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

29th Jul 2021 17:39

RNS Number : 9843G

Vodafone Group Plc

29 July 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:	29 July 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	117.12
Lowest price paid per share (pence):	114.80
Volume weighted average price paid per share (pence):	115.92

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,037,247,262 of its ordinary shares in treasury and has 27,780,342,756 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 29 July 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 29 July 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	116.05	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:24:37	XLON	3,127	114.9200	362495847965589
08:24:38	XLON	4,456	114.8800	362495847965613
08:25:05	XLON	3,000	114.8600	362495847965771
08:25:05	XLON	1,450	114.8600	362495847965772
08:25:22	XLON	1,774	115.0200	362495847965918
08:25:22	XLON	1,336	115.0200	362495847965919
08:25:26	XLON	4,135	115.0000	362495847966035
08:25:26	XLON	1,399	115.0000	362495847966036
08:25:34	XLON	4,037	115.0000	362495847966038
08:25:36	XLON	4,338	115.0200	362495847965998
08:25:42	XLON	6,754	115.0000	362495847966042
08:25:42	XLON	2,803	115.0000	362495847966043
08:26:31	XLON	5,165	114.8400	362495847966331
08:26:38	XLON	3,042	114.8000	362495847966411
08:27:09	XLON	5,099	114.8400	362495847966515
08:27:09	XLON	3,349	114.8400	362495847966517
08:27:32	XLON	4,157	114.8400	362495847966607
08:27:32	XLON	788	114.8400	362495847966608
08:27:32	XLON	4,772	114.8400	362495847966609
08:28:07	XLON	3,875	114.8200	362495847966655
08:28:07	XLON	4,439	114.8200	362495847966654
08:29:09	XLON	10,499	114.9400	362495847966926
08:29:28	XLON	2,666	114.9800	362495847966874
08:29:28	XLON	2,245	114.9600	362495847966873
08:29:39	XLON	3,000	114.9800	362495847966920
08:29:39	XLON	1,700	114.9800	362495847966921
08:29:39	XLON	611	114.9800	362495847966922
08:29:39	XLON	3,000	114.9800	362495847966923
08:29:39	XLON	3,766	114.9400	362495847966932
08:29:39	XLON	5,714	114.9200	362495847966936
08:30:26	XLON	2,660	115.0200	362495847967137
08:30:26	XLON	4,134	115.0200	362495847967136
08:30:26	XLON	1,686	115.0200	362495847967138
08:30:40	XLON	1,217	115.0200	362495847967214
08:30:40	XLON	1,573	115.0200	362495847967215
08:30:40	XLON	1,075	115.0200	362495847967216
08:30:41	XLON	1,571	115.0200	362495847967217
08:30:41	XLON	1,743	115.0200	362495847967218
08:30:53	XLON	3,486	115.0000	362495847967240
08:30:53	XLON	2,859	115.0000	362495847967241
08:32:24	XLON	10,374	115.3000	362495847967710
08:32:24	XLON	9,708	115.3000	362495847967711
08:32:26	XLON	1,439	115.3400	362495847967662
08:32:29	XLON	4,089	115.3200	362495847967667
08:32:29	XLON	581	115.3200	362495847967668
08:32:29	XLON	589	115.3200	362495847967669
08:32:41	XLON	5,423	115.2800	362495847967743
08:32:50	XLON	3,251	115.2800	362495847967824
08:33:34	XLON	7,214	115.2600	362495847968022
08:33:34	XLON	7,391	115.2600	362495847968023
08:34:05	XLON	3,284	115.2800	362495847968070
08:34:20	XLON	7,551	115.2800	362495847968202
08:34:26	XLON	2,735	115.2800	362495847968203
08:35:23	XLON	3,479	115.3000	362495847968345
08:35:23	XLON	4,675	115.3000	362495847968346
08:35:24	XLON	2,820	115.3000	362495847968347
08:35:24	XLON	2,068	115.3000	362495847968348
08:35:24	XLON	1,851	115.3000	362495847968349
08:35:24	XLON	3,176	115.3000	362495847968350
08:36:32	XLON	2,971	115.2000	362495847968657
08:36:32	XLON	5,318	115.2000	362495847968658
08:36:32	XLON	3,133	115.2000	362495847968659
08:36:37	XLON	8,799	115.2000	362495847968742
08:36:47	XLON	2,854	115.1800	362495847968745
08:37:05	XLON	4,349	115.2000	362495847968861
08:37:11	XLON	2,880	115.1200	362495847968926
08:37:12	XLON	3,041	115.1200	362495847968927
08:37:44	XLON	3,599	115.1200	362495847969077
08:37:49	XLON	3,007	115.1200	362495847969080
08:38:05	XLON	4,137	115.1200	362495847969086
08:38:11	XLON	2,974	115.0800	362495847969132
08:38:20	XLON	2,878	115.0800	362495847969149
08:38:47	XLON	4,734	115.0400	362495847969235
08:38:53	XLON	4,922	115.0200	362495847969288
08:39:29	XLON	3,269	115.0000	362495847969419
08:39:32	XLON	3,238	115.0000	362495847969420
08:39:46	XLON	5,776	115.0000	362495847969516
08:39:46	XLON	456	115.0000	362495847969515
08:39:50	XLON	4,935	115.0000	362495847969517
08:40:05	XLON	2,775	115.0000	362495847969518
08:40:13	XLON	2,792	114.9600	362495847969559
08:40:13	XLON	4,650	114.9600	362495847969561
08:40:13	XLON	1,512	114.9600	362495847969560
08:41:20	XLON	2,724	115.0000	362495847969742
08:41:30	XLON	6,298	114.9400	362495847969767
08:41:30	XLON	9,244	114.9400	362495847969766
08:42:03	XLON	5,307	114.9600	362495847969946
08:42:19	XLON	3,415	114.9200	362495847970057
08:42:19	XLON	3,111	114.9200	362495847970056
08:43:21	XLON	6,273	115.0200	362495847970215
08:43:34	XLON	5,228	115.0400	362495847970232
08:43:34	XLON	11,271	115.0400	362495847970233
08:44:49	XLON	10,031	115.0000	362495847970461
08:44:49	XLON	7,027	115.0000	362495847970460
08:45:44	XLON	3,000	115.0800	362495847970575
08:46:34	XLON	2,747	115.1000	362495847970678
08:46:50	XLON	12,117	115.1600	362495847970735
08:47:00	XLON	12,692	115.1600	362495847970739
08:47:07	XLON	276	115.1800	362495847970740
08:47:07	XLON	3,400	115.1800	362495847970741
08:47:07	XLON	3,000	115.1800	362495847970742
08:47:07	XLON	1,694	115.1800	362495847970743
08:47:07	XLON	1,658	115.1800	362495847970744
08:47:50	XLON	8,078	115.1600	362495847970861
08:47:53	XLON	3,148	115.1400	362495847970865
08:47:58	XLON	2,797	115.1200	362495847970936
08:48:27	XLON	3,158	115.2000	362495847971022
08:48:29	XLON	2,959	115.1800	362495847971024
08:50:15	XLON	1,031	115.3400	362495847971282
08:50:15	XLON	1,959	115.3400	362495847971283
08:50:15	XLON	5,783	115.3400	362495847971306
08:50:39	XLON	4,939	115.3800	362495847971339
08:50:39	XLON	973	115.3800	362495847971340
08:50:39	XLON	3,000	115.3600	362495847971338
08:51:12	XLON	1,919	115.3200	362495847971420
08:51:12	XLON	13,083	115.3000	362495847971440
08:51:14	XLON	8,918	115.3000	362495847971443
08:51:27	XLON	353	115.3200	362495847971449
08:51:27	XLON	858	115.3200	362495847971450
08:51:27	XLON	3,000	115.3000	362495847971448
08:51:43	XLON	4,808	115.3000	362495847971496
08:52:40	XLON	4,374	115.3400	362495847971668
08:53:04	XLON	233	115.3400	362495847971671
08:53:04	XLON	3,000	115.3400	362495847971670
08:53:19	XLON	76	115.3200	362495847971704
08:53:19	XLON	10,809	115.3200	362495847971705
08:53:26	XLON	2,948	115.3000	362495847971745
08:53:28	XLON	3,275	115.3000	362495847971747
08:54:37	XLON	5,854	115.1600	362495847971955
08:54:37	XLON	5,131	115.1600	362495847971956
08:55:02	XLON	5,444	115.1600	362495847971964
08:55:04	XLON	2,066	115.1400	362495847972027
08:55:04	XLON	2,623	115.1400	362495847972028
08:55:22	XLON	3,442	115.1200	362495847972220
08:55:22	XLON	3,301	115.1200	362495847972221
08:56:22	XLON	4,994	115.1200	362495847972227
08:56:22	XLON	3,272	115.1200	362495847972229
08:56:28	XLON	2,715	115.0600	362495847972261
08:57:44	XLON	4,053	115.1400	362495847972437
08:57:44	XLON	3,952	115.1400	362495847972436
08:58:02	XLON	3,261	115.1200	362495847972472
08:58:47	XLON	8,618	115.1000	362495847972559
08:58:50	XLON	3,200	115.1000	362495847972560
08:58:50	XLON	447	115.1000	362495847972561
08:59:19	XLON	7,451	115.1200	362495847972672
09:00:10	XLON	1,842	115.1200	362495847972862
09:00:10	XLON	1,130	115.1200	362495847972863
09:00:31	XLON	3,000	115.1800	362495847972922
09:00:31	XLON	2,198	115.1800	362495847972923
09:01:14	XLON	5,830	115.2600	362495847972992
09:01:15	XLON	2,312	115.2600	362495847973001
09:01:15	XLON	3,200	115.2400	362495847973000
09:01:17	XLON	9,849	115.2200	362495847973015
09:01:21	XLON	2,320	115.2000	362495847973017
09:01:21	XLON	2,171	115.2000	362495847973018
09:02:15	XLON	6,782	115.2800	362495847973167
09:02:15	XLON	6,795	115.2800	362495847973166
09:02:50	XLON	4,143	115.3000	362495847973283
09:02:52	XLON	3,012	115.3000	362495847973284
09:03:38	XLON	3,236	115.2400	362495847973399
09:03:38	XLON	2,891	115.2400	362495847973400
09:04:11	XLON	3,186	115.1600	362495847973455
09:05:26	XLON	4,631	115.2200	362495847973709
