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

4th Oct 2021 17:44

RNS Number : 9743N

Vodafone Group Plc

04 October 2021

4 October 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:	4 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	114.96
Lowest price paid per share (pence):	112.16
Volume weighted average price paid per share (pence):	113.65

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,299,415,565 of its ordinary shares in treasury and has 27,518,174,453 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 4 October 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 4 October 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.65	5,707,176

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.65

5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
09:05:13	XLON	5,379	112.1600	403933692441766
09:08:45	XLON	736	112.3800	403933692442338
09:09:07	XLON	3,901	112.4400	403933692442411
09:09:07	XLON	7,695	112.4400	403933692442412
09:09:31	XLON	5,392	112.5000	403933692442479
09:09:31	XLON	5,385	112.5000	403933692442480
09:10:09	XLON	2,500	112.7000	403933692442592
09:10:09	XLON	1,098	112.7000	403933692442593
09:10:12	XLON	3,000	112.7000	403933692442604
09:10:12	XLON	873	112.7000	403933692442605
09:10:36	XLON	4,995	112.6800	403933692442636
09:10:36	XLON	13,714	112.6800	403933692442637
09:10:53	XLON	6,259	112.6600	403933692442662
09:10:53	XLON	6,909	112.6600	403933692442670
09:11:06	XLON	3,591	112.6400	403933692442698
09:12:02	XLON	6,179	112.7400	403933692442871
09:12:02	XLON	1,387	112.7400	403933692442872
09:12:02	XLON	3,300	112.7400	403933692442873
09:12:02	XLON	2,307	112.7400	403933692442874
09:12:02	XLON	1,445	112.7400	403933692442875
09:12:14	XLON	3,300	112.7200	403933692442898
09:12:14	XLON	3,551	112.7200	403933692442900
09:13:40	XLON	6,241	112.7400	403933692443072
09:15:02	XLON	4,762	112.6200	403933692443360
09:15:38	XLON	3,000	112.5800	403933692443423
09:18:00	XLON	13,457	112.6800	403933692443697
09:18:00	XLON	8,348	112.6800	403933692443708
09:18:00	XLON	4,174	112.6800	403933692443709
09:18:08	XLON	3,000	112.6800	403933692443730
09:19:17	XLON	7,939	112.8000	403933692443886
09:19:55	XLON	5,966	112.7800	403933692443976
09:21:40	XLON	7,147	112.8000	403933692444201
09:21:40	XLON	6,198	112.8000	403933692444202
09:21:40	XLON	3,000	112.8000	403933692444203
09:21:40	XLON	4,147	112.8000	403933692444204
09:21:44	XLON	12,259	112.8000	403933692444217
09:21:47	XLON	11,439	112.8000	403933692444240
09:22:02	XLON	12,840	112.7800	403933692444283
09:22:02	XLON	3,000	112.7800	403933692444284
09:22:02	XLON	2,500	112.7800	403933692444285
09:22:02	XLON	2,500	112.7800	403933692444286
09:22:02	XLON	1,143	112.7800	403933692444287
09:22:56	XLON	1,987	112.8200	403933692444560
09:22:56	XLON	2,585	112.8200	403933692444561
09:23:08	XLON	9,694	112.7800	403933692444571
09:23:38	XLON	5,227	112.8200	403933692444665
09:23:38	XLON	3,300	112.8200	403933692444667
09:23:38	XLON	2,290	112.8200	403933692444668
09:24:37	XLON	10,877	112.8000	403933692444846
09:24:37	XLON	3,290	112.8000	403933692444847
09:24:37	XLON	10,877	112.8000	403933692444848
09:24:57	XLON	6,168	112.7800	403933692444951
09:24:57	XLON	2,392	112.7800	403933692444952
09:25:07	XLON	6,889	112.7600	403933692445041
09:25:16	XLON	3,186	112.7600	403933692445062
09:25:51	XLON	3,219	112.7600	403933692445271
09:27:02	XLON	535	112.7400	403933692445731
09:27:02	XLON	7,958	112.7400	403933692445732
09:27:02	XLON	2,500	112.7400	403933692445736
09:27:02	XLON	3,000	112.7400	403933692445737
09:27:02	XLON	337	112.7400	403933692445738
09:27:26	XLON	2,135	112.8000	403933692445825
09:27:49	XLON	8,473	112.8000	403933692445861
09:27:57	XLON	4,508	112.7800	403933692445871
09:28:51	XLON	2,991	112.8800	403933692445932
09:29:12	XLON	3,518	112.8400	403933692445973
09:29:37	XLON	3,000	112.8400	403933692446053
09:29:37	XLON	2,500	112.8400	403933692446054
09:29:37	XLON	1,523	112.8400	403933692446055
09:29:45	XLON	1,140	112.8000	403933692446090
09:29:45	XLON	10,124	112.8000	403933692446091
09:30:40	XLON	810	112.7600	403933692446261
09:30:40	XLON	2,493	112.7600	403933692446262
09:30:42	XLON	1,488	112.7600	403933692446266
09:30:42	XLON	6,173	112.7600	403933692446267
09:31:32	XLON	3,951	112.7000	403933692446402
09:31:35	XLON	6,142	112.7000	403933692446427
09:31:58	XLON	3,333	112.7000	403933692446512
09:32:14	XLON	3,476	112.7000	403933692446584
09:32:54	XLON	653	112.6600	403933692446678
09:32:54	XLON	2,292	112.6600	403933692446679
09:33:13	XLON	7,414	112.6200	403933692446753
09:33:51	XLON	2,187	112.6000	403933692446851
09:33:51	XLON	784	112.6000	403933692446852
09:33:51	XLON	7,495	112.6000	403933692446862
09:34:12	XLON	3,108	112.5600	403933692446885
09:34:28	XLON	3,013	112.5200	403933692446934
09:34:52	XLON	3,502	112.5000	403933692447003
09:35:21	XLON	3,733	112.4600	403933692447080
09:35:50	XLON	1,511	112.4400	403933692447153
09:35:50	XLON	1,679	112.4400	403933692447154
09:36:14	XLON	9,306	112.4200	403933692447234
09:37:14	XLON	2,975	112.4200	403933692447529
09:38:00	XLON	13,719	112.4400	403933692447610
09:38:00	XLON	447	112.4400	403933692447611
09:38:10	XLON	2,390	112.4400	403933692447646
09:38:10	XLON	737	112.4400	403933692447647
09:38:43	XLON	4,118	112.4400	403933692447740
09:38:43	XLON	2,946	112.4400	403933692447742
09:40:07	XLON	10,146	112.4400	403933692448027
09:40:11	XLON	3,453	112.4200	403933692448051
09:41:21	XLON	7,178	112.5000	403933692448310
09:41:21	XLON	4,105	112.5000	403933692448313
09:42:30	XLON	7,225	112.5400	403933692448490
09:44:04	XLON	81	112.5600	403933692448667
09:44:04	XLON	6,273	112.5600	403933692448668
09:44:04	XLON	6,424	112.5600	403933692448670
09:44:18	XLON	3,361	112.5400	403933692448715
09:44:18	XLON	723	112.5400	403933692448716
09:44:18	XLON	957	112.5400	403933692448717
09:45:00	XLON	3,893	112.5000	403933692448852
09:45:00	XLON	4,065	112.5000	403933692448863
09:46:54	XLON	8,062	112.5600	403933692449178
09:46:54	XLON	8,004	112.5600	403933692449182
09:48:39	XLON	3,000	112.5000	403933692449426
09:49:03	XLON	13,906	112.5400	403933692449468
09:49:03	XLON	4,886	112.5400	403933692449469
09:50:32	XLON	3,062	112.5600	403933692449642
09:50:32	XLON	3,000	112.5600	403933692449644
09:50:32	XLON	342	112.5600	403933692449645
09:51:02	XLON	10,613	112.6000	403933692449722
09:52:19	XLON	1,489	112.6200	403933692449879
09:52:19	XLON	3,000	112.6200	403933692449880
09:52:19	XLON	447	112.6200	403933692449881
09:53:17	XLON	8,724	112.6400	403933692449969
09:53:18	XLON	269	112.6400	403933692449978
09:53:18	XLON	6,094	112.6400	403933692449979
09:54:08	XLON	3,962	112.6400	403933692450150
09:54:10	XLON	2,879	112.6200	403933692450156
09:54:22	XLON	2,951	112.5600	403933692450193
09:55:01	XLON	3,092	112.5600	403933692450288
09:55:01	XLON	2,368	112.5600	403933692450291
09:55:01	XLON	1,529	112.5600	403933692450292
09:56:33	XLON	3,000	112.5600	403933692450520
09:56:33	XLON	1,084	112.5600	403933692450521
09:57:02	XLON	84	112.6200	403933692450581
09:57:02	XLON	6,585	112.6200	403933692450582
09:57:13	XLON	3,509	112.6000	403933692450616
09:57:13	XLON	3,246	112.6000	403933692450617
09:58:00	XLON	3,297	112.6400	403933692450733
09:58:00	XLON	3,290	112.6400	403933692450735
09:59:26	XLON	11,743	112.6600	403933692450875
10:00:03	XLON	2,469	112.6600	403933692450951
10:00:03	XLON	2,093	112.6600	403933692450952
10:01:15	XLON	10,381	112.7000	403933692451185
10:02:07	XLON	936	112.6400	403933692451333
10:02:07	XLON	8,671	112.6400	403933692451334
10:02:07	XLON	527	112.6400	403933692451335
10:02:50	XLON	2,897	112.6800	403933692451405
10:03:15	XLON	6,926	112.6800	403933692451474
10:03:15	XLON	1,199	112.6800	403933692451475
10:03:15	XLON	6,926	112.6800	403933692451480
10:04:37	XLON	1,691	112.6200	403933692451769
10:04:37	XLON	2,968	112.6200	403933692451770
10:05:50	XLON	4,355	112.7000	403933692451932
10:06:06	XLON	403	112.6800	403933692451996
10:06:06	XLON	3,000	112.6800	403933692451997
10:06:06	XLON	546	112.6800	403933692451998
10:06:09	XLON	5,725	112.6600	403933692452001
10:06:09	XLON	1,000	112.6600	403933692452008
10:06:09	XLON	158	112.6600	403933692452009
10:06:09	XLON	104	112.6600	403933692452010
10:06:09	XLON	2,219	112.6600	403933692452011
10:06:13	XLON	3,880	112.6200	403933692452024
10:07:01	XLON	2,966	112.6200	403933692452159
10:07:02	XLON	7,962	112.5800	403933692452160
10:08:12	XLON	4,030	112.5800	403933692452289
10:08:12	XLON	2,408	112.5800	403933692452290
10:10:02	XLON	1,309	112.6600	403933692452535
10:10:02	XLON	12,764	112.6600	403933692452536
10:10:18	XLON	43	112.6600	403933692452557
10:10:54	XLON	6,250	112.7200	403933692452637
10:10:54	XLON	4,827	112.7200	403933692452638
10:11:28	XLON	2,500	112.7400	403933692452708
