:12	XLON	3,080	115.7000	392182661952486
13:07:12	XLON	8,349	115.7000	392182661952487
13:07:12	XLON	3,200	115.7000	392182661952489
13:07:12	XLON	2,035	115.7000	392182661952490
13:07:12	XLON	2,600	115.6800	392182661952494
13:07:12	XLON	3,000	115.6800	392182661952495
13:07:12	XLON	1,377	115.6800	392182661952496
13:07:12	XLON	4,013	115.6800	392182661952497
13:07:12	XLON	505	115.6800	392182661952498
13:08:12	XLON	8	115.6400	392182661952636
13:08:35	XLON	5,597	115.6400	392182661952685
13:08:35	XLON	1,378	115.6400	392182661952692
13:08:35	XLON	3,000	115.6400	392182661952693
13:08:35	XLON	1,423	115.6400	392182661952694
13:11:16	XLON	3,080	115.6200	392182661953079
13:11:16	XLON	3,015	115.6200	392182661953080
13:11:18	XLON	142	115.6200	392182661953090
13:11:19	XLON	2,917	115.6200	392182661953091
13:11:30	XLON	538	115.6400	392182661953106
13:11:32	XLON	4,364	115.6400	392182661953109
13:12:36	XLON	5,719	115.7200	392182661953241
13:12:36	XLON	4,262	115.7200	392182661953242
13:12:36	XLON	3,000	115.7200	392182661953246
13:12:36	XLON	2,375	115.7200	392182661953247
13:12:38	XLON	1,805	115.6800	392182661953255
13:12:38	XLON	9,004	115.6800	392182661953256
13:12:38	XLON	1,805	115.6800	392182661953257
13:12:50	XLON	3,000	115.7000	392182661953274
13:14:03	XLON	3,000	115.7000	392182661953446
13:14:03	XLON	5,038	115.7000	392182661953447
13:14:03	XLON	3,656	115.7000	392182661953448
13:14:07	XLON	1	115.7200	392182661953486
13:15:00	XLON	8,506	115.7200	392182661953618
13:15:00	XLON	4,893	115.7200	392182661953619
13:15:04	XLON	3,000	115.7200	392182661953636
13:15:35	XLON	5,740	115.7200	392182661953704
13:15:35	XLON	4,825	115.7200	392182661953705
13:15:35	XLON	3,200	115.7200	392182661953706
13:15:35	XLON	2,700	115.7200	392182661953707
13:15:35	XLON	2,840	115.7200	392182661953708
13:15:35	XLON	3,200	115.7000	392182661953712
13:15:35	XLON	9,919	115.7000	392182661953713
13:15:35	XLON	3,000	115.7000	392182661953714
13:15:35	XLON	459	115.7000	392182661953715
13:18:36	XLON	3,746	115.7000	392182661954070
13:18:36	XLON	1,377	115.7000	392182661954073
13:18:36	XLON	3,200	115.7000	392182661954074
13:18:36	XLON	1,200	115.7000	392182661954075
13:18:36	XLON	3,555	115.7000	392182661954076
13:19:01	XLON	7,013	115.6800	392182661954163
13:19:01	XLON	3,668	115.6800	392182661954164
13:19:16	XLON	3,200	115.6600	392182661954230
13:19:16	XLON	3,000	115.6600	392182661954231
13:19:16	XLON	1,379	115.6600	392182661954232
13:19:16	XLON	918	115.6600	392182661954233
13:19:58	XLON	4,438	115.6200	392182661954346
13:21:52	XLON	3,284	115.6800	392182661954624
13:21:52	XLON	9,858	115.6800	392182661954625
13:21:54	XLON	3,284	115.6800	392182661954633
13:22:16	XLON	7,041	115.6600	392182661954666
13:22:32	XLON	4,123	115.6600	392182661954768
13:22:32	XLON	3,000	115.6600	392182661954771
13:22:52	XLON	568	115.6600	392182661954860
13:23:02	XLON	1,723	115.6600	392182661954873
13:23:02	XLON	2,895	115.6600	392182661954874
13:23:22	XLON	3,000	115.6400	392182661954931
13:23:22	XLON	704	115.6400	392182661954932
13:24:37	XLON	2,560	115.6800	392182661955147
13:24:37	XLON	9,661	115.6800	392182661955148