09:05:26	XLON	8,177	115.2200	362495847973711
09:05:26	XLON	5,041	115.2200	362495847973710
09:05:36	XLON	3,000	115.2400	362495847973707
09:05:36	XLON	34	115.2400	362495847973708
09:05:40	XLON	3,200	115.2200	362495847973712
09:05:40	XLON	2,198	115.2200	362495847973713
09:05:40	XLON	1,683	115.2200	362495847973714
09:06:11	XLON	8,566	115.1800	362495847973839
09:07:09	XLON	7,497	115.1400	362495847974004
09:08:12	XLON	9,091	115.1000	362495847974266
09:08:12	XLON	9,529	115.1000	362495847974268
09:09:24	XLON	5,669	115.1600	362495847974404
09:09:24	XLON	4,597	115.1600	362495847974405
09:09:38	XLON	718	115.1200	362495847974467
09:11:05	XLON	3,592	115.2800	362495847974774
09:11:13	XLON	5,278	115.2800	362495847974775
09:12:04	XLON	3,000	115.2800	362495847974780
09:12:04	XLON	2,839	115.2800	362495847974781
09:12:04	XLON	3,200	115.2800	362495847974782
09:12:04	XLON	2,295	115.2800	362495847974783
09:13:33	XLON	9,873	115.3400	362495847975254
09:13:49	XLON	1,118	115.3400	362495847975286
09:13:49	XLON	11,038	115.3400	362495847975287
09:14:07	XLON	2,114	115.3800	362495847975395
09:14:07	XLON	9,288	115.3800	362495847975396
09:14:07	XLON	3,925	115.3800	362495847975397
09:14:43	XLON	2,757	115.3200	362495847975408
09:14:43	XLON	2,980	115.3200	362495847975409
09:15:10	XLON	9,178	115.3400	362495847975501
09:15:10	XLON	5,194	115.3400	362495847975502
09:15:47	XLON	5,196	115.3000	362495847975634
09:16:29	XLON	2,815	115.3000	362495847975828
09:16:59	XLON	3,000	115.3000	362495847975830
09:16:59	XLON	656	115.3000	362495847975831
09:17:40	XLON	1,657	115.2800	362495847976030
09:17:40	XLON	7,037	115.2800	362495847976144
09:17:40	XLON	7,169	115.2800	362495847976143
09:18:44	XLON	5,034	115.2800	362495847976146
09:18:44	XLON	5,016	115.2600	362495847976152
09:21:27	XLON	1,336	115.5400	362495847976898
09:21:27	XLON	3,000	115.5400	362495847976899
09:21:31	XLON	2,132	115.5400	362495847976910
09:21:31	XLON	3,000	115.5400	362495847976911
09:21:38	XLON	4,979	115.5400	362495847977046
09:21:38	XLON	2,346	115.5400	362495847977047
09:21:38	XLON	6,478	115.5400	362495847977048
09:22:11	XLON	7,957	115.5400	362495847977050
09:22:11	XLON	4,127	115.5200	362495847977059
09:22:11	XLON	289	115.5200	362495847977060
09:22:11	XLON	4,126	115.5200	362495847977064
09:22:11	XLON	3,510	115.5200	362495847977063
09:23:03	XLON	2,939	115.4800	362495847977219
09:23:03	XLON	5,284	115.4600	362495847977223
09:23:06	XLON	387	115.4600	362495847977226
09:23:06	XLON	3,200	115.4400	362495847977225
09:23:14	XLON	4,100	115.4400	362495847977294
09:23:14	XLON	2,163	115.4400	362495847977295
09:23:14	XLON	2,070	115.4400	362495847977296
09:23:58	XLON	1,144	115.3600	362495847977366
09:23:58	XLON	2,349	115.3600	362495847977367
09:24:05	XLON	3,702	115.3600	362495847977401
09:24:05	XLON	883	115.3600	362495847977402
09:24:08	XLON	3,283	115.3600	362495847977403
09:25:27	XLON	6,997	115.3400	362495847977661
09:25:46	XLON	5,091	115.4000	362495847977843
09:25:53	XLON	3,119	115.4000	362495847977845
09:25:58	XLON	6,045	115.4000	362495847977848
09:26:16	XLON	3,458	115.4000	362495847977949
09:27:13	XLON	6,564	115.4200	362495847978189
09:27:13	XLON	7,183	115.4200	362495847978190
09:28:29	XLON	1,079	115.4200	362495847978361
09:28:29	XLON	2,834	115.4200	362495847978362
09:28:31	XLON	4,602	115.4200	362495847978364
09:29:02	XLON	3,200	115.4200	362495847978365
09:29:02	XLON	1,200	115.4200	362495847978366
09:29:02	XLON	1,800	115.4200	362495847978367
09:29:02	XLON	3,752	115.4200	362495847978368
09:29:31	XLON	4,624	115.4200	362495847978454
09:31:11	XLON	2,666	115.4800	362495847978791
09:31:11	XLON	434	115.4800	362495847978792
09:31:31	XLON	3,000	115.4400	362495847978854
09:31:31	XLON	2,829	115.4400	362495847978855
09:31:31	XLON	1,587	115.4400	362495847978856
09:31:31	XLON	3,000	115.4400	362495847978857
09:31:31	XLON	3,076	115.4400	362495847978858
09:31:31	XLON	6,959	115.4400	362495847978859
09:31:31	XLON	2,311	115.4000	362495847978865
09:31:31	XLON	4,862	115.4000	362495847978864
09:31:31	XLON	638	115.4000	362495847978866
09:31:45	XLON	3,004	115.3800	362495847978881
09:31:52	XLON	3,008	115.3800	362495847978883
09:32:43	XLON	454	115.3800	362495847979037
09:32:43	XLON	3,482	115.3800	362495847979038
09:32:43	XLON	454	115.3800	362495847979039
09:32:47	XLON	4,069	115.3600	362495847979062
09:35:27	XLON	7,327	115.4800	362495847979616
09:35:27	XLON	3,165	115.4800	362495847979615
09:35:31	XLON	3,790	115.4800	362495847979617
09:35:31	XLON	3,200	115.4800	362495847979618
09:35:31	XLON	640	115.4800	362495847979619
09:35:31	XLON	656	115.4400	362495847979702
09:35:31	XLON	4,481	115.4400	362495847979703
09:35:48	XLON	8,249	115.4400	362495847979706
09:35:54	XLON	3,000	115.4400	362495847979709
09:35:54	XLON	667	115.4400	362495847979710
09:37:27	XLON	11,574	115.4600	362495847980119
09:37:55	XLON	2,933	115.4600	362495847980126
09:38:00	XLON	1,169	115.5000	362495847980179
09:38:10	XLON	2,743	115.5200	362495847980220
09:38:30	XLON	2,842	115.5200	362495847980309
09:38:53	XLON	3,000	115.5400	362495847980312
09:38:53	XLON	483	115.5400	362495847980313
09:41:20	XLON	4,501	115.5800	362495847980697
09:41:40	XLON	1,271	115.5400	362495847980707
09:41:50	XLON	3,000	115.5000	362495847980725
09:41:50	XLON	1,338	115.5000	362495847980726
09:41:52	XLON	9,589	115.4600	362495847980761
09:43:30	XLON	3,000	115.4600	362495847980900
09:43:30	XLON	1,196	115.4600	362495847980901
09:44:19	XLON	259	115.5400	362495847981097
09:44:19	XLON	2,784	115.5400	362495847981098
09:44:31	XLON	3,201	115.5400	362495847981100
09:44:46	XLON	3,028	115.5400	362495847981109
09:46:48	XLON	4,948	115.5600	362495847981405
09:46:48	XLON	1,852	115.5600	362495847981406
09:46:48	XLON	1,842	115.5600	362495847981407
09:47:06	XLON	3,602	115.5800	362495847981553
09:48:57	XLON	4,974	115.5200	362495847981800
09:49:34	XLON	1,677	115.4600	362495847981864
09:53:30	XLON	6,363	115.5600	362495847982370
09:53:30	XLON	7,607	115.5600	362495847982371
09:54:03	XLON	390	115.5800	362495847982362
09:54:19	XLON	2,162	115.5600	362495847982424
09:54:38	XLON	3,012	115.6400	362495847982522
09:54:44	XLON	7,668	115.6400	362495847982523
09:55:16	XLON	4,505	115.6800	362495847982607
09:55:19	XLON	7,638	115.6600	362495847982627
09:55:19	XLON	6,559	115.6600	362495847982628
09:55:29	XLON	4,059	115.6600	362495847982640
09:58:07	XLON	4,350	115.5200	362495847983266
09:58:07	XLON	3,102	115.5200	362495847983267
09:58:07	XLON	1,151	115.5200	362495847983268
09:59:02	XLON	1,291	115.5200	362495847983279
09:59:07	XLON	124	115.5200	362495847983300
09:59:07	XLON	12,292	115.5200	362495847983306
09:59:07	XLON	10,260	115.5200	362495847983305
09:59:14	XLON	5,720	115.4600	362495847983330
09:59:16	XLON	656	115.4600	362495847983382
09:59:16	XLON	7,389	115.4600	362495847983384
09:59:16	XLON	9,667	115.4600	362495847983383
10:00:32	XLON	6,937	115.4400	362495847983542
10:00:32	XLON	5,737	115.4400	362495847983543
10:01:45	XLON	5,938	115.4600	362495847983746
10:01:45	XLON	5,672	115.4600	362495847983747
10:01:57	XLON	3,601	115.4400	362495847983760
10:01:59	XLON	3,100	115.4400	362495847983863
10:04:48	XLON	1,615	115.5000	362495847984357
10:04:48	XLON	3,926	115.5000	362495847984358
10:04:48	XLON	2,950	115.5000	362495847984359
10:05:19	XLON	614	115.5000	362495847984361
10:05:19	XLON	2,392	115.5000	362495847984362
10:06:13	XLON	2,856	115.4800	362495847984523
10:06:13	XLON	4,204	115.4800	362495847984524
10:06:13	XLON	829	115.4800	362495847984525
10:08:27	XLON	4,017	115.5200	362495847984750
10:10:41	XLON	3,258	115.5000	362495847985339
10:10:41	XLON	2,800	115.5000	362495847985340
10:13:39	XLON	7,726	115.6400	362495847985721
10:13:39	XLON	6,390	115.6400	362495847985722
10:13:39	XLON	2,890	115.6400	362495847985723
10:15:41	XLON	2,983	115.5400	362495847986113
10:15:41	XLON	2,430	115.5400	362495847986114
10:15:41	XLON	590	115.5400	362495847986115
10:17:03	XLON	2,700	115.5600	362495847986350
10:18:53	XLON	3,401	115.6200	362495847986636
10:18:53	XLON	2,284	115.6200	362495847986637
10:18:55	XLON	2,122	115.6200	362495847986638
10:18:55	XLON	5,116	115.6200	362495847986639
10:19:03	XLON	3,401	115.6200	362495847986641
10:19:11	XLON	4,058	115.6000	362495847986667