10:11:28	XLON	2,307	112.7400	403933692452709
10:11:28	XLON	284	112.7400	403933692452710
10:12:02	XLON	3,552	112.8000	403933692452764
10:12:17	XLON	179	112.7800	403933692452819
10:12:17	XLON	4,668	112.7800	403933692452820
10:13:25	XLON	996	112.7800	403933692452940
10:13:25	XLON	11,368	112.7800	403933692452941
10:14:05	XLON	12,843	112.7800	403933692452981
10:14:06	XLON	6,874	112.7600	403933692452985
10:14:59	XLON	3,104	112.7200	403933692453119
10:14:59	XLON	2,500	112.7000	403933692453126
10:14:59	XLON	2,814	112.7000	403933692453127
10:15:50	XLON	5,370	112.7200	403933692453248
10:15:50	XLON	3,000	112.7200	403933692453251
10:15:50	XLON	884	112.7200	403933692453252
10:16:55	XLON	2,940	112.6400	403933692453390
10:17:38	XLON	2,866	112.5800	403933692453539
10:17:38	XLON	2,632	112.5800	403933692453540
10:17:38	XLON	187	112.5800	403933692453551
10:17:40	XLON	9,717	112.5800	403933692453574
10:18:35	XLON	6,548	112.5400	403933692453727
10:18:35	XLON	2,874	112.5400	403933692453728
10:19:22	XLON	8,753	112.5600	403933692453871
10:20:47	XLON	7,905	112.4800	403933692454042
10:20:47	XLON	3,000	112.4800	403933692454044
10:20:47	XLON	2,263	112.4800	403933692454045
10:21:17	XLON	3,868	112.4600	403933692454114
10:22:23	XLON	2,668	112.4800	403933692454234
10:22:23	XLON	2,464	112.4800	403933692454235
10:22:59	XLON	12,503	112.4800	403933692454298
10:23:59	XLON	36	112.4800	403933692454467
10:23:59	XLON	8,923	112.4800	403933692454468
10:24:25	XLON	4,330	112.4600	403933692454546
10:24:50	XLON	4,046	112.4200	403933692454630
10:27:07	XLON	8,693	112.5200	403933692454872
10:27:07	XLON	1,713	112.5200	403933692454873
10:27:07	XLON	8,185	112.5200	403933692454876
10:27:14	XLON	331	112.5000	403933692454890
10:27:14	XLON	2,809	112.5000	403933692454891
10:27:14	XLON	2,569	112.5000	403933692454892
10:28:11	XLON	8,973	112.5200	403933692455017
10:28:54	XLON	5,597	112.5800	403933692455104
10:28:54	XLON	2,125	112.5800	403933692455105
10:28:54	XLON	4,151	112.5800	403933692455107
10:28:54	XLON	1,446	112.5800	403933692455108
10:29:41	XLON	2,903	112.5200	403933692455237
10:30:28	XLON	6,451	112.5800	403933692455331
10:31:46	XLON	3,187	112.5600	403933692455439
10:31:46	XLON	12,071	112.5600	403933692455478
10:32:37	XLON	1,624	112.5600	403933692455559
10:32:37	XLON	4,062	112.5600	403933692455560
10:32:37	XLON	1,624	112.5600	403933692455561
10:32:53	XLON	3,044	112.5400	403933692455591
10:33:29	XLON	1,772	112.4600	403933692455681
10:33:29	XLON	2,417	112.4600	403933692455682
10:34:07	XLON	4,400	112.4600	403933692455757
10:34:07	XLON	316	112.4600	403933692455758
10:35:17	XLON	8,685	112.5200	403933692455906
10:35:17	XLON	2,500	112.5200	403933692455909
10:35:17	XLON	1,704	112.5200	403933692455910
10:35:46	XLON	3,285	112.5000	403933692455952
10:35:46	XLON	300	112.5000	403933692455953
10:36:37	XLON	4,197	112.4800	403933692455991
10:36:54	XLON	9,645	112.4800	403933692456027
10:37:08	XLON	3,136	112.4800	403933692456075
10:38:34	XLON	3,000	112.6000	403933692456267
10:38:34	XLON	2,310	112.6000	403933692456268
10:39:29	XLON	4,588	112.6400	403933692456345
10:39:29	XLON	37	112.6400	403933692456346
10:39:40	XLON	2,914	112.6400	403933692456376
10:40:00	XLON	2,529	112.6400	403933692456396
10:40:00	XLON	10,164	112.6400	403933692456397
10:40:02	XLON	4,006	112.6400	403933692456402
10:42:16	XLON	3,000	112.7000	403933692456665
10:42:37	XLON	3,000	112.7000	403933692456689
10:44:02	XLON	3,343	112.7600	403933692456782
10:44:02	XLON	1,413	112.7600	403933692456783
10:44:02	XLON	2,500	112.7600	403933692456784
10:44:07	XLON	1,128	112.7600	403933692456812
10:44:07	XLON	3,000	112.7600	403933692456813
10:45:00	XLON	10,634	112.7600	403933692456874
10:45:00	XLON	2,642	112.7600	403933692456875
10:45:00	XLON	3,000	112.7600	403933692456878
10:45:00	XLON	2,326	112.7600	403933692456879
10:45:00	XLON	2,500	112.7600	403933692456880
10:46:42	XLON	4,479	112.7800	403933692457091
10:46:42	XLON	8,327	112.7800	403933692457092
10:47:02	XLON	9,990	112.7800	403933692457173
10:47:02	XLON	3,389	112.7800	403933692457174
10:47:02	XLON	422	112.7600	403933692457178
10:47:02	XLON	2,500	112.7600	403933692457179
10:47:02	XLON	1,413	112.7800	403933692457180
10:47:02	XLON	2,500	112.7800	403933692457181
10:47:02	XLON	1,258	112.7800	403933692457182
10:47:55	XLON	2,216	112.8400	403933692457242
10:47:55	XLON	3,576	112.8400	403933692457243
10:48:12	XLON	3,473	112.8400	403933692457267
10:48:12	XLON	1,015	112.8400	403933692457268
10:48:28	XLON	3,168	112.8200	403933692457292
10:49:43	XLON	6,892	112.8000	403933692457454
10:50:03	XLON	5,369	112.8000	403933692457494
10:50:03	XLON	1,830	112.8000	403933692457495
10:50:30	XLON	5,253	112.8800	403933692457568
10:50:34	XLON	3,424	112.8600	403933692457585
10:51:52	XLON	2,980	112.8600	403933692457766
10:51:57	XLON	1,566	112.8400	403933692457770
10:51:57	XLON	7,614	112.8400	403933692457771
10:52:07	XLON	3,499	112.8400	403933692457787
10:52:30	XLON	5,164	112.7400	403933692457864
10:53:18	XLON	5,641	112.6800	403933692457948
10:54:12	XLON	9,407	112.6800	403933692457986
10:54:12	XLON	3,125	112.6800	403933692457987
10:56:02	XLON	6,709	112.5800	403933692458246
10:56:02	XLON	3,000	112.6000	403933692458254
10:57:00	XLON	455	112.5200	403933692458349
10:57:00	XLON	1,417	112.5200	403933692458350
10:57:00	XLON	3,000	112.5200	403933692458351
10:57:00	XLON	713	112.5200	403933692458352
10:57:02	XLON	2,941	112.5000	403933692458354
10:57:48	XLON	4,391	112.5400	403933692458389
10:58:43	XLON	13,971	112.5600	403933692458464
10:58:43	XLON	3,000	112.5600	403933692458465
10:58:43	XLON	43	112.5600	403933692458466
10:58:43	XLON	4,091	112.5600	403933692458467
11:00:03	XLON	636	112.5600	403933692458599
11:00:03	XLON	3,000	112.5600	403933692458600
11:00:10	XLON	3,217	112.5400	403933692458625
11:00:13	XLON	3,951	112.5400	403933692458634
11:00:13	XLON	380	112.5400	403933692458635
11:00:43	XLON	79	112.5600	403933692458672
11:01:02	XLON	1,998	112.5600	403933692458696
11:01:02	XLON	3,771	112.5600	403933692458697
11:01:02	XLON	4,270	112.5600	403933692458705
11:01:52	XLON	1,984	112.5200	403933692458826
11:01:52	XLON	2,810	112.5200	403933692458827
11:02:08	XLON	2,329	112.4800	403933692458829
11:03:17	XLON	6,366	112.5000	403933692458904
11:03:17	XLON	213	112.5000	403933692458907
11:03:17	XLON	4,510	112.5000	403933692458908
11:04:02	XLON	373	112.5000	403933692458966
11:04:02	XLON	7,079	112.5000	403933692458967
11:04:10	XLON	3,495	112.4800	403933692458998
11:05:05	XLON	4,035	112.4600	403933692459096
11:05:19	XLON	3,615	112.4400	403933692459118
11:06:27	XLON	3,422	112.4400	403933692459292
11:06:27	XLON	6,456	112.4400	403933692459293
11:06:27	XLON	1,418	112.4400	403933692459295
11:06:27	XLON	418	112.4400	403933692459296
11:06:27	XLON	1,461	112.4400	403933692459297
11:06:37	XLON	4,364	112.4600	403933692459311
11:06:53	XLON	9,505	112.4400	403933692459332
11:06:55	XLON	357	112.4200	403933692459336
11:09:22	XLON	3,000	112.5800	403933692459552
11:09:22	XLON	1,516	112.6000	403933692459553
11:09:58	XLON	3,300	112.5800	403933692459593
11:09:58	XLON	3,000	112.5800	403933692459594
11:10:03	XLON	2,345	112.5800	403933692459599
11:10:04	XLON	1,918	112.5800	403933692459601
11:10:58	XLON	5,685	112.5800	403933692459652
11:11:58	XLON	10,184	112.6000	403933692459769
11:11:58	XLON	2,880	112.6000	403933692459770
11:12:28	XLON	2,500	112.6200	403933692459819
11:12:28	XLON	1,416	112.6200	403933692459820
11:12:28	XLON	2,300	112.6200	403933692459821
11:12:28	XLON	253	112.6200	403933692459822
11:13:41	XLON	1,588	112.6600	403933692459946
11:13:41	XLON	2,500	112.6600	403933692459947
11:13:41	XLON	1,416	112.6600	403933692459948
11:13:41	XLON	65	112.6600	403933692459949
11:13:52	XLON	3,000	112.6400	403933692459967
11:14:13	XLON	5,556	112.6800	403933692459983
11:14:13	XLON	3,000	112.6800	403933692459985
11:14:13	XLON	3,871	112.6800	403933692459986
11:15:06	XLON	4,273	112.6400	403933692460085
11:15:48	XLON	5,590	112.6600	403933692460170
11:15:48	XLON	7,729	112.6600	403933692460171
11:16:08	XLON	5,844	112.6400	403933692460228
11:17:26	XLON	11,701	112.6200	403933692460350
11:17:39	XLON	1,352	112.6200	403933692460374
11:17:39	XLON	2,045	112.6200	403933692460375
11:18:03	XLON	1,474	112.6000	403933692460436
11:18:03	XLON	1,793	112.6000	403933692460437
11:19:07	XLON	9,063	112.6200	403933692460514
11:22:12	XLON	3,000	112.6400	403933692460758
11:22:12	XLON	3,408	112.6600	403933692460759
11:22:12	XLON	2,500	112.6600	403933692460760
11:22:12	XLON	1,415	112.6600	403933692460761
11:22:12	XLON	155	112.6600	403933692460762
11:22:12	XLON	1,128	112.6600	403933692460763
11:22:12	XLON	2,227	112.6600	403933692460764
11:22:54	XLON	10,813	112.6000	403933692460821
11:22:55	XLON	1,300	112.6000	403933692460822