13:24:44	XLON	4,423	115.6400	392182661955194
13:24:44	XLON	3,000	115.6400	392182661955195
13:24:44	XLON	1,610	115.6400	392182661955196
13:25:14	XLON	7,356	115.6200	392182661955353
13:25:14	XLON	5,056	115.6200	392182661955354
13:25:15	XLON	613	115.6200	392182661955362
13:25:15	XLON	5,171	115.6200	392182661955363
13:25:15	XLON	3,448	115.6200	392182661955364
13:28:26	XLON	8,254	115.6200	392182661955820
13:28:26	XLON	1,635	115.6200	392182661955821
13:29:43	XLON	3,846	115.6200	392182661955992
13:30:25	XLON	3,000	115.7200	392182661956204
13:30:25	XLON	2,002	115.7200	392182661956205
13:30:26	XLON	3,000	115.7200	392182661956213
13:30:26	XLON	975	115.7200	392182661956214
13:30:26	XLON	2,385	115.7200	392182661956215
13:31:13	XLON	13,178	115.7800	392182661956367
13:31:13	XLON	3,000	115.7800	392182661956369
13:31:16	XLON	3,000	115.7800	392182661956386
13:31:16	XLON	4,242	115.7800	392182661956387
13:31:16	XLON	1,984	115.7800	392182661956388
13:31:16	XLON	2,386	115.7800	392182661956389
13:31:49	XLON	1,683	115.7800	392182661956478
13:31:49	XLON	7,706	115.7800	392182661956479
13:32:03	XLON	3,000	115.7800	392182661956508
13:32:22	XLON	10,406	115.7600	392182661956553
13:32:22	XLON	3,000	115.7600	392182661956554
13:32:22	XLON	1,376	115.7600	392182661956555
13:32:22	XLON	4,839	115.7600	392182661956556
13:32:22	XLON	3,200	115.7600	392182661956557
13:32:22	XLON	3,976	115.7600	392182661956558
13:32:22	XLON	1,376	115.7800	392182661956559
13:32:22	XLON	441	115.7800	392182661956560
13:32:22	XLON	3,976	115.7800	392182661956561
13:32:22	XLON	3,411	115.7800	392182661956562
13:32:42	XLON	11,015	115.7400	392182661956605
13:32:43	XLON	10,886	115.7200	392182661956653
13:32:43	XLON	11,076	115.7200	392182661956657
13:33:24	XLON	4,313	115.7800	392182661956811
13:33:24	XLON	7,826	115.7800	392182661956812
13:35:47	XLON	3,518	115.7600	392182661957080
13:35:59	XLON	5,824	115.7400	392182661957103
13:38:19	XLON	306	115.7400	392182661957395
13:38:19	XLON	11,641	115.7400	392182661957396
13:38:27	XLON	1,378	115.7400	392182661957411
13:38:27	XLON	3,000	115.7400	392182661957412
13:38:27	XLON	11,711	115.7400	392182661957410
13:40:28	XLON	8,002	115.7800	392182661957681
13:40:28	XLON	4,514	115.7800	392182661957682
13:40:28	XLON	3,000	115.7800	392182661957690
13:40:28	XLON	7,449	115.7800	392182661957691
13:40:28	XLON	2,532	115.7800	392182661957692
13:41:49	XLON	4,859	115.7400	392182661957864
13:41:49	XLON	1,035	115.7400	392182661957865
13:41:49	XLON	2,320	115.7400	392182661957866
13:41:49	XLON	5,083	115.7400	392182661957867
13:43:45	XLON	13,571	115.7600	392182661958177
13:43:45	XLON	3,200	115.7600	392182661958179
13:43:45	XLON	3,000	115.7600	392182661958180
13:43:45	XLON	3,976	115.7600	392182661958181
13:43:45	XLON	3,395	115.7600	392182661958182
13:45:31	XLON	3,200	115.8000	392182661958448
13:45:31	XLON	1,377	115.8000	392182661958449
13:45:31	XLON	3,000	115.8000	392182661958450
13:46:17	XLON	1,973	115.7800	392182661958567

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

POSSFFFMIEFSEDU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00