10:21:25	XLON	5	115.7000	362495847987044
10:21:25	XLON	6,539	115.7000	362495847987045
10:21:25	XLON	6,345	115.7000	362495847987046
10:21:57	XLON	6,993	115.6800	362495847987054
10:21:57	XLON	3,705	115.6800	362495847987055
10:22:02	XLON	3,206	115.6600	362495847987068
10:23:42	XLON	4,128	115.6200	362495847987385
10:23:59	XLON	3,195	115.6200	362495847987386
10:24:18	XLON	3,289	115.6200	362495847987388
10:24:18	XLON	3,588	115.6000	362495847987401
10:24:18	XLON	3,750	115.6000	362495847987403
10:24:49	XLON	12,015	115.6800	362495847987544
10:24:49	XLON	7,060	115.6800	362495847987545
10:25:19	XLON	3,200	115.6800	362495847987548
10:26:04	XLON	3,203	115.7200	362495847987730
10:26:09	XLON	2,739	115.7200	362495847987731
10:26:09	XLON	272	115.7200	362495847987734
10:26:22	XLON	3,200	115.7200	362495847987739
10:26:48	XLON	3,626	115.7000	362495847987791
10:27:17	XLON	2,847	115.6800	362495847987972
10:29:50	XLON	3,095	115.6000	362495847988112
10:29:50	XLON	2,989	115.6000	362495847988113
10:29:50	XLON	292	115.6000	362495847988114
10:31:20	XLON	895	115.6000	362495847988421
10:31:20	XLON	3,054	115.6000	362495847988422
10:31:25	XLON	1,677	115.6000	362495847988468
10:32:20	XLON	1,609	115.6200	362495847988571
10:32:20	XLON	4,377	115.6200	362495847988572
10:32:20	XLON	4,655	115.6200	362495847988573
10:36:08	XLON	5,439	115.7800	362495847989088
10:36:08	XLON	3,350	115.7800	362495847989089
10:37:44	XLON	3,308	115.7800	362495847989390
10:37:44	XLON	8,069	115.7800	362495847989391
10:39:43	XLON	2,900	115.7600	362495847989438
10:39:43	XLON	613	115.7600	362495847989439
10:39:43	XLON	614	115.7600	362495847989440
10:39:43	XLON	2,140	115.7600	362495847989443
10:39:56	XLON	567	115.7800	362495847989512
10:39:56	XLON	12,542	115.7800	362495847989513
10:39:56	XLON	12,607	115.7800	362495847989514
10:40:14	XLON	2,741	115.7800	362495847989515
10:40:14	XLON	1,508	115.7800	362495847989516
10:40:14	XLON	1,426	115.7800	362495847989517
10:42:51	XLON	10,997	115.7000	362495847989825
10:42:51	XLON	4,508	115.7000	362495847989826
10:42:51	XLON	2,822	115.7000	362495847989827
10:44:58	XLON	1,535	115.7200	362495847990050
10:46:51	XLON	4,671	115.7600	362495847990478
10:46:51	XLON	5,599	115.7600	362495847990479
10:47:21	XLON	3,200	115.7600	362495847990480
10:47:21	XLON	839	115.7600	362495847990481
10:47:49	XLON	2,908	115.7600	362495847990619
10:47:51	XLON	243	115.7600	362495847990620
10:47:51	XLON	6,832	115.7600	362495847990621
10:48:05	XLON	4,609	115.7200	362495847990692
10:48:56	XLON	3,000	115.7000	362495847990786
10:48:56	XLON	320	115.7000	362495847990787
10:49:54	XLON	3,760	115.7400	362495847991042
10:50:35	XLON	3,267	115.7600	362495847991187
10:50:54	XLON	2,952	115.7600	362495847991190
10:50:56	XLON	56	115.7200	362495847991232
10:51:53	XLON	4,663	115.7400	362495847991512
10:51:57	XLON	4,263	115.7400	362495847991513
10:52:54	XLON	3,134	115.7400	362495847991515
10:52:54	XLON	4,292	115.7400	362495847991516
10:52:55	XLON	2,935	115.7400	362495847991527
10:53:20	XLON	3,171	115.7000	362495847991668
10:54:44	XLON	6,278	115.6600	362495847991753
10:57:32	XLON	2,468	115.6400	362495847992007
10:57:32	XLON	307	115.6400	362495847992008
10:57:32	XLON	4,984	115.6400	362495847992025
10:57:34	XLON	2,781	115.6400	362495847992026
10:57:34	XLON	1,219	115.6400	362495847992027
10:58:12	XLON	8,954	115.6600	362495847992090
10:58:12	XLON	4,854	115.6600	362495847992091
10:59:33	XLON	6,835	115.6600	362495847992306
11:00:51	XLON	2,680	115.6600	362495847992309
11:00:51	XLON	3,493	115.6600	362495847992310
11:01:14	XLON	3,216	115.6200	362495847992475
11:03:10	XLON	8,931	115.7600	362495847992692
11:03:10	XLON	1,994	115.7600	362495847992693
11:03:20	XLON	6,847	115.7600	362495847992694
11:03:29	XLON	2,500	115.7600	362495847992695
11:03:29	XLON	587	115.7600	362495847992696
11:05:01	XLON	12,526	115.7800	362495847993002
11:05:13	XLON	2,917	115.7600	362495847993342
11:05:24	XLON	3,003	115.7600	362495847993343
11:07:50	XLON	4,281	115.7600	362495847993345
11:08:33	XLON	2,160	115.7600	362495847993430
11:08:33	XLON	2,359	115.7600	362495847993431
11:08:35	XLON	10,793	115.7400	362495847993499
11:08:35	XLON	1,405	115.7400	362495847993500
11:10:09	XLON	2,755	115.7400	362495847993644
11:10:09	XLON	2,799	115.7400	362495847993645
11:10:24	XLON	41	115.7600	362495847993691
11:11:21	XLON	3,284	115.8200	362495847993792
11:11:21	XLON	3,000	115.8200	362495847993793
11:11:21	XLON	2,186	115.8200	362495847993794
11:11:21	XLON	624	115.8200	362495847993795
11:11:41	XLON	3,284	115.8200	362495847993834
11:11:41	XLON	2,186	115.8200	362495847993835
11:12:23	XLON	10,721	115.8200	362495847994150
11:12:53	XLON	5,550	115.8200	362495847994153
11:13:01	XLON	1,965	115.8200	362495847994157
11:13:01	XLON	1,235	115.8200	362495847994158
11:13:01	XLON	1,913	115.8200	362495847994159
11:13:01	XLON	3,200	115.8000	362495847994156
11:13:01	XLON	10,647	115.8000	362495847994237
11:13:03	XLON	8,053	115.8000	362495847994238
11:13:07	XLON	426	115.8200	362495847994210
11:13:07	XLON	2,893	115.8200	362495847994211
11:15:05	XLON	2,799	115.8200	362495847994519
11:16:05	XLON	11,728	115.8200	362495847994670
11:16:05	XLON	2,928	115.8200	362495847994673
11:16:05	XLON	6,144	115.8200	362495847994674
11:16:05	XLON	4,037	115.8200	362495847994675
11:16:44	XLON	4,720	115.8200	362495847994819
11:17:23	XLON	2,312	115.8800	362495847994976
11:17:23	XLON	1,063	115.8800	362495847994977
11:17:24	XLON	3,462	115.8800	362495847994978
11:18:12	XLON	1,469	115.8800	362495847994980
11:18:12	XLON	2,483	115.8800	362495847994981
11:18:13	XLON	2,528	115.8600	362495847994984
11:18:13	XLON	3,000	115.8600	362495847994985
11:18:13	XLON	624	115.8600	362495847994986
11:18:14	XLON	3,289	115.8400	362495847995018
11:18:14	XLON	3,753	115.8400	362495847995019
11:18:14	XLON	5,856	115.8400	362495847995020
11:20:57	XLON	12,076	115.8800	362495847995280
11:20:57	XLON	1,036	115.8800	362495847995281
11:20:57	XLON	10,334	115.8800	362495847995282
11:21:04	XLON	2,600	115.8600	362495847995295
11:21:04	XLON	3,284	115.8600	362495847995296
11:21:04	XLON	30	115.8600	362495847995297
11:21:20	XLON	4,698	115.8800	362495847995365
11:21:23	XLON	3,197	115.8800	362495847995366
11:24:01	XLON	39	115.8400	362495847995946
11:24:07	XLON	5	115.8600	362495847996032
11:24:07	XLON	3,796	115.8600	362495847996055
11:24:07	XLON	1,165	115.8600	362495847996056
11:24:07	XLON	1,955	115.8600	362495847996057
11:24:46	XLON	2,736	115.8600	362495847996071
11:25:05	XLON	13,071	115.8400	362495847996171
11:25:05	XLON	12,625	115.8400	362495847996170
11:25:19	XLON	4,299	115.8200	362495847996181
11:25:19	XLON	4,293	115.8000	362495847996192
11:25:50	XLON	3,096	115.7200	362495847996288
11:25:52	XLON	968	115.7400	362495847996285
11:25:52	XLON	1,092	115.7400	362495847996286
11:25:52	XLON	2,118	115.7400	362495847996287
11:26:41	XLON	3,788	115.6600	362495847996505
11:26:43	XLON	3,251	115.6600	362495847996506
11:27:20	XLON	3,000	115.6600	362495847996509
11:27:20	XLON	461	115.6600	362495847996510
11:28:16	XLON	2,289	115.6200	362495847996597
11:28:16	XLON	477	115.6200	362495847996598
11:28:53	XLON	3,122	115.6200	362495847996769
11:28:53	XLON	3,398	115.6200	362495847996770
11:31:18	XLON	11,236	115.6000	362495847997125
11:31:18	XLON	8,145	115.6000	362495847997126
11:31:28	XLON	2,994	115.6000	362495847997127
11:31:57	XLON	3,398	115.5800	362495847997488
11:31:57	XLON	276	115.5800	362495847997489
11:32:58	XLON	586	115.5800	362495847997490
11:33:57	XLON	6,265	115.6200	362495847997632
11:33:57	XLON	370	115.6200	362495847997633
11:34:36	XLON	3,794	115.6200	362495847997748
11:34:36	XLON	391	115.6200	362495847997749
11:35:09	XLON	2,727	115.6600	362495847997842
11:35:09	XLON	842	115.6600	362495847997843
11:36:00	XLON	3,582	115.7000	362495847997955
11:37:22	XLON	102	115.7400	362495847998248
11:37:51	XLON	1,668	115.7800	362495847998242
11:38:02	XLON	729	115.7600	362495847998267
11:38:02	XLON	9,169	115.7600	362495847998268
11:38:07	XLON	758	115.7600	362495847998283
11:38:32	XLON	2,913	115.7800	362495847998385
11:38:36	XLON	5	115.8000	362495847998516
11:38:36	XLON	6,095	115.8000	362495847998524
11:38:45	XLON	1,718	115.8000	362495847998525