11:25:02	XLON	1,696	112.7200	403933692461018
11:25:40	XLON	6,000	112.7600	403933692461086
11:25:40	XLON	6,940	112.7600	403933692461087
11:25:46	XLON	1,172	112.7600	403933692461090
11:25:46	XLON	2,500	112.7600	403933692461091
11:25:46	XLON	1,414	112.7600	403933692461092
11:25:46	XLON	7,456	112.7600	403933692461093
11:25:48	XLON	6,634	112.7400	403933692461097
11:26:46	XLON	4,465	112.7200	403933692461162
11:26:46	XLON	4,324	112.7200	403933692461167
11:30:30	XLON	1,017	112.8800	403933692461378
11:31:51	XLON	439	112.9000	403933692461497
11:31:51	XLON	10,710	112.9000	403933692461498
11:31:52	XLON	2,367	112.9000	403933692461501
11:31:59	XLON	5	112.9000	403933692461506
11:33:25	XLON	10,823	112.9000	403933692461593
11:34:12	XLON	8,450	112.9000	403933692461674
11:34:17	XLON	2,500	112.9000	403933692461679
11:34:17	XLON	1,412	112.9000	403933692461680
11:34:17	XLON	3,000	112.9000	403933692461681
11:34:48	XLON	3,384	112.9400	403933692461725
11:34:48	XLON	3,000	112.9400	403933692461726
11:35:03	XLON	979	112.9400	403933692461730
11:35:03	XLON	10,176	112.9400	403933692461731
11:35:17	XLON	5	112.9400	403933692461762
11:35:17	XLON	3,000	112.9400	403933692461763
11:35:17	XLON	2,500	112.9400	403933692461764
11:35:17	XLON	1,411	112.9400	403933692461765
11:35:17	XLON	3,874	112.9400	403933692461766
11:36:56	XLON	1,451	112.9200	403933692461916
11:36:58	XLON	470	112.9200	403933692461918
11:37:02	XLON	636	112.9200	403933692461926
11:37:02	XLON	12,691	112.9200	403933692461927
11:37:04	XLON	2,905	112.9200	403933692461928
11:37:51	XLON	414	112.9200	403933692462014
11:37:51	XLON	13,104	112.9200	403933692462015
11:39:26	XLON	351	112.8800	403933692462150
11:40:33	XLON	3,000	112.9400	403933692462336
11:40:33	XLON	1,720	112.9400	403933692462337
11:40:33	XLON	3,571	112.9400	403933692462338
11:40:40	XLON	5	112.9400	403933692462360
11:40:57	XLON	8,513	112.9200	403933692462378
11:40:57	XLON	3,057	112.9200	403933692462379
11:40:57	XLON	10,327	112.9200	403933692462382
11:41:05	XLON	3,212	112.9000	403933692462386
11:41:05	XLON	3,060	112.9000	403933692462387
11:42:02	XLON	4,073	112.8400	403933692462460
11:42:02	XLON	2,216	112.8400	403933692462461
11:43:26	XLON	2,971	112.8000	403933692462522
11:43:57	XLON	5	112.8400	403933692462547
11:44:00	XLON	1,055	112.8800	403933692462553
11:44:00	XLON	3,334	112.8800	403933692462554
11:44:09	XLON	2,839	112.8800	403933692462571
11:44:27	XLON	2,928	112.8800	403933692462589
11:44:57	XLON	5	112.8800	403933692462635
11:45:02	XLON	2,098	112.8800	403933692462638
11:45:08	XLON	2,215	112.8800	403933692462651
11:45:10	XLON	328	112.8800	403933692462653
11:45:10	XLON	181	112.8800	403933692462654
11:45:10	XLON	2,426	112.8800	403933692462655
11:45:10	XLON	4,097	112.8800	403933692462656
11:45:10	XLON	2,500	112.8800	403933692462658
11:45:10	XLON	2,304	112.8800	403933692462659
11:45:10	XLON	2,818	112.8800	403933692462660
11:45:33	XLON	5,502	112.8800	403933692462693
11:45:57	XLON	3,238	112.8800	403933692462726
11:46:21	XLON	4,831	112.8600	403933692462801
11:46:58	XLON	5,483	112.7600	403933692462878
11:47:53	XLON	3,872	112.6800	403933692462982
11:47:53	XLON	3,789	112.6800	403933692462988
11:50:00	XLON	88	112.8000	403933692463146
11:50:14	XLON	13,118	112.8000	403933692463163
11:50:15	XLON	7,537	112.7800	403933692463167
11:50:15	XLON	2,708	112.7800	403933692463168
11:51:56	XLON	5,382	112.7600	403933692463291
11:52:58	XLON	7,975	112.8200	403933692463360
11:52:58	XLON	3,000	112.8200	403933692463366
11:52:58	XLON	2,324	112.8200	403933692463367
11:53:14	XLON	3,896	112.8000	403933692463382
11:53:14	XLON	3,300	112.8000	403933692463383
11:53:14	XLON	169	112.8000	403933692463384
11:56:43	XLON	2,500	112.8600	403933692463714
11:56:43	XLON	3,000	112.8600	403933692463715
11:56:43	XLON	5	112.8600	403933692463716
11:56:48	XLON	3,000	112.8800	403933692463730
11:56:48	XLON	1,412	112.8800	403933692463731
11:56:48	XLON	2,500	112.8800	403933692463732
11:56:48	XLON	3,279	112.8800	403933692463733
11:57:08	XLON	4,768	112.8800	403933692463768
11:57:08	XLON	8,094	112.8800	403933692463769
11:59:46	XLON	2,161	112.9800	403933692464012
11:59:51	XLON	2,238	112.9800	403933692464019
11:59:51	XLON	2,270	112.9800	403933692464020
11:59:51	XLON	3,000	112.9800	403933692464021
11:59:53	XLON	1,082	112.9800	403933692464024
11:59:53	XLON	1,507	112.9800	403933692464025
11:59:59	XLON	8,635	113.0000	403933692464055
12:00:47	XLON	2,500	113.0200	403933692464165
12:00:47	XLON	929	113.0200	403933692464166
12:01:35	XLON	12,763	113.0200	403933692464253
12:02:06	XLON	12,074	113.0200	403933692464320
12:03:00	XLON	2,938	112.9600	403933692464585
12:03:00	XLON	1,058	112.9600	403933692464586
12:04:21	XLON	500	113.0000	403933692464751
12:04:21	XLON	10,562	113.0000	403933692464752
12:04:56	XLON	5,236	112.9600	403933692464812
12:05:39	XLON	6,775	112.9600	403933692464879
12:08:14	XLON	2,846	112.9200	403933692465048
12:08:14	XLON	10,727	112.9200	403933692465049
12:08:14	XLON	340	112.9400	403933692465050
12:08:14	XLON	2,500	112.9400	403933692465051
12:08:14	XLON	1,412	112.9400	403933692465052
12:08:14	XLON	2,780	112.9400	403933692465053
12:08:14	XLON	3,506	112.9400	403933692465054
12:08:40	XLON	2,858	112.9200	403933692465079
12:10:14	XLON	1,551	112.9800	403933692465180
12:10:14	XLON	9,087	112.9800	403933692465181
12:10:14	XLON	3,100	112.9800	403933692465185
12:10:14	XLON	1,517	112.9800	403933692465186
12:11:16	XLON	5	113.0000	403933692465219
12:11:22	XLON	5,175	113.0000	403933692465225
12:12:33	XLON	3,755	112.9800	403933692465302
12:12:59	XLON	7,961	112.9600	403933692465311
12:12:59	XLON	2,331	112.9800	403933692465312
12:12:59	XLON	1,136	112.9800	403933692465313
12:13:11	XLON	2,973	112.9400	403933692465330
12:13:49	XLON	6,418	112.9400	403933692465378
12:14:15	XLON	4,927	112.9600	403933692465437
12:15:00	XLON	3,051	112.9200	403933692465548
12:15:33	XLON	7,737	112.9200	403933692465620
12:16:37	XLON	4,384	112.9200	403933692465723
12:17:11	XLON	4,566	112.9000	403933692465792
12:17:17	XLON	3,313	112.8800	403933692465805
12:18:50	XLON	3,031	112.9400	403933692465928
12:22:26	XLON	4,731	112.9000	403933692466243
12:22:41	XLON	5	112.9400	403933692466276
12:23:28	XLON	10,151	112.9400	403933692466347
12:23:28	XLON	8,601	112.9400	403933692466348
12:23:28	XLON	1,411	112.9400	403933692466353
12:23:28	XLON	2,800	112.9400	403933692466354
12:23:28	XLON	22	112.9400	403933692466355
12:23:58	XLON	3,479	112.9200	403933692466379
12:24:54	XLON	6,470	112.9000	403933692466456
12:24:54	XLON	5,643	112.9000	403933692466457
12:26:58	XLON	6,191	112.9200	403933692466588
12:29:55	XLON	569	113.0200	403933692466787
12:30:00	XLON	382	113.0000	403933692466807
12:30:01	XLON	7,907	113.0000	403933692466808
12:31:46	XLON	4,332	113.0400	403933692466977
12:31:46	XLON	4,264	113.0400	403933692466984
12:31:46	XLON	1,581	113.0400	403933692466985
12:35:43	XLON	464	113.1000	403933692467308
12:36:26	XLON	12,729	113.0800	403933692467366
12:36:26	XLON	7,284	113.0800	403933692467367
12:37:29	XLON	13,056	113.0800	403933692467419
12:37:41	XLON	4,704	113.0800	403933692467445
12:37:41	XLON	6,993	113.0800	403933692467446
12:38:02	XLON	3,268	113.0600	403933692467507
12:39:10	XLON	385	113.0600	403933692467597
12:39:15	XLON	503	113.0600	403933692467613
12:39:27	XLON	2,500	113.0600	403933692467636
12:39:27	XLON	1,410	113.0600	403933692467637
12:39:27	XLON	2,205	113.0600	403933692467638
12:40:02	XLON	499	113.0800	403933692467653
12:40:06	XLON	14	113.1200	403933692467658
12:40:06	XLON	1,409	113.1200	403933692467659
12:40:06	XLON	3,311	113.1200	403933692467660
12:40:11	XLON	1,331	113.1200	403933692467662
12:42:25	XLON	12,133	113.1000	403933692467855
12:42:25	XLON	5,996	113.1000	403933692467854
12:42:25	XLON	11,078	113.0800	403933692467861
12:42:25	XLON	13	113.0800	403933692467866
12:42:26	XLON	415	113.0800	403933692467867
12:43:01	XLON	2,405	113.0800	403933692467934
12:43:01	XLON	275	113.0800	403933692467935
12:44:23	XLON	224	113.0800	403933692468053
12:44:23	XLON	1,638	113.0800	403933692468054
12:44:44	XLON	4,330	113.0800	403933692468080
12:46:33	XLON	6,850	113.0600	403933692468234
12:46:33	XLON	4,463	113.0600	403933692468235
12:46:34	XLON	2,999	113.0600	403933692468236
12:47:40	XLON	3,946	113.0600	403933692468290
12:47:40	XLON	3,434	113.0600	403933692468289
12:50:00	XLON	2,236	113.0000	403933692468519
12:50:00	XLON	1,338	113.0000	403933692468520
12:50:04	XLON	8,986	112.9800	403933692468553
12:51:54	XLON	11,763	112.9800	403933692468716
12:51:54	XLON	6,627	112.9800	403933692468715
12:51:55	XLON	155	112.9800	403933692468726
12:51:55	XLON	3,208	112.9800	403933692468725
12:51:55	XLON	134	112.9800	403933692468727
12:52:17	XLON	7,574	113.0000	403933692468762
12:52:36	XLON	1,016	113.0000	403933692468780