11:38:45	XLON	1,014	115.8000	362495847998526
11:38:53	XLON	1,671	115.8200	362495847998451
11:38:53	XLON	3,000	115.8200	362495847998452
11:38:56	XLON	1,546	115.8200	362495847998453
11:39:00	XLON	1,530	115.8200	362495847998480
11:39:06	XLON	1,708	115.8200	362495847998487
11:39:06	XLON	1,021	115.8200	362495847998488
11:40:53	XLON	3,000	115.8200	362495847998896
11:40:53	XLON	2,500	115.8200	362495847998897
11:40:53	XLON	624	115.8200	362495847998898
11:41:00	XLON	1,634	115.8400	362495847998916
11:41:00	XLON	1,314	115.8400	362495847998917
11:41:00	XLON	624	115.8400	362495847998918
11:41:00	XLON	29	115.8400	362495847998919
11:41:02	XLON	5	115.8400	362495847999120
11:41:02	XLON	9,578	115.8400	362495847999154
11:41:02	XLON	3,702	115.8400	362495847999155
11:41:02	XLON	8,928	115.8400	362495847999156
11:42:23	XLON	1,270	115.8200	362495847999171
11:42:23	XLON	5,083	115.8200	362495847999172
11:42:23	XLON	7,165	115.8200	362495847999173
11:43:19	XLON	2,833	115.7600	362495847999346
11:45:19	XLON	6,243	115.7600	362495847999773
11:45:19	XLON	6,037	115.7600	362495847999774
11:45:56	XLON	3,763	115.7400	362495847999779
11:45:56	XLON	4,167	115.7400	362495847999780
11:47:02	XLON	40	115.6800	362495847999940
11:47:02	XLON	3,176	115.6800	362495847999946
11:47:02	XLON	1,496	115.6800	362495847999947
11:47:02	XLON	5	115.6600	362495847999978
11:47:02	XLON	460	115.6600	362495848000063
11:47:02	XLON	3,700	115.6600	362495848000064
11:47:02	XLON	460	115.6600	362495848000065
11:48:03	XLON	4,367	115.6400	362495848000222
11:48:45	XLON	3,608	115.6200	362495848000266
11:49:33	XLON	3,626	115.6400	362495848000839
11:49:33	XLON	4,209	115.6400	362495848000840
11:50:51	XLON	2,737	115.6400	362495848000981
11:50:51	XLON	6,407	115.6400	362495848000982
11:51:25	XLON	4,985	115.6400	362495848000983
11:51:25	XLON	3,000	115.6400	362495848000984
11:51:25	XLON	3,000	115.6400	362495848000985
11:51:25	XLON	940	115.6400	362495848000986
11:52:03	XLON	3,457	115.6400	362495848001081
11:52:03	XLON	8,296	115.6400	362495848001082
11:52:35	XLON	4,664	115.6000	362495848001233
11:52:35	XLON	3,102	115.6000	362495848001234
11:52:54	XLON	2,828	115.5800	362495848001311
11:54:50	XLON	698	115.5400	362495848001626
11:54:50	XLON	5,670	115.5400	362495848001627
11:54:50	XLON	5,943	115.5400	362495848001628
11:55:23	XLON	4,739	115.5400	362495848001644
11:56:18	XLON	4,214	115.6400	362495848001761
11:58:11	XLON	2,788	115.7400	362495848002003
11:59:00	XLON	1,890	115.7600	362495848002125
12:00:07	XLON	1,897	115.8000	362495848002385
12:00:07	XLON	3,000	115.8000	362495848002386
12:00:14	XLON	2,091	115.7800	362495848002583
12:00:14	XLON	4,019	115.7800	362495848002584
12:00:14	XLON	399	115.7800	362495848002585
12:00:14	XLON	3,200	115.7800	362495848002586
12:00:14	XLON	2,091	115.7800	362495848002587
12:01:38	XLON	4,072	115.8000	362495848002632
12:01:38	XLON	2,894	115.8000	362495848002633
12:01:52	XLON	4,809	115.7800	362495848002715
12:01:52	XLON	3,059	115.7800	362495848002716
12:01:52	XLON	1,828	115.7800	362495848002717
12:01:52	XLON	8,705	115.7800	362495848002718
12:01:52	XLON	1,521	115.7800	362495848002719
12:02:04	XLON	3,843	115.7800	362495848002720
12:02:51	XLON	5,737	115.8200	362495848002860
12:02:53	XLON	2,854	115.8200	362495848002861
12:06:59	XLON	1,006	115.9000	362495848003327
12:07:08	XLON	13,115	115.9000	362495848003548
12:07:08	XLON	764	115.9000	362495848003549
12:07:08	XLON	11,901	115.9000	362495848003550
12:08:01	XLON	13,225	115.9000	362495848003568
12:08:01	XLON	150	115.9000	362495848003569
12:08:01	XLON	3,431	115.9000	362495848003570
12:08:05	XLON	3,000	115.9000	362495848003572
12:08:05	XLON	82	115.9000	362495848003573
12:08:07	XLON	3,178	115.8800	362495848003668
12:08:07	XLON	1,163	115.8800	362495848003669
12:10:40	XLON	5,213	115.8200	362495848004036
12:10:45	XLON	2,724	115.8200	362495848004038
12:11:24	XLON	3,100	115.8400	362495848004165
12:11:57	XLON	1,326	115.8800	362495848004219
12:11:57	XLON	3,817	115.8800	362495848004220
12:12:50	XLON	1,440	115.9200	362495848004329
12:12:56	XLON	2,828	115.9200	362495848004354
12:13:27	XLON	2,717	115.9200	362495848004434
12:14:30	XLON	33	115.9200	362495848004520
12:14:45	XLON	3,179	115.9400	362495848004577
12:14:45	XLON	603	115.9400	362495848004578
12:15:07	XLON	3,100	115.9400	362495848004579
12:15:07	XLON	1,140	115.9400	362495848004580
12:15:07	XLON	6,451	115.9200	362495848004625
12:15:07	XLON	7,046	115.9200	362495848004628
12:15:10	XLON	4,169	115.9200	362495848004629
12:15:10	XLON	935	115.9200	362495848004630
12:15:10	XLON	2,492	115.9200	362495848004631
12:15:10	XLON	5,693	115.9200	362495848004632
12:16:01	XLON	5,325	115.9600	362495848004780
12:16:01	XLON	2,736	115.9600	362495848004781
12:16:01	XLON	3,352	115.9600	362495848004782
12:16:42	XLON	3,090	115.9600	362495848004979
12:17:35	XLON	3,100	115.9600	362495848004982
12:17:35	XLON	665	115.9600	362495848004983
12:18:10	XLON	3,354	115.9800	362495848005149
12:18:10	XLON	2,893	115.9800	362495848005150
12:18:10	XLON	2,654	115.9800	362495848005151
12:18:40	XLON	3,881	115.9600	362495848005290
12:19:59	XLON	8,044	115.9400	362495848005352
12:20:07	XLON	526	115.9400	362495848005353
12:20:07	XLON	2,631	115.9400	362495848005354
12:21:32	XLON	4,942	115.9400	362495848005478
12:21:32	XLON	2,296	115.9400	362495848005479
12:21:32	XLON	3,824	115.9400	362495848005480
12:21:32	XLON	3,514	115.9400	362495848005481
12:22:02	XLON	4,942	115.9400	362495848005483
12:22:02	XLON	2,100	115.9400	362495848005484
12:22:02	XLON	1,724	115.9400	362495848005485
12:23:36	XLON	3,183	115.8800	362495848005680
12:23:39	XLON	3,631	115.8600	362495848005752
12:23:49	XLON	3,010	115.8600	362495848005754
12:24:34	XLON	3,645	115.8000	362495848005971
12:24:34	XLON	2,992	115.8000	362495848005972
12:25:38	XLON	1,313	115.8400	362495848006071
12:25:38	XLON	2,481	115.8400	362495848006072
12:25:45	XLON	2,851	115.8400	362495848006073
12:28:00	XLON	278	115.8600	362495848006264
12:28:59	XLON	1,877	115.9000	362495848006400
12:28:59	XLON	3,000	115.9000	362495848006401
12:28:59	XLON	2,271	115.9000	362495848006402
12:28:59	XLON	982	115.9000	362495848006403
12:28:59	XLON	11,439	115.9000	362495848006408
12:29:45	XLON	2,248	115.9400	362495848006539
12:29:45	XLON	1,440	115.9400	362495848006540
12:30:14	XLON	12,785	115.9400	362495848006818
12:30:16	XLON	2,934	115.9400	362495848006819
12:30:16	XLON	2,060	115.9400	362495848006820
12:31:10	XLON	3,000	115.9400	362495848006828
12:31:10	XLON	2,184	115.9400	362495848006829
12:31:10	XLON	2,878	115.9400	362495848006830
12:31:49	XLON	227	115.9400	362495848006907
12:32:03	XLON	10,001	115.9400	362495848007062
12:32:03	XLON	2,953	115.9400	362495848007063
12:34:12	XLON	2,733	115.9200	362495848007225
12:34:41	XLON	304	115.9200	362495848007268
12:34:41	XLON	2,135	115.9200	362495848007269
12:34:57	XLON	932	115.9200	362495848007291
12:34:57	XLON	1,791	115.9200	362495848007292
12:35:18	XLON	6,094	115.9200	362495848007422
12:35:20	XLON	9,768	115.9200	362495848007424
12:35:20	XLON	3,434	115.9200	362495848007425
12:36:21	XLON	5,761	115.9200	362495848007470
12:36:23	XLON	4,081	115.9200	362495848007471
12:36:47	XLON	2,986	115.9200	362495848007473
12:36:47	XLON	2,487	115.9200	362495848007474
12:36:47	XLON	1,493	115.9000	362495848007495
12:36:47	XLON	3,053	115.9000	362495848007496
12:36:59	XLON	2,860	115.8800	362495848007504
12:36:59	XLON	262	115.8800	362495848007505
12:37:44	XLON	3,592	115.8600	362495848007622
12:37:44	XLON	2,994	115.8600	362495848007623
12:39:45	XLON	1,586	115.8200	362495848008070
12:39:45	XLON	4,463	115.8200	362495848008071
12:39:47	XLON	4,537	115.8200	362495848008072
12:39:47	XLON	689	115.8200	362495848008073
12:39:47	XLON	4,029	115.8200	362495848008074
12:40:05	XLON	6,780	115.8200	362495848008324
12:40:37	XLON	3,145	115.8200	362495848008328
12:41:42	XLON	2,500	115.8200	362495848008330
12:41:42	XLON	1,200	115.8200	362495848008331
12:41:42	XLON	599	115.8200	362495848008332
12:41:42	XLON	2,416	115.8200	362495848008333
12:41:42	XLON	3,855	115.8200	362495848008335
12:44:50	XLON	3,100	115.9600	362495848008841
12:44:50	XLON	2,547	115.9600	362495848008842
12:46:10	XLON	7,977	115.9800	362495848009085
12:46:10	XLON	6,031	115.9800	362495848009084
12:46:16	XLON	1,440	116.0000	362495848009076
12:46:21	XLON	1,239	116.0000	362495848009078
12:46:21	XLON	142	116.0000	362495848009079
12:47:04	XLON	12,059	116.0000	362495848009140
12:47:05	XLON	2,300	116.0000	362495848009147
12:47:05	XLON	777	116.0000	362495848009148
12:47:11	XLON	5,131	116.0000	362495848009176
12:47:13	XLON	11,745	116.0000	362495848009211
12:51:22	XLON	2,815	116.1000	362495848009597
12:52:56	XLON	1,440	116.1000	362495848009751
12:53:01	XLON	1,642	116.1000	362495848009752
12:53:06	XLON	1,342	116.1000	362495848009766
12:53:06	XLON	3,000	116.1000	362495848009767
12:53:11	XLON	4,356	116.1000	362495848009773
12:53:11	XLON	3,000	116.1000	362495848009774
12:54:04	XLON	6,438	116.1000	362495848009853
12:54:04	XLON	2,512	116.1000	362495848009854
12:54:30	XLON	2,727	116.1200	362495848009944
12:54:31	XLON	11,544	116.1000	362495848010124
12:54:53	XLON	2,728	116.1200	362495848010028
12:55:23	XLON	955	116.1200	362495848010108
12:55:23	XLON	1,778	116.1200	362495848010109
12:56:09	XLON	3,055	116.1000	362495848010333
12:56:42	XLON	1,300	116.0800	362495848010339
12:56:42	XLON	1,710	116.0800	362495848010340
13:06:50	XLON	3,060	116.2200	362495848011589
13:07:04	XLON	3,641	116.3400	362495848011670
13:07:11	XLON	2,713	116.3400	362495848011707
13:07:22	XLON	10,975	116.3400	362495848011731
13:07:33	XLON	3,341	116.3400	362495848011739
13:09:05	XLON	8,495	116.3800	362495848011946
13:10:18	XLON	3,482	116.4200	362495848012158
13:10:28	XLON	4,161	116.4200	362495848012164
13:10:38	XLON	1,288	116.4200	362495848012169
13:10:38	XLON	1,895	116.4200	362495848012170
13:11:45	XLON	2,853	116.4600	362495848012382
13:12:01	XLON	8,417	116.4800	362495848012470
13:12:50	XLON	2,717	116.4800	362495848012564
13:12:52	XLON	11,936	116.4400	362495848012755
13:13:05	XLON	2,840	116.4800	362495848012584
13:13:21	XLON	2,177	116.4800	362495848012626
13:13:21	XLON	610	116.4800	362495848012627
13:14:44	XLON	8,405	116.4200	362495848012759
13:14:44	XLON	199	116.4200	362495848012769
13:16:06	XLON	57	116.4800	362495848013010
13:16:06	XLON	3,000	116.4800	362495848013011
13:16:06	XLON	2,700	116.4800	362495848013012
13:16:06	XLON	624	116.4800	362495848013013
13:16:07	XLON	7,798	116.4400	362495848013019
13:16:08	XLON	3,000	116.4400	362495848013021
13:16:08	XLON	1,614	116.4400	362495848013022
13:16:18	XLON	5,983	116.4000	362495848013185
13:17:00	XLON	1,397	116.4200	362495848013155
13:17:00	XLON	1,802	116.4200	362495848013156
13:17:14	XLON	5,874	116.4200	362495848013250
13:17:50	XLON	9,037	116.4200	362495848013255
13:18:32	XLON	8,487	116.3600	362495848013611
13:18:32	XLON	942	116.3600	362495848013612
13:19:32	XLON	649	116.3600	362495848013625
13:19:32	XLON	3,100	116.3400	362495848013622
13:19:32	XLON	2,176	116.3400	362495848013623
13:19:32	XLON	3,926	116.3400	362495848013624
13:19:32	XLON	3,000	116.3200	362495848013621
13:20:29	XLON	3,000	116.3400	362495848013892
13:20:29	XLON	127	116.3400	362495848013893
13:21:19	XLON	3,000	116.3600	362495848014122
13:21:48	XLON	9,245	116.3200	362495848014342
13:22:23	XLON	3,100	116.3200	362495848014360
13:22:23	XLON	503	116.3200	362495848014361
13:22:23	XLON	3,000	116.3000	362495848014358
13:22:23	XLON	2,714	116.3000	362495848014359
13:22:50	XLON	3,000	116.3000	362495848014452
13:23:12	XLON	13,509	116.3000	362495848014628
13:24:14	XLON	4,691	116.3200	362495848014618
13:24:14	XLON	3,000	116.3200	362495848014619
13:24:19	XLON	3,100	116.3000	362495848014630
13:24:19	XLON	788	116.3000	362495848014631
13:24:29	XLON	698	116.2400	362495848014683
13:24:29	XLON	1,532	116.2400	362495848014684
13:24:29	XLON	645	116.2400	362495848014685
13:24:29	XLON	351	116.2400	362495848014686
13:24:50	XLON	3,906	116.2400	362495848014689
13:25:12	XLON	3,338	116.2200	362495848015062
13:28:42	XLON	4,018	116.0800	362495848015349
13:29:57	XLON	7,624	116.1200	362495848015683
13:30:58	XLON	3,566	116.1200	362495848015818
13:30:58	XLON	4,190	116.1200	362495848015819
13:33:09	XLON	3,108	116.1400	362495848016205
13:33:10	XLON	1,195	116.1800	362495848016224
13:33:10	XLON	3,517	116.1800	362495848016225
13:33:12	XLON	7,102	116.1600	362495848016282
13:34:08	XLON	3,000	116.1600	362495848016285
13:34:08	XLON	1,052	116.1600	362495848016286
13:34:27	XLON	3,234	116.1200	362495848016334
13:34:39	XLON	7,774	116.1000	362495848016349
13:35:40	XLON	5,792	116.0800	362495848016529
13:36:19	XLON	8,081	116.0600	362495848016534
13:38:02	XLON	7,017	115.9800	362495848016849
13:39:16	XLON	41	115.9600	362495848017011
13:39:16	XLON	2,247	115.9600	362495848017012
13:39:16	XLON	2,391	115.9600	362495848017013
13:39:17	XLON	257	115.9400	362495848017063
13:39:17	XLON	8,961	115.9400	362495848017064
13:41:08	XLON	3,511	115.9400	362495848017486
13:41:21	XLON	1,555	115.9400	362495848017488
13:41:21	XLON	3,000	115.9400	362495848017489
13:41:21	XLON	641	115.9400	362495848017490
13:42:11	XLON	2,816	115.9600	362495848017625
13:42:11	XLON	425	115.9600	362495848017626
13:42:11	XLON	4,215	115.9600	362495848017628
13:42:14	XLON	3,241	115.9600	362495848017629
13:43:06	XLON	7,743	115.9400	362495848017908
13:46:00	XLON	1,951	115.9800	362495848018105
13:46:00	XLON	3,000	115.9800	362495848018106
13:46:00	XLON	2,894	115.9800	362495848018109
13:46:00	XLON	2,125	115.9800	362495848018110
13:46:00	XLON	121	115.9800	362495848018111
13:46:00	XLON	3,872	115.9600	362495848018196
13:46:21	XLON	2,637	115.9800	362495848018159
13:46:39	XLON	326	115.9600	362495848018222
13:46:39	XLON	1,549	115.9600	362495848018223
13:46:39	XLON	1,951	115.9600	362495848018224
13:46:39	XLON	4,032	115.9600	362495848018225
13:46:40	XLON	6,793	115.9800	362495848018238
13:46:40	XLON	2,021	115.9800	362495848018239
13:46:42	XLON	368	116.0200	362495848018295
13:46:42	XLON	12,052	116.0200	362495848018296
13:47:31	XLON	1,951	116.0200	362495848018389
13:47:35	XLON	829	116.0200	362495848018446
13:47:35	XLON	12,198	116.0200	362495848018451
13:47:36	XLON	1,951	116.0400	362495848018398
13:47:47	XLON	1,951	116.0400	362495848018414
13:48:35	XLON	4,428	115.9800	362495848018505
13:48:35	XLON	1,899	115.9800	362495848018506
13:48:35	XLON	1,054	115.9400	362495848018516
13:48:35	XLON	1,092	115.9400	362495848018517
13:48:35	XLON	1,054	115.9400	362495848018518
13:48:40	XLON	3,458	115.9400	362495848018520
13:49:44	XLON	3,990	115.9600	362495848018700
13:50:00	XLON	3,000	115.9600	362495848018702
13:50:00	XLON	461	115.9600	362495848018703
13:50:00	XLON	457	115.9600	362495848018704
13:50:20	XLON	10,119	115.9200	362495848018851
13:50:20	XLON	1,132	115.9200	362495848018852
13:52:06	XLON	7,016	115.9400	362495848019017
13:52:19	XLON	3,305	115.9400	362495848019018
13:53:04	XLON	4,767	115.9200	362495848019209
13:55:41	XLON	7,076	115.8400	362495848019511
13:57:28	XLON	164	115.8800	362495848019761
13:57:28	XLON	3,975	115.8800	362495848019800
13:57:28	XLON	8,343	115.8800	362495848019829
13:58:03	XLON	3,164	115.9000	362495848019824
13:58:06	XLON	4,139	115.8800	362495848019853
13:58:40	XLON	4,100	115.8800	362495848020090
13:59:38	XLON	3,000	115.8800	362495848020097
13:59:38	XLON	3,050	115.8800	362495848020098
14:01:47	XLON	3,000	115.9800	362495848020628
14:01:47	XLON	3,000	115.9800	362495848020629
14:01:47	XLON	5,085	115.9800	362495848020630
14:01:48	XLON	5,224	115.9600	362495848020632
14:02:42	XLON	4,672	116.0600	362495848021071
14:02:54	XLON	3,000	116.0600	362495848021077
14:02:54	XLON	2,338	116.0600	362495848021078
14:02:56	XLON	11,273	116.0400	362495848021156
14:03:12	XLON	4,564	116.0400	362495848021158
14:03:42	XLON	6,400	116.0000	362495848021350
14:05:14	XLON	6,901	115.9600	362495848021591
14:06:49	XLON	9,211	115.9200	362495848022099
14:09:01	XLON	3,000	115.9400	362495848022241
14:09:26	XLON	4,879	115.9400	362495848022362
14:09:43	XLON	4,646	115.9400	362495848022363
14:12:49	XLON	11,644	115.9200	362495848022841
14:12:57	XLON	3,666	115.9200	362495848022872
14:17:09	XLON	3,945	116.0000	362495848023667
14:17:28	XLON	3,200	115.9800	362495848023726
14:17:28	XLON	2,811	115.9800	362495848023727
14:17:30	XLON	3,796	115.9600	362495848023732
14:17:30	XLON	3,719	115.9600	362495848023733
14:19:29	XLON	3,597	115.9400	362495848024114