12:56:04	XLON	66	113.1200	403933692468991
12:56:04	XLON	434	113.1200	403933692468992
12:56:45	XLON	6,573	113.1400	403933692469032
12:56:45	XLON	5	113.1400	403933692469033
12:56:45	XLON	959	113.1400	403933692469034
12:57:12	XLON	1,215	113.1600	403933692469071
12:57:41	XLON	6,106	113.1600	403933692469080
12:57:41	XLON	6,817	113.1600	403933692469081
12:57:41	XLON	510	113.1600	403933692469082
12:57:46	XLON	799	113.1600	403933692469089
12:59:58	XLON	9,426	113.1800	403933692469231
13:00:46	XLON	1,186	113.2400	403933692469300
13:00:46	XLON	3,673	113.2400	403933692469301
13:01:09	XLON	5,514	113.2200	403933692469363
13:01:09	XLON	5,454	113.2200	403933692469362
13:01:09	XLON	332	113.2200	403933692469373
13:01:10	XLON	402	113.2200	403933692469374
13:02:37	XLON	500	113.2800	403933692469469
13:02:46	XLON	500	113.3000	403933692469484
13:02:59	XLON	1,127	113.3200	403933692469514
13:02:59	XLON	1,657	113.3200	403933692469515
13:02:59	XLON	2,500	113.3200	403933692469516
13:02:59	XLON	1,407	113.3200	403933692469517
13:02:59	XLON	2,971	113.3200	403933692469518
13:03:07	XLON	4,069	113.3200	403933692469529
13:03:07	XLON	2,500	113.3200	403933692469530
13:03:07	XLON	2,753	113.3200	403933692469531
13:03:27	XLON	2,945	113.2800	403933692469554
13:03:28	XLON	3,300	113.3000	403933692469558
13:03:28	XLON	6,525	113.3000	403933692469559
13:04:40	XLON	13,167	113.3600	403933692469659
13:04:40	XLON	9,977	113.3600	403933692469658
13:04:41	XLON	500	113.3800	403933692469676
13:04:42	XLON	500	113.3800	403933692469682
13:05:06	XLON	2,224	113.3800	403933692469734
13:05:06	XLON	2,294	113.3800	403933692469735
13:05:06	XLON	2,500	113.3800	403933692469736
13:05:06	XLON	114	113.3800	403933692469737
13:05:46	XLON	500	113.4400	403933692469818
13:06:11	XLON	2,973	113.3800	403933692469844
13:07:32	XLON	500	113.4600	403933692470010
13:07:32	XLON	3,901	113.4600	403933692470011
13:07:33	XLON	500	113.4600	403933692470012
13:07:46	XLON	2,637	113.5000	403933692470018
13:07:46	XLON	1,003	113.5000	403933692470019
13:07:46	XLON	233	113.5000	403933692470020
13:07:46	XLON	4,000	113.5000	403933692470021
13:07:51	XLON	3,678	113.4600	403933692470025
13:07:51	XLON	11,344	113.4600	403933692470027
13:07:51	XLON	10,285	113.4600	403933692470026
13:07:51	XLON	1,128	113.4800	403933692470038
13:07:51	XLON	1,404	113.4800	403933692470039
13:07:54	XLON	2,210	113.4800	403933692470041
13:08:14	XLON	7,013	113.4800	403933692470092
13:08:14	XLON	2,724	113.4800	403933692470094
13:08:14	XLON	1,847	113.4800	403933692470098
13:08:15	XLON	118	113.4800	403933692470103
13:08:15	XLON	241	113.4800	403933692470104
13:08:15	XLON	3,922	113.4800	403933692470105
13:08:15	XLON	3,071	113.4800	403933692470106
13:08:15	XLON	701	113.4800	403933692470102
13:08:16	XLON	2,203	113.4800	403933692470116
13:08:19	XLON	2,203	113.4800	403933692470131
13:08:48	XLON	1,809	113.4800	403933692470184
13:09:06	XLON	9,795	113.4800	403933692470216
13:09:06	XLON	2,500	113.4800	403933692470217
13:12:13	XLON	2,110	113.5200	403933692470499
13:12:13	XLON	2,500	113.5200	403933692470500
13:12:16	XLON	500	113.5600	403933692470559
13:12:31	XLON	4,418	113.5800	403933692470582
13:12:31	XLON	1,403	113.5800	403933692470583
13:12:34	XLON	500	113.5600	403933692470587
13:13:04	XLON	2,472	113.5400	403933692470612
13:13:04	XLON	9,503	113.5400	403933692470613
13:13:04	XLON	13,225	113.5400	403933692470614
13:13:05	XLON	12,550	113.5400	403933692470647
13:13:06	XLON	333	113.5600	403933692470657
13:13:06	XLON	3,808	113.5800	403933692470655
13:13:06	XLON	2,290	113.5800	403933692470656
13:14:07	XLON	2,289	113.6200	403933692470747
13:14:07	XLON	8,427	113.6200	403933692470748
13:14:07	XLON	1,403	113.6200	403933692470749
13:14:53	XLON	8,719	113.6200	403933692470838
13:14:53	XLON	1,234	113.6200	403933692470839
13:16:03	XLON	112	113.6200	403933692470950
13:16:57	XLON	358	113.5800	403933692471015
13:16:57	XLON	63	113.5800	403933692471016
13:16:57	XLON	1,403	113.5800	403933692471017
13:16:57	XLON	2,500	113.5800	403933692471018
13:16:59	XLON	2,326	113.5800	403933692471019
13:17:10	XLON	114	113.5600	403933692471059
13:17:10	XLON	1,403	113.5600	403933692471060
13:17:10	XLON	2,500	113.5600	403933692471061
13:17:20	XLON	250	113.5400	403933692471089
13:17:20	XLON	1,000	113.5400	403933692471090
13:17:20	XLON	775	113.5400	403933692471091
13:17:20	XLON	503	113.5400	403933692471095
13:17:20	XLON	7,509	113.5400	403933692471070
13:17:44	XLON	1,403	113.5600	403933692471117
13:17:44	XLON	270	113.5600	403933692471118
13:18:00	XLON	5,974	113.5400	403933692471130
13:18:00	XLON	5,513	113.5400	403933692471129
13:18:00	XLON	103	113.5400	403933692471131
13:18:00	XLON	282	113.5400	403933692471132
13:18:01	XLON	8,468	113.5400	403933692471133
13:18:01	XLON	218	113.5400	403933692471136
13:18:13	XLON	2,336	113.5400	403933692471148
13:18:13	XLON	1,496	113.5400	403933692471149
13:18:43	XLON	997	113.5400	403933692471198
13:18:43	XLON	1,404	113.5400	403933692471199
13:18:43	XLON	2,500	113.5400	403933692471200
13:19:05	XLON	515	113.5400	403933692471228
13:20:01	XLON	8,920	113.5600	403933692471318
13:20:01	XLON	4,089	113.5600	403933692471317
13:20:01	XLON	395	113.5600	403933692471320
13:20:15	XLON	2,202	113.5600	403933692471364
13:20:41	XLON	1,418	113.5800	403933692471387
13:20:41	XLON	2,300	113.5800	403933692471388
13:20:45	XLON	6,323	113.5600	403933692471390
13:22:20	XLON	4,559	113.5400	403933692471507
13:22:20	XLON	303	113.5400	403933692471508
13:22:20	XLON	4,878	113.5600	403933692471509
13:22:20	XLON	2,500	113.5600	403933692471510
13:22:20	XLON	1,404	113.5600	403933692471511
13:22:20	XLON	2,734	113.5600	403933692471512
13:22:20	XLON	1,128	113.5600	403933692471513
13:22:20	XLON	1,200	113.5600	403933692471514
13:22:20	XLON	4,106	113.5600	403933692471515
13:22:20	XLON	6,377	113.5600	403933692471516
13:22:34	XLON	23	113.5400	403933692471554
13:22:41	XLON	2,500	113.5400	403933692471563
13:22:55	XLON	4,810	113.5200	403933692471569
13:25:02	XLON	2,603	113.5800	403933692471743
13:26:52	XLON	10,426	113.5800	403933692471875
13:26:52	XLON	3,000	113.5800	403933692471878
13:26:52	XLON	1,403	113.5800	403933692471879
13:26:52	XLON	3,120	113.5800	403933692471880
13:26:52	XLON	2,500	113.5800	403933692471881
13:26:52	XLON	403	113.5800	403933692471882
13:26:53	XLON	8	113.5800	403933692471888
13:26:53	XLON	2,500	113.5800	403933692471889
13:26:53	XLON	1,403	113.5800	403933692471890
13:26:54	XLON	12,710	113.5800	403933692471891
13:26:55	XLON	379	113.5800	403933692471894
13:26:55	XLON	2,382	113.5800	403933692471895
13:26:55	XLON	2,500	113.5800	403933692471896
13:26:56	XLON	1,948	113.5800	403933692471897
13:27:18	XLON	4,421	113.5800	403933692471925
13:27:18	XLON	2,500	113.5800	403933692471930
13:27:18	XLON	2,198	113.5800	403933692471931
13:27:18	XLON	1,404	113.5800	403933692471932
13:27:18	XLON	2,500	113.5800	403933692471933
13:30:05	XLON	5,115	113.5600	403933692472109
13:30:05	XLON	527	113.5600	403933692472108
13:30:05	XLON	6,544	113.5600	403933692472110
13:30:06	XLON	398	113.5600	403933692472111
13:30:41	XLON	4,300	113.5600	403933692472171
13:32:25	XLON	446	113.6000	403933692472341
13:33:00	XLON	1,475	113.6000	403933692472391
13:33:05	XLON	1,205	113.6000	403933692472409
13:33:05	XLON	2,500	113.6000	403933692472410
13:33:23	XLON	1,403	113.6000	403933692472430
13:33:23	XLON	2,500	113.6000	403933692472431
13:34:50	XLON	9,565	113.5800	403933692472544
13:34:56	XLON	2,500	113.6000	403933692472551
13:35:02	XLON	2,201	113.5800	403933692472562
13:35:02	XLON	7,445	113.5800	403933692472563
13:35:02	XLON	2,984	113.5800	403933692472566
13:35:02	XLON	1,641	113.5800	403933692472567
13:35:02	XLON	2,500	113.5800	403933692472568
13:36:08	XLON	474	113.6200	403933692472700
13:36:09	XLON	1,600	113.6000	403933692472701
13:36:32	XLON	8,136	113.6000	403933692472715
13:36:33	XLON	1,403	113.6000	403933692472718
13:37:03	XLON	43	113.6200	403933692472777
13:38:10	XLON	1,403	113.6600	403933692472875
13:38:10	XLON	2,500	113.6600	403933692472876
13:38:10	XLON	243	113.6600	403933692472877
13:38:10	XLON	2,988	113.6600	403933692472878
13:38:15	XLON	3,574	113.6600	403933692472882
13:40:08	XLON	285	113.7000	403933692473071
13:40:09	XLON	180	113.7000	403933692473072
13:40:39	XLON	2,500	113.7000	403933692473130
13:40:39	XLON	2,287	113.7000	403933692473131
13:40:42	XLON	2,842	113.7000	403933692473144
13:40:42	XLON	2,287	113.7000	403933692473145
13:40:42	XLON	2,500	113.7000	403933692473146
13:40:42	XLON	3,000	113.7000	403933692473147
13:42:47	XLON	2,230	113.7200	403933692473449
13:42:48	XLON	1,824	113.7200	403933692473452
13:43:45	XLON	3,000	113.7800	403933692473605
13:43:45	XLON	500	113.7800	403933692473606
13:43:45	XLON	2,500	113.7800	403933692473607
13:43:45	XLON	1,402	113.7800	403933692473608
13:43:45	XLON	748	113.7800	403933692473609
13:43:46	XLON	3,000	113.7800	403933692473611
13:43:46	XLON	2,500	113.7800	403933692473612
13:43:46	XLON	500	113.7800	403933692473613
13:43:46	XLON	1,402	113.7800	403933692473614
13:43:47	XLON	3,000	113.7800	403933692473615
13:43:47	XLON	2,500	113.7800	403933692473616
13:43:47	XLON	1,402	113.7800	403933692473617
13:43:47	XLON	3,000	113.7800	403933692473624
13:43:47	XLON	2,286	113.7800	403933692473625
13:43:48	XLON	3,000	113.7800	403933692473626
13:43:54	XLON	315	113.7800	403933692473629
13:45:41	XLON	7,007	113.8200	403933692473928
13:45:41	XLON	724	113.8400	403933692473930
13:45:41	XLON	2,500	113.8400	403933692473931
13:45:41	XLON	1,699	113.8400	403933692473932
13:46:53	XLON	13,705	113.8800	403933692474110
13:46:55	XLON	2,720	113.8800	403933692474114
13:46:56	XLON	3,773	113.8800	403933692474115
13:46:56	XLON	2,284	113.8800	403933692474116
13:47:07	XLON	762	113.8800	403933692474129
13:47:58	XLON	2,500	113.8800	403933692474221
13:47:58	XLON	2,284	113.8800	403933692474222
13:48:02	XLON	10,552	113.8600	403933692474233
13:48:03	XLON	2,797	113.8600	403933692474244
13:48:04	XLON	351	113.8600	403933692474245
13:48:04	XLON	10,751	113.8600	403933692474246
13:48:36	XLON	12,107	113.8600	403933692474289
13:48:36	XLON	1,961	113.8600	403933692474291
13:48:36	XLON	2,200	113.8600	403933692474292
13:52:34	XLON	2,500	113.9000	403933692474889
13:52:40	XLON	634	113.9000	403933692474898
13:53:03	XLON	2,212	113.9200	403933692474944
13:53:03	XLON	762	113.9200	403933692474945
13:53:03	XLON	15,760	113.9200	403933692474946
13:53:03	XLON	3,994	113.9200	403933692474947
13:53:13	XLON	10,665	113.9000	403933692474975
13:53:13	XLON	4,241	113.9000	403933692474976
13:53:13	XLON	8,000	113.9000	403933692474977
13:53:24	XLON	846	113.9200	403933692474998
13:53:24	XLON	2,500	113.9200	403933692474999
13:53:24	XLON	1,399	113.9200	403933692475000
13:53:27	XLON	2,500	113.9200	403933692475002
13:53:27	XLON	1,400	113.9200	403933692475003
13:53:27	XLON	2,283	113.9200	403933692475004
13:53:27	XLON	3,000	113.9200	403933692475005
13:53:27	XLON	1,128	113.9200	403933692475006
13:53:33	XLON	500	113.9200	403933692475015
13:53:34	XLON	500	113.9200	403933692475021
13:53:36	XLON	500	113.9200	403933692475028
13:53:37	XLON	500	113.9200	403933692475032
13:54:02	XLON	4,526	113.9400	403933692475075
13:54:20	XLON	3,725	113.9800	403933692475121
13:54:20	XLON	572	114.0000	403933692475123
13:54:21	XLON	3,000	114.0000	403933692475124
13:55:11	XLON	6,148	113.9800	403933692475239
13:55:11	XLON	5,166	113.9800	403933692475240
13:55:12	XLON	3,944	113.9800	403933692475247
13:55:12	XLON	1,974	113.9800	403933692475248
13:55:12	XLON	6,683	113.9800	403933692475253
13:56:02	XLON	12,937	113.9800	403933692475359
13:56:15	XLON	5,000	113.9600	403933692475391
13:56:28	XLON	2,925	113.9400	403933692475401
13:56:32	XLON	639	113.8800	403933692475413
13:56:32	XLON	125	113.8800	403933692475414
13:56:37	XLON	5,492	113.8800	403933692475448
13:56:37	XLON	153	113.8800	403933692475451
13:56:37	XLON	4,512	113.8800	403933692475452
13:56:43	XLON	1,837	113.9000	403933692475466
13:56:43	XLON	2,283	113.9000	403933692475467
13:56:43	XLON	2,500	113.9000	403933692475468
13:56:43	XLON	1,400	113.9000	403933692475469
13:56:43	XLON	3,000	113.9000	403933692475470
13:57:26	XLON	318	113.9000	403933692475577
13:57:26	XLON	3,000	113.9000	403933692475578
13:57:26	XLON	2,500	113.9000	403933692475579
13:57:27	XLON	3,000	113.9000	403933692475583
13:57:42	XLON	3,000	113.9000	403933692475636
13:57:42	XLON	3,213	113.9000	403933692475637
13:57:42	XLON	5,477	113.8800	403933692475628
13:58:44	XLON	6,574	113.8800	403933692475734
13:58:44	XLON	3,000	113.9000	403933692475750
13:58:44	XLON	2,915	113.9000	403933692475751
13:58:44	XLON	2,500	113.9000	403933692475752
13:58:44	XLON	7,028	113.9000	403933692475753
13:58:55	XLON	3,000	113.9000	403933692475788
13:59:47	XLON	13,503	113.9200	403933692475872
13:59:55	XLON	2,200	113.9000	403933692475888
13:59:58	XLON	2,212	113.9000	403933692475889
13:59:58	XLON	10	113.9000	403933692475890
13:59:58	XLON	1,904	113.9000	403933692475891
14:00:11	XLON	13,386	113.9000	403933692475931
14:00:12	XLON	6,682	113.8800	403933692475936
14:00:13	XLON	127	113.8600	403933692475944
14:00:13	XLON	2,980	113.8600	403933692475945
14:00:13	XLON	1,000	113.8600	403933692475942
14:00:21	XLON	4,687	113.8200	403933692475977
14:01:01	XLON	13,604	113.8200	403933692476040
14:01:01	XLON	2,800	113.8200	403933692476044
14:01:01	XLON	2,045	113.8200	403933692476045
14:01:01	XLON	3,615	113.7800	403933692476049
14:01:52	XLON	486	113.7600	403933692476160
14:01:52	XLON	2,492	113.7600	403933692476161
14:01:52	XLON	516	113.7600	403933692476162
14:01:52	XLON	129	113.7600	403933692476163
14:02:02	XLON	5,349	113.7600	403933692476224
14:02:03	XLON	3,788	113.7600	403933692476226
14:02:36	XLON	1,144	113.7400	403933692476300
14:04:01	XLON	11,834	113.7400	403933692476501
14:04:02	XLON	3,000	113.7400	403933692476503
14:05:19	XLON	471	113.8800	403933692476901
14:05:47	XLON	3,300	113.8400	403933692476969
14:05:47	XLON	3,000	113.8600	403933692476970
14:05:47	XLON	2,500	113.8600	403933692476971
14:05:47	XLON	2,279	113.8600	403933692476972
14:05:51	XLON	2,228	113.8600	403933692476986
14:05:58	XLON	11,973	113.8600	403933692477014
14:05:58	XLON	662	113.8600	403933692477015
14:05:58	XLON	2,500	113.8600	403933692477018
14:07:23	XLON	8,769	113.8400	403933692477255
14:10:00	XLON	4,075	113.7400	403933692477607
14:10:00	XLON	214	113.7400	403933692477608
14:10:00	XLON	4,199	113.7400	403933692477634
14:10:01	XLON	2,412	113.7200	403933692477669
14:10:01	XLON	103	113.7200	403933692477670
14:10:01	XLON	173	113.7200	403933692477671
14:10:01	XLON	119	113.7200	403933692477672
14:10:14	XLON	8,113	113.7800	403933692477744
14:10:14	XLON	3,574	113.7800	403933692477745
14:10:14	XLON	2,900	113.7800	403933692477747
14:10:14	XLON	2,500	113.7800	403933692477748
14:10:14	XLON	2,500	113.7800	403933692477749
14:10:14	XLON	1,553	113.7800	403933692477750
14:10:15	XLON	132	113.7600	403933692477753
14:10:15	XLON	105	113.7600	403933692477754
14:10:15	XLON	756	113.7600	403933692477755
14:10:15	XLON	1,907	113.7600	403933692477756
14:10:36	XLON	4,777	113.7200	403933692477846
14:10:36	XLON	3,931	113.7200	403933692477847
14:11:33	XLON	5,949	113.6800	403933692477956
14:12:57	XLON	10,251	113.6400	403933692478132
14:12:57	XLON	3,000	113.6400	403933692478137
14:12:57	XLON	2,500	113.6400	403933692478138
14:12:57	XLON	2,441	113.6400	403933692478139
14:13:36	XLON	91	113.6000	403933692478232
14:13:36	XLON	3,948	113.6000	403933692478233
14:13:48	XLON	116	113.5800	403933692478265
14:15:22	XLON	3,860	113.8000	403933692478464
14:15:22	XLON	1,697	113.8000	403933692478465
14:15:22	XLON	905	113.8000	403933692478466
14:15:29	XLON	2,836	113.7800	403933692478475
14:15:29	XLON	2,283	113.7800	403933692478476
14:15:29	XLON	7,808	113.7800	403933692478478
14:16:08	XLON	7,951	113.7200	403933692478566
14:16:09	XLON	4,443	113.7200	403933692478569
14:17:27	XLON	849	113.7400	403933692478783
14:17:28	XLON	4,986	113.7400	403933692478784
14:18:21	XLON	1,624	113.6800	403933692478860
14:18:21	XLON	2,500	113.6800	403933692478861
14:18:21	XLON	1,998	113.6800	403933692478862
14:20:10	XLON	1,790	113.6800	403933692479085
14:20:10	XLON	1,970	113.6800	403933692479086
14:20:10	XLON	4,178	113.6800	403933692479087
14:20:10	XLON	4,748	113.6800	403933692479088
14:20:10	XLON	3,000	113.6800	403933692479090
14:20:10	XLON	1,225	113.6800	403933692479091
14:20:14	XLON	5,693	113.6600	403933692479095
14:22:02	XLON	5,683	113.6200	403933692479325
14:25:17	XLON	457	113.6400	403933692479781
14:25:17	XLON	2,367	113.6400	403933692479782
14:25:17	XLON	856	113.6400	403933692479783
14:25:31	XLON	6,074	113.6200	403933692479816
14:25:31	XLON	2,500	113.6400	403933692479819
14:25:31	XLON	2,500	113.6400	403933692479820
14:25:31	XLON	115	113.6400	403933692479821
14:25:31	XLON	1,998	113.6400	403933692479822
14:26:26	XLON	2,633	113.6800	403933692479937
14:26:26	XLON	7,798	113.6800	403933692479938
14:26:29	XLON	624	113.6800	403933692479955
14:26:29	XLON	2,500	113.6800	403933692479956
14:26:29	XLON	2,500	113.6800	403933692479957
14:26:29	XLON	3,000	113.6800	403933692479958
14:26:29	XLON	2,379	113.6800	403933692479959
14:26:29	XLON	902	113.6800	403933692479960
14:26:31	XLON	1,946	113.6800	403933692479965
14:26:31	XLON	2,500	113.6800	403933692479966
14:26:31	XLON	2,500	113.6800	403933692479967
14:26:32	XLON	478	113.6800	403933692479971
14:27:31	XLON	3,094	113.7000	403933692480130
14:27:39	XLON	8,263	113.7400	403933692480154
14:27:39	XLON	2,500	113.7400	403933692480155
14:27:39	XLON	3,000	113.7400	403933692480156