14:19:29	XLON	3,385	115.9400	362495848024116
14:20:11	XLON	10,635	115.9400	362495848024459
14:21:12	XLON	2,968	115.9400	362495848024612
14:21:53	XLON	3,323	115.9200	362495848024649
14:24:00	XLON	2,198	115.7600	362495848025079
14:24:00	XLON	1,324	115.7600	362495848025080
14:24:14	XLON	9,812	115.8000	362495848025274
14:24:44	XLON	3,000	115.8000	362495848025281
14:24:44	XLON	2,512	115.8000	362495848025282
14:25:49	XLON	7,500	115.8200	362495848025535
14:27:35	XLON	1,928	115.8200	362495848025977
14:27:35	XLON	3,100	115.8200	362495848025978
14:27:35	XLON	3,093	115.8200	362495848025979
14:27:35	XLON	3,776	115.8200	362495848025980
14:27:36	XLON	13,386	115.8200	362495848026204
14:28:20	XLON	12,275	115.8200	362495848026237
14:28:22	XLON	2,219	115.8400	362495848026217
14:28:22	XLON	3,128	115.8400	362495848026218
14:28:26	XLON	2,767	115.7800	362495848026463
14:29:24	XLON	3,000	115.7800	362495848026466
14:29:24	XLON	2,629	115.7800	362495848026467
14:29:24	XLON	3,703	115.7800	362495848026468
14:29:41	XLON	2,870	115.7600	362495848026629
14:29:55	XLON	3,590	115.7600	362495848026708
14:30:08	XLON	2,300	115.8600	362495848027030
14:30:08	XLON	1,952	115.8600	362495848027031
14:30:29	XLON	5,778	115.9200	362495848027468
14:30:45	XLON	7,433	115.9400	362495848027679
14:30:45	XLON	3,038	115.9400	362495848027681
14:30:49	XLON	3,000	115.9800	362495848027522
14:30:52	XLON	3,000	115.9800	362495848027553
14:30:59	XLON	3,000	115.9800	362495848027611
14:30:59	XLON	3,100	115.9800	362495848027612
14:31:04	XLON	666	115.9600	362495848027686
14:31:05	XLON	6,202	115.9400	362495848027717
14:31:13	XLON	4,599	115.8600	362495848027796
14:31:58	XLON	2,925	115.9800	362495848028154
14:31:59	XLON	9,681	115.9200	362495848028271
14:31:59	XLON	2,711	115.9200	362495848028272
14:32:01	XLON	608	115.9600	362495848028220
14:32:01	XLON	3,100	115.9600	362495848028221
14:32:01	XLON	1,076	115.9600	362495848028222
14:32:09	XLON	2,164	116.0000	362495848028366
14:32:09	XLON	3,000	115.9800	362495848028365
14:32:31	XLON	1,597	116.0200	362495848028608
14:32:34	XLON	775	116.0200	362495848028660
14:32:34	XLON	3,095	116.0200	362495848028661
14:32:34	XLON	4,982	116.0200	362495848028662
14:32:37	XLON	3,564	116.0200	362495848028665
14:32:54	XLON	3,291	116.0200	362495848028896
14:32:54	XLON	624	116.0200	362495848028897
14:33:21	XLON	3,000	116.1200	362495848029209
14:33:21	XLON	624	116.1200	362495848029210
14:33:25	XLON	1,090	116.1000	362495848029346
14:33:25	XLON	10,571	116.1000	362495848029347
14:33:26	XLON	3,527	116.1000	362495848029392
14:33:28	XLON	3,200	116.0600	362495848029426
14:33:30	XLON	1,732	116.0800	362495848029432
14:33:31	XLON	7,989	116.0600	362495848029565
14:33:36	XLON	3,000	116.0600	362495848029572
14:33:36	XLON	624	116.0600	362495848029573
14:33:36	XLON	4,134	116.0600	362495848029574
14:33:36	XLON	3,000	116.0200	362495848029904
14:34:06	XLON	3,000	116.0200	362495848030048
14:34:27	XLON	1,400	116.1400	362495848030239
14:34:27	XLON	3,000	116.1400	362495848030251
14:34:27	XLON	337	116.1400	362495848030252
14:34:51	XLON	3,000	116.0400	362495848030496
14:34:51	XLON	6,079	116.0200	362495848030571
14:35:00	XLON	3,000	116.0400	362495848030577
14:35:00	XLON	624	116.0400	362495848030578
14:35:31	XLON	4,743	116.0800	362495848030801
14:35:34	XLON	2,789	116.1400	362495848030833
14:35:34	XLON	4,418	116.1400	362495848030834
14:35:36	XLON	3,448	116.1400	362495848030901
14:36:14	XLON	12,061	116.1800	362495848031354
14:36:16	XLON	4,815	116.1800	362495848031580
14:36:48	XLON	3,000	116.1800	362495848031593
14:36:48	XLON	2,678	116.1800	362495848031594
14:36:48	XLON	1,743	116.1800	362495848031595
14:36:48	XLON	2,946	116.1600	362495848031592
14:36:53	XLON	5,233	116.2000	362495848031646
14:36:53	XLON	15	116.2000	362495848031647
14:36:53	XLON	1,755	116.2000	362495848031648
14:36:53	XLON	2,268	116.2000	362495848031649
14:36:55	XLON	2,459	116.2000	362495848031667
14:36:55	XLON	478	116.2000	362495848031668
14:37:00	XLON	1,473	116.2000	362495848031682
14:37:00	XLON	1,445	116.2000	362495848031683
14:37:17	XLON	3,000	116.2800	362495848031805
14:37:17	XLON	2,152	116.2800	362495848031806
14:37:40	XLON	3,000	116.2800	362495848031997
14:37:40	XLON	1,951	116.2800	362495848031998
14:37:57	XLON	3,000	116.2800	362495848032059
14:38:08	XLON	3,000	116.3400	362495848032177
14:38:08	XLON	1,837	116.3400	362495848032178
14:38:08	XLON	840	116.3000	362495848032287
14:38:08	XLON	12,232	116.3000	362495848032288
14:38:10	XLON	1,440	116.3400	362495848032203
14:38:12	XLON	2,352	116.3200	362495848032205
14:38:30	XLON	7,083	116.3200	362495848032368
14:38:37	XLON	4,916	116.3200	362495848032372
14:38:37	XLON	2,107	116.3200	362495848032373
14:38:38	XLON	2,385	116.3200	362495848032375
14:38:38	XLON	1,929	116.3200	362495848032376
14:38:53	XLON	239	116.3400	362495848032414
14:39:16	XLON	906	116.3600	362495848032587
14:39:16	XLON	10,854	116.3600	362495848032588
14:39:21	XLON	977	116.3600	362495848032610
14:39:21	XLON	3,000	116.3600	362495848032611
14:39:21	XLON	2,479	116.3600	362495848032612
14:39:21	XLON	4,780	116.3600	362495848032613
14:39:21	XLON	2,465	116.3600	362495848032614
14:39:21	XLON	2,477	116.3400	362495848032608
14:39:21	XLON	3,000	116.3400	362495848032609
14:39:53	XLON	6,962	116.4000	362495848032735
14:39:53	XLON	2,390	116.4000	362495848032736
14:40:20	XLON	41	116.4200	362495848032976
14:40:48	XLON	3,736	116.4200	362495848033462
14:41:20	XLON	42	116.4400	362495848033468
14:41:32	XLON	424	116.4800	362495848033525
14:41:35	XLON	10,320	116.4600	362495848033616
14:41:50	XLON	10,098	116.4600	362495848033627
14:41:50	XLON	10,815	116.4600	362495848033675
14:42:03	XLON	7,981	116.4400	362495848033679
14:42:03	XLON	2,881	116.4400	362495848033680
14:42:03	XLON	1,457	116.4400	362495848033681
14:42:03	XLON	7,981	116.4200	362495848033774
14:42:22	XLON	8,202	116.4400	362495848033982
14:42:22	XLON	2,012	116.4400	362495848033983
14:42:29	XLON	1,967	116.4600	362495848033909
14:42:50	XLON	8,202	116.4400	362495848033994
14:43:03	XLON	1,636	116.4400	362495848034088
14:43:03	XLON	3,000	116.4400	362495848034089
14:43:04	XLON	3,823	116.4200	362495848034098
14:43:26	XLON	3,000	116.4000	362495848034210
14:43:36	XLON	8,695	116.3800	362495848034376
14:44:05	XLON	3,000	116.4000	362495848034383
14:44:05	XLON	2,422	116.4000	362495848034384
14:44:05	XLON	4,552	116.4000	362495848034385
14:44:05	XLON	1,200	116.4000	362495848034386
14:44:05	XLON	1,579	116.3600	362495848034381
14:44:05	XLON	2,367	116.3600	362495848034382
14:44:05	XLON	6,248	116.3400	362495848034482
14:44:10	XLON	5,198	116.3800	362495848034414
14:44:11	XLON	11,754	116.3800	362495848034423
14:44:21	XLON	2,961	116.3800	362495848034507
14:44:24	XLON	11,660	116.3600	362495848034539
14:44:36	XLON	8,072	116.4000	362495848034633
14:44:36	XLON	4,732	116.4000	362495848034634
14:44:45	XLON	5,038	116.4000	362495848034722
14:44:45	XLON	5,429	116.4000	362495848034723
14:45:12	XLON	2,731	116.3200	362495848034979
14:45:34	XLON	4,871	116.3400	362495848034985
14:45:34	XLON	2,117	116.3400	362495848034986
14:45:34	XLON	3,000	116.3200	362495848034983
14:45:34	XLON	2,417	116.3200	362495848034984
14:45:36	XLON	4,812	116.3000	362495848035149
14:45:36	XLON	5,126	116.3000	362495848035150
14:45:36	XLON	566	116.3000	362495848035151
14:45:49	XLON	2,889	116.3400	362495848035065
14:46:03	XLON	7,841	116.3000	362495848035156
14:46:33	XLON	2,722	116.4000	362495848035419
14:47:04	XLON	3,682	116.3800	362495848035598
14:47:04	XLON	2,176	116.3800	362495848035599
14:47:07	XLON	2,213	116.3800	362495848035616
14:47:07	XLON	2,176	116.3800	362495848035617
14:47:07	XLON	1,060	116.3800	362495848035618
14:47:07	XLON	3,000	116.3800	362495848035619
14:47:11	XLON	1,809	116.3800	362495848035646
14:47:19	XLON	13,484	116.4200	362495848035724
14:47:45	XLON	1,500	116.4600	362495848035876
14:47:45	XLON	1,622	116.4600	362495848035877
14:48:30	XLON	10,389	116.5400	362495848036316
14:48:30	XLON	1,219	116.5400	362495848036317
14:48:37	XLON	1,729	116.5600	362495848036321
14:48:37	XLON	2,482	116.5600	362495848036322
14:48:42	XLON	542	116.5400	362495848036354
14:48:42	XLON	3,000	116.5200	362495848036352