14:27:39	XLON	2,761	113.7400	403933692480157
14:27:49	XLON	9,416	113.7200	403933692480170
14:27:49	XLON	2,287	113.7200	403933692480173
14:27:49	XLON	793	113.7200	403933692480174
14:28:11	XLON	13,800	113.7000	403933692480254
14:28:11	XLON	500	113.7000	403933692480258
14:28:11	XLON	2,500	113.7000	403933692480259
14:28:11	XLON	3,000	113.7000	403933692480260
14:28:11	XLON	2,500	113.7000	403933692480261
14:28:11	XLON	1,030	113.7000	403933692480262
14:28:11	XLON	4,719	113.6800	403933692480265
14:28:33	XLON	547	113.6600	403933692480300
14:30:13	XLON	518	113.6800	403933692480687
14:30:14	XLON	10,466	113.6600	403933692480711
14:30:14	XLON	3,000	113.6600	403933692480734
14:30:14	XLON	2,500	113.6600	403933692480735
14:30:14	XLON	2,500	113.6600	403933692480736
14:30:14	XLON	3,152	113.6600	403933692480737
14:30:17	XLON	5,500	113.6200	403933692480791
14:30:40	XLON	662	113.7200	403933692481064
14:30:43	XLON	395	113.7200	403933692481101
14:30:46	XLON	12,630	113.7000	403933692481171
14:30:46	XLON	500	113.6800	403933692481183
14:30:46	XLON	3,000	113.6800	403933692481184
14:30:46	XLON	2,500	113.6800	403933692481185
14:30:46	XLON	2,500	113.6800	403933692481186
14:30:46	XLON	423	113.6800	403933692481187
14:30:47	XLON	3,000	113.6800	403933692481188
14:30:47	XLON	2,500	113.6800	403933692481189
14:30:47	XLON	2,500	113.6800	403933692481190
14:31:20	XLON	3,300	113.8600	403933692481475
14:31:20	XLON	2,500	113.8600	403933692481476
14:31:20	XLON	3,000	113.8600	403933692481477
14:31:30	XLON	13,434	113.8400	403933692481578
14:31:30	XLON	500	113.8400	403933692481585
14:31:30	XLON	3,000	113.8400	403933692481586
14:31:30	XLON	3,300	113.8400	403933692481587
14:31:30	XLON	2,500	113.8400	403933692481588
14:31:30	XLON	2,500	113.8400	403933692481589
14:31:30	XLON	1,796	113.8400	403933692481590
14:31:40	XLON	4,654	113.8200	403933692481648
14:31:44	XLON	13,121	113.8400	403933692481662
14:31:44	XLON	500	113.8400	403933692481663
14:31:44	XLON	2,500	113.8400	403933692481664
14:31:44	XLON	2,167	113.8400	403933692481665
14:32:06	XLON	2,960	113.8000	403933692481830
14:32:06	XLON	9,992	113.8000	403933692481831
14:32:06	XLON	2,960	113.8000	403933692481832
14:32:25	XLON	317	113.8200	403933692481980
14:32:25	XLON	2,500	113.8200	403933692481981
14:32:25	XLON	346	113.8200	403933692481982
14:32:31	XLON	11,299	113.8400	403933692482034
14:32:48	XLON	316	113.8800	403933692482115
14:32:48	XLON	3,000	113.8800	403933692482116
14:32:48	XLON	1,857	113.8800	403933692482117
14:33:01	XLON	7,465	113.8600	403933692482180
14:33:01	XLON	9,367	113.8600	403933692482185
14:33:01	XLON	1,127	113.8600	403933692482186
14:33:20	XLON	3,000	113.8600	403933692482273
14:33:24	XLON	328	113.8600	403933692482321
14:33:27	XLON	8,745	113.8400	403933692482337
14:33:27	XLON	5,127	113.8400	403933692482338
14:33:27	XLON	8,745	113.8400	403933692482339
14:34:05	XLON	7,637	113.9000	403933692482554
14:34:10	XLON	1,357	113.9200	403933692482587
14:34:31	XLON	12,424	113.9600	403933692482680
14:34:37	XLON	6,315	113.9800	403933692482725
14:34:37	XLON	8,471	113.9800	403933692482729
14:34:59	XLON	3,050	113.9800	403933692482870
14:34:59	XLON	9,491	113.9800	403933692482871
14:35:10	XLON	13,526	113.9800	403933692482925
14:35:13	XLON	5,268	113.9800	403933692482976
14:35:16	XLON	2,389	113.9600	403933692483035
14:35:16	XLON	1,075	113.9600	403933692483036
14:35:17	XLON	272	113.9600	403933692483058
14:35:17	XLON	484	113.9600	403933692483042
14:35:18	XLON	123	113.9600	403933692483061
14:35:23	XLON	5,540	113.9600	403933692483082
14:35:23	XLON	5,491	113.9600	403933692483083
14:36:36	XLON	1,041	114.1200	403933692483501
14:36:36	XLON	7,935	114.1200	403933692483502
14:36:36	XLON	3,000	114.1200	403933692483504
14:36:36	XLON	2,443	114.1200	403933692483505
14:36:38	XLON	382	114.1200	403933692483508
14:37:02	XLON	10,112	114.1400	403933692483622
14:37:02	XLON	3,300	114.1200	403933692483641
14:37:02	XLON	3,000	114.1200	403933692483642
14:37:12	XLON	2,604	114.0800	403933692483720
14:37:12	XLON	2,477	114.0800	403933692483721
14:37:19	XLON	173	114.0600	403933692483749
14:37:19	XLON	2,205	114.0600	403933692483750
14:37:19	XLON	1,016	114.0600	403933692483751
14:37:20	XLON	2,299	114.0600	403933692483794
14:37:20	XLON	1,095	114.0600	403933692483795
14:37:22	XLON	786	114.0600	403933692483805
14:37:22	XLON	4,620	114.0600	403933692483806
14:37:52	XLON	2,829	114.0400	403933692483876
14:37:52	XLON	10,527	114.0400	403933692483877
14:37:52	XLON	3,000	114.0400	403933692483878
14:37:52	XLON	2,500	114.0400	403933692483879
14:37:52	XLON	2,500	114.0400	403933692483880
14:37:53	XLON	3,000	114.0400	403933692483881
14:38:15	XLON	1,919	114.1000	403933692483937
14:38:54	XLON	11,497	114.1400	403933692484063
14:38:54	XLON	2,500	114.1400	403933692484065
14:39:07	XLON	4,286	114.1200	403933692484165
14:39:44	XLON	918	114.1400	403933692484267
14:40:11	XLON	10,100	114.2000	403933692484513
14:40:11	XLON	7,000	114.2000	403933692484522
14:40:12	XLON	1,639	114.2000	403933692484526
14:40:12	XLON	956	114.2000	403933692484525
14:40:21	XLON	3,766	114.1800	403933692484558
14:40:21	XLON	3,000	114.2000	403933692484579
14:40:21	XLON	2,196	114.2000	403933692484580
14:40:26	XLON	3,000	114.1800	403933692484629
14:40:26	XLON	2,500	114.1800	403933692484630
14:40:27	XLON	3,000	114.1800	403933692484636
14:40:50	XLON	3,000	114.1000	403933692484746
14:40:53	XLON	3,000	114.1000	403933692484754
14:41:04	XLON	2,500	114.1000	403933692484805
14:41:04	XLON	2,500	114.1000	403933692484806
14:41:04	XLON	3,000	114.1000	403933692484807
14:41:11	XLON	2,500	114.1000	403933692484841
14:41:11	XLON	2,500	114.1000	403933692484842
14:41:11	XLON	3,000	114.1000	403933692484843
14:42:01	XLON	2,500	114.1600	403933692485063
14:42:01	XLON	2,600	114.1600	403933692485064
14:42:01	XLON	5,800	114.1600	403933692485065
14:42:01	XLON	3,000	114.1600	403933692485066
14:42:12	XLON	11,434	114.1400	403933692485108
14:42:19	XLON	5,600	114.1400	403933692485159
14:42:19	XLON	5,834	114.1400	403933692485160
14:42:19	XLON	5,600	114.1400	403933692485161
14:42:30	XLON	2,500	114.1000	403933692485199
14:42:30	XLON	3,000	114.1000	403933692485200
14:42:30	XLON	4,510	114.1000	403933692485201
14:42:30	XLON	2,500	114.1000	403933692485202
14:42:32	XLON	2,311	114.1000	403933692485209
14:42:32	XLON	1,890	114.1000	403933692485224
14:42:38	XLON	2,500	114.1400	403933692485256
14:42:38	XLON	3,000	114.1400	403933692485257
14:42:38	XLON	2,500	114.1400	403933692485258
14:42:54	XLON	747	114.1200	403933692485310
14:42:54	XLON	2,462	114.1200	403933692485311
14:42:54	XLON	3,630	114.1200	403933692485312
14:42:55	XLON	3,000	114.1200	403933692485337
14:42:55	XLON	3,090	114.1200	403933692485338
14:42:56	XLON	3,003	114.1200	403933692485342
14:42:56	XLON	4,493	114.1200	403933692485343
14:42:56	XLON	2,500	114.1200	403933692485344
14:42:56	XLON	4,772	114.1200	403933692485345
14:42:56	XLON	2,500	114.1200	403933692485346
14:43:11	XLON	982	114.2000	403933692485458
14:43:40	XLON	9,119	114.2600	403933692485578
14:44:03	XLON	6,835	114.3400	403933692485765
14:44:05	XLON	3,418	114.3200	403933692485788
14:44:34	XLON	357	114.3600	403933692485934
14:44:34	XLON	3,000	114.3600	403933692485935
14:44:37	XLON	2,311	114.3600	403933692485958
14:44:37	XLON	4,500	114.3600	403933692485959
14:44:39	XLON	1,890	114.3600	403933692485968
14:44:59	XLON	3,670	114.3600	403933692486087
14:44:59	XLON	3,139	114.3600	403933692486088
14:45:03	XLON	3,670	114.3600	403933692486110
14:45:11	XLON	2,090	114.4000	403933692486208
14:45:15	XLON	1,929	114.4400	403933692486244
14:45:20	XLON	4,400	114.4200	403933692486262
14:45:29	XLON	421	114.4200	403933692486338
14:45:29	XLON	11,120	114.4200	403933692486339
14:45:44	XLON	4,984	114.4800	403933692486405
14:45:53	XLON	3,047	114.4600	403933692486429
14:45:55	XLON	2,679	114.4600	403933692486436
14:45:55	XLON	2,305	114.4600	403933692486437
14:45:58	XLON	5,734	114.4600	403933692486442
14:45:58	XLON	2,500	114.4600	403933692486443
14:46:02	XLON	5,852	114.4400	403933692486450
14:46:08	XLON	11,392	114.4200	403933692486491
14:46:13	XLON	11,392	114.4200	403933692486523
14:46:14	XLON	1,466	114.4000	403933692486540
14:46:14	XLON	3,000	114.4200	403933692486541
14:46:14	XLON	2,500	114.4200	403933692486542
14:46:14	XLON	2,500	114.4200	403933692486543
14:46:15	XLON	1,854	114.4200	403933692486552
14:46:15	XLON	2,266	114.4200	403933692486546
14:46:15	XLON	3,000	114.4200	403933692486547
14:46:16	XLON	2,700	114.4200	403933692486559
14:46:16	XLON	2,500	114.4200	403933692486560
14:46:16	XLON	2,500	114.4200	403933692486561
14:46:16	XLON	8,400	114.4200	403933692486562
14:47:14	XLON	10,000	114.4600	403933692486769
14:47:53	XLON	2,781	114.4800	403933692487027
14:47:53	XLON	2,934	114.4800	403933692487028
14:48:10	XLON	2,155	114.5000	403933692487086
14:48:25	XLON	4,417	114.5200	403933692487155
14:48:25	XLON	4,823	114.5000	403933692487168
14:49:12	XLON	7,408	114.5400	403933692487416
14:49:15	XLON	1	114.5400	403933692487418
14:49:15	XLON	2,500	114.5400	403933692487425
14:49:15	XLON	3,000	114.5400	403933692487426
14:49:15	XLON	1,909	114.5400	403933692487427
14:49:16	XLON	2,280	114.5400	403933692487428
14:49:17	XLON	1,865	114.5400	403933692487431
14:49:37	XLON	86,142	114.5800	403933692487553
14:49:37	XLON	4,454	114.5800	403933692487554
14:49:42	XLON	3,084	114.6800	403933692487611
14:49:42	XLON	3,000	114.6800	403933692487612
14:49:42	XLON	2,500	114.6800	403933692487613
14:49:42	XLON	2,500	114.6800	403933692487614
14:49:42	XLON	23,379	114.6800	403933692487615
14:49:45	XLON	3,706	114.6600	403933692487623
14:49:45	XLON	572	114.6600	403933692487624
14:49:47	XLON	3,284	114.6600	403933692487641
14:49:47	XLON	806	114.6600	403933692487642
14:49:49	XLON	5,901	114.6400	403933692487648
14:49:49	XLON	388	114.6400	403933692487649
14:49:57	XLON	3,431	114.6400	403933692487792
14:49:57	XLON	2,500	114.6400	403933692487793
14:49:57	XLON	2,500	114.6400	403933692487794
14:49:57	XLON	3,000	114.6400	403933692487797
14:49:57	XLON	2,500	114.6400	403933692487798
14:49:57	XLON	2,500	114.6400	403933692487799
14:50:10	XLON	1,444	114.6000	403933692487935
14:50:11	XLON	8,728	114.6000	403933692487941
14:50:11	XLON	2,500	114.6000	403933692487953
14:50:11	XLON	2,500	114.6000	403933692487954
14:50:11	XLON	3,000	114.6000	403933692487955
14:50:21	XLON	10,336	114.6400	403933692487986
14:50:21	XLON	1,857	114.6400	403933692487988
14:50:21	XLON	415	114.6400	403933692487989
14:50:21	XLON	10,657	114.6400	403933692488008
14:51:09	XLON	3,154	114.7000	403933692488346
14:51:09	XLON	3,000	114.7000	403933692488347
14:51:09	XLON	2,500	114.7000	403933692488348
14:51:09	XLON	2,257	114.7000	403933692488350
14:51:09	XLON	3,000	114.7000	403933692488351
14:51:09	XLON	2,500	114.7000	403933692488352
14:51:09	XLON	2,500	114.7000	403933692488353
14:51:10	XLON	345	114.7000	403933692488356
14:51:10	XLON	3,000	114.7000	403933692488357
14:51:11	XLON	826	114.7000	403933692488358
14:51:15	XLON	6,568	114.6800	403933692488397
14:51:15	XLON	320	114.6800	403933692488398
14:51:15	XLON	5,703	114.6800	403933692488399
14:51:34	XLON	12,030	114.7000	403933692488611
14:51:34	XLON	11,394	114.7000	403933692488616
14:52:07	XLON	140	114.6800	403933692488861
14:52:18	XLON	1,348	114.7400	403933692488951
14:52:31	XLON	6,232	114.7200	403933692489042
14:52:31	XLON	3,000	114.7200	403933692489049
14:52:31	XLON	1,181	114.7200	403933692489050
14:52:40	XLON	4,000	114.6800	403933692489098
14:52:40	XLON	9,500	114.6800	403933692489099
14:52:40	XLON	3,000	114.6800	403933692489106
14:52:40	XLON	1,187	114.6800	403933692489107
14:52:58	XLON	4,477	114.5600	403933692489239
14:52:58	XLON	5,380	114.5600	403933692489240
14:52:58	XLON	3,515	114.5600	403933692489242
14:52:58	XLON	962	114.5600	403933692489243
14:53:38	XLON	11,480	114.6000	403933692489479
14:54:37	XLON	2,525	114.6400	403933692489735
14:54:43	XLON	3,928	114.6200	403933692489796
14:54:51	XLON	3,840	114.6200	403933692489826
14:54:51	XLON	3,000	114.6200	403933692489844
14:54:51	XLON	2,500	114.6200	403933692489845
14:54:51	XLON	3,509	114.6200	403933692489846
14:54:52	XLON	4,599	114.6200	403933692489865
14:55:12	XLON	4,492	114.6200	403933692489976
14:55:15	XLON	9,166	114.6000	403933692489992
14:55:15	XLON	5,987	114.6000	403933692489995
14:55:23	XLON	3,000	114.5800	403933692490039
14:55:40	XLON	11,437	114.6400	403933692490160
14:55:40	XLON	1,508	114.6400	403933692490161
14:55:40	XLON	3,000	114.6400	403933692490165
14:55:40	XLON	4,894	114.6400	403933692490166
14:55:40	XLON	580	114.6400	403933692490167
14:55:45	XLON	3,048	114.6200	403933692490195
14:56:18	XLON	4,525	114.6200	403933692490378
14:56:19	XLON	6,442	114.6000	403933692490384
14:56:19	XLON	513	114.6000	403933692490385
14:56:24	XLON	1,812	114.5600	403933692490403
14:57:02	XLON	11,566	114.6400	403933692490522
14:57:13	XLON	2,525	114.6400	403933692490590
14:57:13	XLON	10,910	114.6400	403933692490591
14:57:24	XLON	12,628	114.6200	403933692490656
14:57:24	XLON	2,500	114.6400	403933692490659
14:57:24	XLON	3,000	114.6400	403933692490660
14:57:40	XLON	5,546	114.6800	403933692490758
14:57:44	XLON	3,375	114.6800	403933692490792
14:57:50	XLON	3,000	114.6600	403933692490832
14:59:25	XLON	8,500	114.7600	403933692491162
14:59:29	XLON	6,035	114.7800	403933692491164
14:59:39	XLON	1,824	114.8000	403933692491177
14:59:39	XLON	35,300	114.8000	403933692491178
14:59:44	XLON	3,300	114.8000	403933692491194
14:59:44	XLON	3,000	114.8000	403933692491195
14:59:44	XLON	4,863	114.8000	403933692491196
14:59:44	XLON	877	114.8000	403933692491197
14:59:44	XLON	1,200	114.8000	403933692491198
14:59:57	XLON	3,821	114.8200	403933692491225
14:59:58	XLON	6,066	114.8000	403933692491233
15:00:00	XLON	7,152	114.8000	403933692491263
15:00:03	XLON	6,614	114.8000	403933692491300
15:00:03	XLON	3,765	114.8000	403933692491311
15:00:30	XLON	1,278	114.9000	403933692491431
15:00:30	XLON	1,668	114.9000	403933692491432
15:00:41	XLON	3,000	114.9400	403933692491463
15:00:48	XLON	3,000	114.9400	403933692491480
15:00:49	XLON	2,991	114.9000	403933692491491
15:01:01	XLON	2,590	114.8800	403933692491592
15:01:01	XLON	3,000	114.8800	403933692491593
15:01:04	XLON	4,470	114.8600	403933692491613
15:01:04	XLON	8,265	114.8600	403933692491614
15:01:04	XLON	1,118	114.8600	403933692491615
15:01:05	XLON	1,899	114.8400	403933692491650
15:01:05	XLON	6,222	114.8400	403933692491651
15:01:05	XLON	1,128	114.8400	403933692491652
15:01:05	XLON	1,200	114.8400	403933692491653
15:01:05	XLON	7	114.8400	403933692491654
15:01:11	XLON	4,437	114.8000	403933692491748
15:01:21	XLON	4,389	114.8200	403933692491845
15:01:28	XLON	1,000	114.8400	403933692491888
15:01:28	XLON	1,000	114.8400	403933692491889
15:01:28	XLON	1,000	114.8400	403933692491890
15:01:28	XLON	1,000	114.8400	403933692491891
15:01:28	XLON	1,000	114.8400	403933692491892
15:01:28	XLON	225	114.8400	403933692491893
15:01:31	XLON	7,982	114.8200	403933692491920
15:01:31	XLON	3,100	114.8200	403933692491928
15:01:31	XLON	585	114.8200	403933692491929
15:01:37	XLON	3,231	114.7800	403933692491979
15:01:37	XLON	896	114.7800	403933692491980
15:02:02	XLON	4,908	114.8000	403933692492066
15:02:14	XLON	9,034	114.7600	403933692492219
15:02:41	XLON	16,240	114.9200	403933692492464
15:02:44	XLON	2,500	114.9000	403933692492492
15:02:44	XLON	3,861	114.9000	403933692492493
15:02:44	XLON	6,259	114.9000	403933692492484
15:02:45	XLON	2,995	114.8800	403933692492506
15:02:45	XLON	8,827	114.8800	403933692492507
15:02:45	XLON	3,367	114.8800	403933692492519
15:02:58	XLON	13,576	114.8600	403933692492623
15:03:18	XLON	12,892	114.9000	403933692492751
15:03:30	XLON	3,000	114.9000	403933692492818
15:03:30	XLON	2,010	114.9000	403933692492819
15:03:30	XLON	3,000	114.9000	403933692492813
15:03:30	XLON	3,705	114.9000	403933692492814
15:03:45	XLON	7,054	114.9000	403933692493010
15:04:07	XLON	4,000	114.8400	403933692493132
15:04:07	XLON	1,464	114.8400	403933692493133
15:04:42	XLON	1,646	114.8800	403933692493345
15:04:42	XLON	1,252	114.8800	403933692493346
15:04:42	XLON	254	114.8800	403933692493347
15:04:42	XLON	1,441	114.8800	403933692493350
15:04:43	XLON	1,540	114.8800	403933692493351
15:04:43	XLON	2,767	114.8800	403933692493352
15:04:43	XLON	4,546	114.8800	403933692493353
15:04:43	XLON	1,225	114.8800	403933692493354
15:04:49	XLON	1,595	114.8600	403933692493387
15:04:49	XLON	2,848	114.8600	403933692493388
15:04:58	XLON	7,528	114.8000	403933692493453
15:04:58	XLON	1,054	114.8000	403933692493454
15:05:19	XLON	3,453	114.8200	403933692493633
15:05:53	XLON	3,000	114.8600	403933692493821
15:05:53	XLON	2,500	114.8600	403933692493822
15:05:59	XLON	3,391	114.8400	403933692493846
15:06:06	XLON	13,619	114.8400	403933692493880
15:06:20	XLON	2,631	114.7800	403933692493942
15:06:20	XLON	857	114.7800	403933692493943
15:06:20	XLON	3,300	114.7800	403933692493945
15:06:20	XLON	3,000	114.7800	403933692493946
15:06:20	XLON	1,170	114.7800	403933692493947
15:06:24	XLON	3,613	114.7400	403933692493969
15:06:40	XLON	3,971	114.7400	403933692494080
15:07:05	XLON	810	114.7400	403933692494232
15:07:05	XLON	2,190	114.7400	403933692494233
15:07:05	XLON	1,000	114.7400	403933692494234
15:07:05	XLON	654	114.7400	403933692494235
15:07:13	XLON	251	114.7400	403933692494289
15:07:13	XLON	10,853	114.7200	403933692494292
15:07:46	XLON	2,800	114.8200	403933692494424
15:07:46	XLON	2,500	114.8200	403933692494425
15:07:46	XLON	3,000	114.8200	403933692494426
15:07:56	XLON	13,034	114.8000	403933692494516
15:08:00	XLON	7,305	114.7800	403933692494558