14:48:42	XLON	1,844	116.5200	362495848036353
14:49:02	XLON	2,776	116.5600	362495848036443
14:49:02	XLON	1,695	116.5400	362495848036442
14:49:03	XLON	9,240	116.5800	362495848036474
14:49:09	XLON	4,665	116.6000	362495848036521
14:49:37	XLON	3,000	116.6200	362495848036602
14:49:37	XLON	2,171	116.6200	362495848036603
14:49:46	XLON	1,417	116.6200	362495848036630
14:50:01	XLON	59	116.6800	362495848036674
14:50:04	XLON	2,183	116.6800	362495848036680
14:50:04	XLON	1,070	116.6800	362495848036681
14:50:06	XLON	1,785	116.6800	362495848036686
14:50:49	XLON	4,719	116.7200	362495848037042
14:50:58	XLON	383	116.7400	362495848037029
14:51:00	XLON	3,000	116.7000	362495848037052
14:51:00	XLON	3,000	116.7000	362495848037053
14:51:00	XLON	828	116.7000	362495848037054
14:51:01	XLON	3,521	116.6600	362495848037064
14:51:01	XLON	2,196	116.6600	362495848037065
14:51:01	XLON	3,000	116.6600	362495848037066
14:51:02	XLON	8,098	116.6600	362495848037085
14:51:05	XLON	12,563	116.6600	362495848037191
14:51:28	XLON	5,066	116.6600	362495848037199
14:52:10	XLON	1,794	116.6800	362495848037539
14:52:10	XLON	2,251	116.6800	362495848037540
14:52:10	XLON	1,980	116.6800	362495848037541
14:52:10	XLON	13,168	116.6400	362495848037552
14:52:13	XLON	43	116.6600	362495848037564
14:52:23	XLON	558	116.8000	362495848037619
14:52:28	XLON	10,615	116.7800	362495848037661
14:52:33	XLON	10,423	116.7800	362495848037687
14:52:33	XLON	4,453	116.7600	362495848037706
14:52:51	XLON	4,445	116.7600	362495848037897
14:52:51	XLON	2,629	116.7600	362495848037898
14:53:40	XLON	12,875	116.8200	362495848038137
14:53:56	XLON	4,722	116.9000	362495848038303
14:54:11	XLON	4,049	116.9000	362495848038306
14:54:11	XLON	5,072	116.8600	362495848038331
14:54:11	XLON	8,103	116.8600	362495848038332
14:54:50	XLON	11,757	116.9000	362495848038509
14:54:59	XLON	10,398	116.8800	362495848038586
14:55:11	XLON	1,105	116.9000	362495848038645
14:55:11	XLON	10,275	116.9000	362495848038646
14:55:36	XLON	3,441	117.0000	362495848038852
14:55:51	XLON	4,240	117.0400	362495848038924
14:55:52	XLON	5,287	117.0400	362495848038928
14:55:56	XLON	3,000	117.0200	362495848038976
14:56:00	XLON	9,967	117.0400	362495848039003
14:56:12	XLON	1,883	117.0600	362495848039095
14:56:19	XLON	3,000	117.0400	362495848039156
14:56:19	XLON	6,026	117.0400	362495848039157
14:57:06	XLON	2,349	117.0000	362495848039553
14:57:06	XLON	3,000	117.0000	362495848039554
14:57:06	XLON	368	117.0000	362495848039555
14:57:07	XLON	3,822	117.0000	362495848039564
14:57:07	XLON	3,000	117.0000	362495848039565
14:57:07	XLON	2,339	117.0000	362495848039566
14:57:33	XLON	249	117.0400	362495848039730
14:57:58	XLON	10,663	117.0000	362495848039886
14:58:11	XLON	3,000	117.0000	362495848039899
14:58:11	XLON	7,663	117.0000	362495848039900
14:58:12	XLON	5,645	117.0000	362495848039901
14:58:12	XLON	2,252	117.0000	362495848039902
14:58:12	XLON	8,582	117.0000	362495848039903
14:58:12	XLON	3,000	117.0000	362495848039904
14:58:13	XLON	41	117.0000	362495848039905
14:58:13	XLON	9,832	117.0000	362495848039906
14:58:16	XLON	4,003	117.0200	362495848039915
14:58:18	XLON	4,607	117.0200	362495848039919
14:58:18	XLON	3,000	117.0200	362495848039920
14:58:18	XLON	1,467	117.0200	362495848039934
14:58:21	XLON	4,240	117.0200	362495848039937
14:58:34	XLON	7,075	117.0000	362495848040029
14:58:50	XLON	5,587	116.9800	362495848040041
14:58:56	XLON	7,075	116.9800	362495848040043
14:59:30	XLON	1,986	116.9600	362495848040205
14:59:30	XLON	1,990	116.9600	362495848040206
14:59:39	XLON	5,681	116.9600	362495848040330
14:59:39	XLON	561	116.9600	362495848040331
15:00:11	XLON	1,472	116.9600	362495848040407
15:00:11	XLON	5,273	116.9600	362495848040413
15:00:14	XLON	557	116.9600	362495848040420
15:00:14	XLON	3,000	116.9600	362495848040421
15:00:14	XLON	475	116.9600	362495848040422
15:00:14	XLON	2,713	116.9600	362495848040423
15:00:14	XLON	4,187	116.9200	362495848040435
15:00:15	XLON	11,652	116.9200	362495848040448
15:00:21	XLON	4,643	116.9000	362495848040487
15:00:21	XLON	3,000	116.9000	362495848040488
15:00:21	XLON	1,200	116.9000	362495848040489
15:00:21	XLON	2,092	116.9000	362495848040490
15:00:26	XLON	9,317	116.9200	362495848040682
15:01:08	XLON	3,000	116.9200	362495848040739
15:02:01	XLON	3,000	117.0200	362495848041015
15:02:01	XLON	2,300	117.0200	362495848041016
15:02:01	XLON	2,208	117.0200	362495848041017
15:02:03	XLON	2,133	117.0200	362495848041020
15:02:03	XLON	2,336	117.0200	362495848041021
15:02:03	XLON	624	117.0200	362495848041022
15:02:03	XLON	2,000	117.0200	362495848041023
15:02:05	XLON	3,000	117.0200	362495848041054
15:02:05	XLON	471	117.0200	362495848041055
15:02:11	XLON	8,301	117.0200	362495848041238
15:02:11	XLON	1,953	117.0200	362495848041239
15:02:11	XLON	1,994	117.0200	362495848041240
15:02:34	XLON	449	117.0400	362495848041225
15:02:36	XLON	8,754	117.0200	362495848041244
15:02:37	XLON	3,222	117.0200	362495848041534
15:03:30	XLON	5,970	117.0200	362495848041539
15:04:03	XLON	3,359	117.1000	362495848041777
15:04:11	XLON	2,300	117.1000	362495848041790
15:04:11	XLON	2,783	117.1000	362495848041791
15:04:11	XLON	3,477	117.1000	362495848041792
15:04:11	XLON	3,000	117.0800	362495848041788
15:04:11	XLON	624	117.0800	362495848041789
15:04:20	XLON	4,470	117.1200	362495848041985
15:04:41	XLON	700	117.1000	362495848042085
15:05:05	XLON	2,878	117.1000	362495848042172
15:05:05	XLON	9,834	117.0800	362495848042183
15:05:47	XLON	2,744	117.0000	362495848042388
15:05:47	XLON	2,003	117.0000	362495848042389
15:05:51	XLON	2,081	117.0000	362495848042422
15:05:55	XLON	1,281	117.0600	362495848042447
15:05:55	XLON	274	117.0600	362495848042448
15:05:58	XLON	4,028	117.0000	362495848042599
15:05:58	XLON	8,713	117.0000	362495848042600
15:06:05	XLON	3,000	117.0200	362495848042521
15:06:10	XLON	2,166	117.0200	362495848042541
15:06:10	XLON	3,000	117.0200	362495848042542
15:06:39	XLON	3,000	116.9200	362495848042735
15:06:39	XLON	624	116.9200	362495848042736
15:06:39	XLON	975	116.9200	362495848042737
15:07:15	XLON	2,000	117.0000	362495848042919
15:07:15	XLON	624	117.0000	362495848042920
15:07:15	XLON	2,232	117.0000	362495848042921
15:07:15	XLON	395	117.0000	362495848042922
15:07:17	XLON	13,347	116.9600	362495848043098
15:07:43	XLON	6,438	116.9800	362495848043307
15:08:28	XLON	2,770	117.0000	362495848043407
15:08:38	XLON	5,659	117.0000	362495848043511
15:09:04	XLON	8,042	116.9800	362495848043800
15:09:36	XLON	3,000	117.0200	362495848043748
15:09:36	XLON	2,168	117.0200	362495848043749
15:10:04	XLON	5,594	117.0800	362495848044013
15:10:13	XLON	6,394	117.0800	362495848044023
15:10:23	XLON	4,830	117.0400	362495848044099
15:10:23	XLON	5,117	117.0400	362495848044100
15:10:29	XLON	2,944	117.0200	362495848044133
15:10:31	XLON	209	117.0000	362495848044274
15:10:31	XLON	2,895	117.0000	362495848044280
15:11:14	XLON	9,917	117.0000	362495848044287
15:11:14	XLON	842	117.0000	362495848044292
15:11:18	XLON	2,685	117.0000	362495848044293
15:11:18	XLON	7,232	117.0000	362495848044294
15:11:32	XLON	3,410	116.9800	362495848044436
15:11:51	XLON	5,245	116.9800	362495848044540
15:12:13	XLON	2,680	116.9800	362495848044549
15:12:13	XLON	5,013	116.9800	362495848044550
15:12:13	XLON	344	116.9600	362495848044548
15:12:15	XLON	3,527	116.9400	362495848044675
15:12:23	XLON	1,810	116.9400	362495848044679
15:12:23	XLON	1,811	116.9400	362495848044680
15:12:35	XLON	2,454	116.9200	362495848044809
15:12:35	XLON	4,280	116.9200	362495848044843
15:12:35	XLON	27	116.9200	362495848044844
15:13:17	XLON	2,110	116.9800	362495848044987
15:13:17	XLON	888	116.9800	362495848044988
15:13:19	XLON	10,288	116.9800	362495848044997
15:13:25	XLON	7,796	116.9200	362495848045035
15:13:37	XLON	2,988	116.9200	362495848045037
15:14:12	XLON	7,043	116.9200	362495848045381
15:14:35	XLON	12,046	116.9200	362495848045623
15:15:10	XLON	2,899	116.9600	362495848045524
15:15:25	XLON	3,000	116.9600	362495848045582
15:15:42	XLON	4,871	116.9600	362495848045634
15:15:42	XLON	5,480	116.9600	362495848045635
15:15:42	XLON	1,200	116.9600	362495848045636
15:15:42	XLON	2,654	116.9600	362495848045637
15:15:42	XLON	3,372	116.9600	362495848045638
15:15:42	XLON	4,871	116.9400	362495848045633