15:08:00	XLON	6,324	114.7800	403933692494559
15:08:06	XLON	2,449	114.7600	403933692494649
15:08:06	XLON	2,744	114.7600	403933692494650
15:08:19	XLON	229	114.8000	403933692494760
15:08:24	XLON	2,527	114.8000	403933692494788
15:08:24	XLON	7,304	114.8000	403933692494789
15:08:24	XLON	1,231	114.8000	403933692494790
15:09:06	XLON	1,015	114.8000	403933692495036
15:09:06	XLON	1,015	114.8000	403933692495037
15:09:06	XLON	1,015	114.8000	403933692495038
15:09:06	XLON	3,553	114.8000	403933692495039
15:09:14	XLON	5,329	114.8000	403933692495104
15:09:33	XLON	3	114.9000	403933692495288
15:09:33	XLON	3,000	114.9000	403933692495289
15:09:33	XLON	21,758	114.9000	403933692495290
15:09:36	XLON	12,880	114.8800	403933692495326
15:09:36	XLON	3,000	114.8800	403933692495332
15:09:36	XLON	10,366	114.8800	403933692495333
15:10:01	XLON	11,623	114.9200	403933692495536
15:10:01	XLON	12,965	114.9000	403933692495553
15:10:07	XLON	4,060	114.9400	403933692495588
15:10:46	XLON	5,864	114.9600	403933692495776
15:10:53	XLON	6,887	114.9600	403933692495896
15:10:53	XLON	1,780	114.9600	403933692495908
15:10:53	XLON	3,185	114.9600	403933692495909
15:10:53	XLON	2,500	114.9600	403933692495910
15:10:53	XLON	3,100	114.9600	403933692495911
15:10:53	XLON	228	114.9600	403933692495912
15:10:58	XLON	3,000	114.9600	403933692495950
15:10:58	XLON	2,983	114.9600	403933692495951
15:11:01	XLON	13,409	114.9400	403933692495966
15:11:02	XLON	2,960	114.9400	403933692495972
15:11:02	XLON	8,773	114.9400	403933692495973
15:11:10	XLON	3,358	114.9400	403933692496032
15:11:28	XLON	5,676	114.9000	403933692496101
15:11:51	XLON	1,691	114.8200	403933692496248
15:11:51	XLON	1,593	114.8200	403933692496249
15:11:57	XLON	3,096	114.8200	403933692496272
15:12:00	XLON	5,944	114.7800	403933692496302
15:12:00	XLON	519	114.7800	403933692496303
15:12:00	XLON	3,000	114.7800	403933692496305
15:12:00	XLON	854	114.7800	403933692496306
15:12:12	XLON	3,241	114.8200	403933692496427
15:12:12	XLON	5,885	114.8200	403933692496428
15:12:37	XLON	1,938	114.8200	403933692496543
15:12:37	XLON	5,030	114.8200	403933692496544
15:12:37	XLON	2,956	114.8200	403933692496547
15:13:00	XLON	1,175	114.8800	403933692496716
15:13:00	XLON	2,270	114.8800	403933692496717
15:13:02	XLON	6,381	114.8600	403933692496757
15:13:02	XLON	1,844	114.8400	403933692496773
15:13:21	XLON	6,829	114.8800	403933692496862
15:13:21	XLON	280	114.8800	403933692496864
15:13:21	XLON	4,106	114.8800	403933692496865
15:13:45	XLON	3,761	114.9000	403933692497020
15:13:54	XLON	11,045	114.8800	403933692497075
15:13:54	XLON	3,000	114.8800	403933692497078
15:14:06	XLON	7,039	114.8600	403933692497130
15:14:55	XLON	2,500	114.9400	403933692497306
15:14:55	XLON	3,000	114.9400	403933692497307
15:14:59	XLON	10,300	114.9200	403933692497327
15:14:59	XLON	1,022	114.9200	403933692497328
15:15:00	XLON	4,235	114.9000	403933692497342
15:15:00	XLON	1,156	114.9000	403933692497343
15:15:00	XLON	7,476	114.9000	403933692497344
15:15:00	XLON	596	114.9000	403933692497345
15:15:34	XLON	3,206	114.8800	403933692497662
15:15:34	XLON	1,089	114.8800	403933692497668
15:15:34	XLON	2,336	114.8800	403933692497669
15:15:51	XLON	11,490	114.8600	403933692497748
15:15:55	XLON	800	114.8400	403933692497769
15:15:55	XLON	6,035	114.8400	403933692497770
15:15:55	XLON	1,000	114.8000	403933692497782
15:15:55	XLON	3,581	114.8000	403933692497783
15:16:11	XLON	254	114.7600	403933692497833
15:16:11	XLON	4,136	114.7600	403933692497834
15:16:11	XLON	200	114.7400	403933692497845
15:16:36	XLON	102	114.6800	403933692497994
15:16:40	XLON	5,140	114.6800	403933692498005
15:16:40	XLON	6,383	114.6800	403933692498001
15:17:00	XLON	6,422	114.6800	403933692498134
15:17:00	XLON	3,000	114.6800	403933692498136
15:17:00	XLON	2,500	114.6800	403933692498137
15:17:00	XLON	533	114.6800	403933692498138
15:17:11	XLON	4,864	114.6400	403933692498177
15:17:57	XLON	397	114.6600	403933692498504
15:17:57	XLON	2,921	114.6600	403933692498505
15:17:57	XLON	2,500	114.6600	403933692498506
15:17:59	XLON	2,389	114.6600	403933692498529
15:18:08	XLON	3,094	114.6600	403933692498574
15:18:08	XLON	2,500	114.6600	403933692498575
15:18:08	XLON	3,000	114.6600	403933692498576
15:18:13	XLON	1,093	114.6600	403933692498609
15:18:13	XLON	2,299	114.6600	403933692498610
15:18:13	XLON	1,697	114.6600	403933692498611
15:18:15	XLON	2,000	114.6400	403933692498633
15:18:15	XLON	1,000	114.6400	403933692498629
15:18:28	XLON	2,837	114.6000	403933692498765
15:18:28	XLON	4,362	114.6000	403933692498766
15:18:28	XLON	5,079	114.6400	403933692498738
15:18:28	XLON	4,415	114.6400	403933692498739
15:18:50	XLON	6,389	114.5800	403933692498887
15:18:55	XLON	8,711	114.5600	403933692498918
15:19:09	XLON	6,290	114.5000	403933692499034
15:19:29	XLON	7,526	114.5000	403933692499228
15:19:29	XLON	3,000	114.5000	403933692499232
15:19:29	XLON	597	114.5000	403933692499233
15:19:48	XLON	4,765	114.5000	403933692499309
15:19:56	XLON	1,000	114.5000	403933692499373
15:20:15	XLON	3,103	114.5600	403933692499498
15:20:15	XLON	3,000	114.5600	403933692499500
15:20:15	XLON	138	114.5600	403933692499501
15:20:32	XLON	5,798	114.5800	403933692499567
15:20:34	XLON	156	114.5800	403933692499593
15:20:34	XLON	1,000	114.5800	403933692499594
15:20:34	XLON	1,000	114.5800	403933692499595
15:20:34	XLON	1,000	114.5800	403933692499596
15:20:34	XLON	1,000	114.5800	403933692499597
15:20:34	XLON	1,539	114.5800	403933692499598
15:20:39	XLON	7,750	114.5800	403933692499627
15:20:39	XLON	4,675	114.5600	403933692499632
15:21:19	XLON	1,695	114.5600	403933692499782
15:21:19	XLON	320	114.5600	403933692499783
15:21:19	XLON	1,030	114.5600	403933692499784
15:21:55	XLON	6,032	114.6000	403933692499960
15:21:55	XLON	5,689	114.6000	403933692499961
15:21:55	XLON	1,664	114.6000	403933692499965
15:21:55	XLON	10,995	114.6000	403933692499966
15:22:00	XLON	4,444	114.6000	403933692499994
15:22:20	XLON	2,883	114.6000	403933692500096
15:22:26	XLON	1,014	114.5800	403933692500149
15:22:26	XLON	2,316	114.5800	403933692500150
15:22:26	XLON	6,223	114.5800	403933692500151
15:22:44	XLON	5,693	114.5400	403933692500281
15:22:44	XLON	260	114.5400	403933692500282
15:22:52	XLON	4,408	114.4800	403933692500385
15:22:58	XLON	630	114.5000	403933692500444
15:22:59	XLON	4,223	114.5000	403933692500455
15:22:59	XLON	1,000	114.4800	403933692500473
15:23:13	XLON	628	114.4200	403933692500625
15:23:13	XLON	2,300	114.4200	403933692500626
15:23:16	XLON	3,363	114.4200	403933692500665
15:23:26	XLON	3,922	114.4400	403933692500759
15:23:26	XLON	246	114.4400	403933692500787
15:23:26	XLON	1,200	114.4400	403933692500788
15:23:26	XLON	2,240	114.4400	403933692500789
15:23:46	XLON	5,829	114.4600	403933692500917
15:23:46	XLON	3,000	114.4600	403933692500921
15:23:46	XLON	691	114.4600	403933692500922
15:23:58	XLON	2,961	114.4200	403933692501005
15:24:14	XLON	9,513	114.4400	403933692501098
15:24:28	XLON	6,451	114.4400	403933692501183
15:24:51	XLON	414	114.4600	403933692501317
15:24:51	XLON	7,497	114.4600	403933692501318
15:24:53	XLON	2,880	114.4400	403933692501357
15:24:53	XLON	659	114.4400	403933692501358
15:25:01	XLON	614	114.4200	403933692501391
15:25:32	XLON	6,112	114.5000	403933692501634
15:25:32	XLON	3,906	114.5000	403933692501636
15:25:32	XLON	4,224	114.5000	403933692501637
15:25:35	XLON	5,116	114.4800	403933692501662
15:25:57	XLON	4,026	114.4600	403933692501846
15:25:57	XLON	1,636	114.4600	403933692501850
15:26:12	XLON	2,577	114.4200	403933692502200
15:26:12	XLON	4,456	114.4200	403933692502201
15:26:25	XLON	3,427	114.4200	403933692502300
15:26:25	XLON	948	114.4200	403933692502306
15:27:21	XLON	14,033	114.4600	403933692502782
15:27:21	XLON	500	114.4600	403933692502784
15:27:21	XLON	2,500	114.4600	403933692502785
15:27:21	XLON	2,500	114.4600	403933692502786
15:27:21	XLON	3,000	114.4600	403933692502787
15:27:21	XLON	5,557	114.4600	403933692502788
15:27:31	XLON	4,588	114.4200	403933692502831
15:27:35	XLON	3,126	114.4200	403933692502864
15:27:57	XLON	8,880	114.4000	403933692503005
15:28:11	XLON	5,386	114.3800	403933692503106
15:28:32	XLON	4,939	114.3800	403933692503223
15:28:32	XLON	2,500	114.3800	403933692503235
15:28:32	XLON	3,000	114.3800	403933692503236
15:28:32	XLON	2,500	114.3800	403933692503237
15:28:32	XLON	1,076	114.3800	403933692503238
15:29:18	XLON	12,511	114.4400	403933692503485
15:29:18	XLON	3,099	114.4400	403933692503488
15:29:18	XLON	378	114.4400	403933692503489
15:29:51	XLON	3,156	114.4800	403933692503720
15:29:51	XLON	2,500	114.5000	403933692503721
15:29:51	XLON	2,500	114.5000	403933692503722
15:29:51	XLON	4,201	114.5000	403933692503723

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

POSFSFFMLEFSELS

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00