15:16:14	XLON	3,000	116.9600	362495848045808
15:16:14	XLON	9	116.9600	362495848045809
15:16:21	XLON	2,468	116.9600	362495848045853
15:16:21	XLON	284	116.9600	362495848045854
15:16:28	XLON	842	116.9600	362495848045868
15:16:28	XLON	1,909	116.9600	362495848045869
15:16:31	XLON	500	116.9800	362495848045922
15:16:36	XLON	4,652	117.0000	362495848046156
15:17:16	XLON	1,951	117.0200	362495848046138
15:17:16	XLON	3,000	117.0200	362495848046139
15:17:19	XLON	4,457	117.0000	362495848046160
15:17:21	XLON	288	116.9800	362495848046162
15:17:21	XLON	1,060	116.9800	362495848046163
15:17:21	XLON	4,056	116.9800	362495848046164
15:17:26	XLON	3,654	116.9600	362495848046182
15:17:34	XLON	696	116.9600	362495848046234
15:17:34	XLON	433	116.9600	362495848046235
15:17:34	XLON	1,774	116.9600	362495848046236
15:17:50	XLON	1,951	116.9600	362495848046350
15:17:58	XLON	13,057	116.9600	362495848046436
15:18:19	XLON	2,261	116.9600	362495848046519
15:18:22	XLON	441	116.9600	362495848046572
15:18:22	XLON	882	116.9600	362495848046573
15:18:41	XLON	12,532	116.9600	362495848046923
15:19:29	XLON	7,807	116.9600	362495848046940
15:19:29	XLON	4,376	116.9600	362495848046941
15:19:30	XLON	5,735	116.9400	362495848046944
15:19:33	XLON	5,173	116.9600	362495848046966
15:19:33	XLON	3	116.9600	362495848046968
15:19:33	XLON	84	116.9600	362495848046969
15:19:33	XLON	2,967	116.9600	362495848046970
15:20:04	XLON	480	116.9800	362495848047138
15:20:08	XLON	12,288	116.9600	362495848047249
15:20:30	XLON	2,686	116.9600	362495848047253
15:20:30	XLON	8,061	116.9600	362495848047254
15:20:38	XLON	3,419	116.9200	362495848047304
15:20:45	XLON	3,090	116.9000	362495848047359
15:21:01	XLON	3,022	116.9000	362495848047361
15:21:01	XLON	3,244	116.9000	362495848047362
15:21:17	XLON	6,345	116.8800	362495848047547
15:22:06	XLON	39	116.8600	362495848047738
15:22:08	XLON	3,567	116.8800	362495848047747
15:22:08	XLON	3,946	116.8800	362495848047748
15:22:08	XLON	1,195	116.8800	362495848047749
15:22:08	XLON	10,128	116.8600	362495848047797
15:22:22	XLON	7,274	116.8600	362495848047873
15:22:30	XLON	4,356	116.8200	362495848048014
15:22:59	XLON	3,087	116.8400	362495848047994
15:23:46	XLON	599	116.8400	362495848048284
15:23:46	XLON	1,717	116.8400	362495848048285
15:23:47	XLON	12,449	116.8200	362495848048318
15:24:00	XLON	493	116.8400	362495848048320
15:24:00	XLON	9,465	116.8400	362495848048321
15:24:00	XLON	6,246	116.8200	362495848048347
15:24:08	XLON	3,297	116.8000	362495848048441
15:25:49	XLON	12,395	116.8400	362495848048984
15:25:56	XLON	3,079	116.8400	362495848048992
15:25:56	XLON	3,100	116.8200	362495848048989
15:25:56	XLON	2,999	116.8200	362495848048990
15:25:56	XLON	3,000	116.8200	362495848048991
15:25:57	XLON	2,758	116.8200	362495848048993
15:25:57	XLON	2,055	116.8200	362495848048994
15:26:00	XLON	3,668	116.8200	362495848049006
15:26:11	XLON	12,288	116.7200	362495848049097
15:26:11	XLON	3,807	116.7200	362495848049109
15:26:30	XLON	1,479	116.7400	362495848049251
15:26:30	XLON	5,684	116.7400	362495848049252
15:26:40	XLON	3,100	116.7400	362495848049253
15:26:40	XLON	1,121	116.7400	362495848049254
15:26:46	XLON	3,521	116.7200	362495848049294
15:27:32	XLON	3,000	116.7200	362495848049390
15:27:36	XLON	8,973	116.7400	362495848049476
15:27:36	XLON	319	116.7400	362495848049477
15:27:49	XLON	2,983	116.7400	362495848049479
15:27:49	XLON	3,000	116.7400	362495848049480
15:27:49	XLON	414	116.7400	362495848049481
15:27:50	XLON	6,317	116.7200	362495848049484
15:28:35	XLON	2,845	116.7000	362495848049622
15:28:42	XLON	1,580	116.7000	362495848049650
15:28:42	XLON	1,269	116.7000	362495848049651
15:28:49	XLON	949	116.7000	362495848049679
15:28:49	XLON	1,901	116.7000	362495848049680
15:28:55	XLON	8,844	116.6400	362495848049699
15:29:10	XLON	2,762	116.6600	362495848049795
15:29:17	XLON	1,623	116.6600	362495848049812
15:29:17	XLON	1,060	116.6600	362495848049813
15:29:17	XLON	168	116.6600	362495848049814
15:29:23	XLON	427	116.6600	362495848049827
15:29:23	XLON	2,144	116.6600	362495848049828
15:29:23	XLON	139	116.6600	362495848049829
15:29:30	XLON	1,754	116.6600	362495848049847
15:29:30	XLON	1,098	116.6600	362495848049848
15:29:37	XLON	1,902	116.6600	362495848049898
15:30:18	XLON	3,301	116.5800	362495848050126
15:30:18	XLON	3,000	116.5800	362495848050127
15:30:28	XLON	3,000	116.5800	362495848050201
15:30:28	XLON	3,189	116.5800	362495848050202
15:30:28	XLON	1,401	116.5800	362495848050206
15:30:28	XLON	11,611	116.5600	362495848050209
15:31:00	XLON	5,345	116.6200	362495848050307
15:31:00	XLON	3,000	116.6200	362495848050308
15:31:00	XLON	661	116.6000	362495848050469
15:31:00	XLON	4,740	116.6000	362495848050470
15:31:05	XLON	4,518	116.6200	362495848050350
15:31:12	XLON	1,432	116.6200	362495848050370
15:31:12	XLON	1,298	116.6200	362495848050371
15:31:24	XLON	4,535	116.6200	362495848050473
15:31:24	XLON	1,174	116.6200	362495848050474
15:31:28	XLON	6,669	116.6000	362495848050500
15:31:35	XLON	2,954	116.6000	362495848050531
15:31:54	XLON	1,845	116.6000	362495848050588
15:31:54	XLON	2,957	116.6000	362495848050589
15:32:08	XLON	9,706	116.5600	362495848050723
15:32:47	XLON	2,780	116.5400	362495848050858
15:32:54	XLON	601	116.5400	362495848050872
15:32:54	XLON	2,874	116.5400	362495848050873
15:33:01	XLON	904	116.5400	362495848050898
15:33:01	XLON	1,956	116.5400	362495848050899
15:33:59	XLON	4,301	116.6000	362495848051148
15:33:59	XLON	3,000	116.6000	362495848051149
15:34:15	XLON	2,555	116.5800	362495848051423
15:34:15	XLON	8,176	116.5800	362495848051424
15:35:06	XLON	3,000	116.6200	362495848051505
15:35:12	XLON	9,374	116.6000	362495848051636
15:35:16	XLON	10,158	116.6000	362495848051637
15:35:47	XLON	142	116.5600	362495848051785
15:35:47	XLON	2,600	116.5600	362495848051786
15:35:47	XLON	4,734	116.5600	362495848051787
15:35:47	XLON	3,000	116.5400	362495848051784
15:35:52	XLON	429	116.5600	362495848051809
15:35:52	XLON	2,083	116.5600	362495848051810
15:35:52	XLON	1,060	116.5600	362495848051811
15:36:04	XLON	5,363	116.5600	362495848051879
15:36:29	XLON	3,100	116.6000	362495848052005
15:36:29	XLON	3,000	116.6000	362495848052006
15:36:29	XLON	1,300	116.6000	362495848052007
15:36:29	XLON	1,600	116.6000	362495848052008
15:36:29	XLON	1,200	116.6000	362495848052009
15:36:29	XLON	1,300	116.6000	362495848052010
15:36:29	XLON	6,657	116.5800	362495848052026
15:36:29	XLON	6,346	116.5800	362495848052027
15:36:30	XLON	6,070	116.6000	362495848052016
15:36:30	XLON	3,000	116.6000	362495848052017
15:36:30	XLON	1,300	116.6000	362495848052018
15:36:30	XLON	1,300	116.6000	362495848052019
15:36:30	XLON	1,326	116.6000	362495848052020
15:37:18	XLON	5,330	116.5200	362495848052212
15:37:18	XLON	8,949	116.5000	362495848052239
15:38:00	XLON	1,178	116.5400	362495848052418
15:38:02	XLON	1,833	116.5400	362495848052425
15:38:11	XLON	440	116.5600	362495848052486
15:38:11	XLON	1,287	116.5600	362495848052487
15:39:02	XLON	11,000	116.5600	362495848052766
15:39:11	XLON	2,701	116.5800	362495848052772
15:39:17	XLON	9,200	116.5800	362495848052834
15:39:17	XLON	1,544	116.5800	362495848052835
15:39:22	XLON	10,033	116.5800	362495848052839
15:39:23	XLON	3,436	116.5800	362495848052841
15:39:58	XLON	12,384	116.5600	362495848053214
15:40:27	XLON	1,060	116.5800	362495848053123
15:40:27	XLON	3,000	116.5800	362495848053124
15:40:53	XLON	10,733	116.5600	362495848053370
15:40:53	XLON	128	116.5600	362495848053371
15:41:08	XLON	2,289	116.5600	362495848053373
15:41:08	XLON	3,338	116.5600	362495848053374
15:41:08	XLON	3,000	116.5600	362495848053375
15:41:08	XLON	2,513	116.5600	362495848053376
15:41:30	XLON	12,493	116.5600	362495848053547
15:41:41	XLON	9,098	116.5600	362495848053701
15:42:13	XLON	2,520	116.5600	362495848053705
15:42:13	XLON	1,299	116.5600	362495848053706
15:42:15	XLON	5,074	116.5400	362495848053904
15:42:15	XLON	4,802	116.5400	362495848053991
15:42:21	XLON	446	116.5600	362495848053731
15:42:21	XLON	2,272	116.5600	362495848053732
15:42:28	XLON	2,998	116.5600	362495848053769
15:42:30	XLON	3,128	116.5400	362495848053993
15:43:29	XLON	2,241	116.5400	362495848054004
15:43:29	XLON	3,000	116.5400	362495848054005
15:43:29	XLON	1,060	116.5400	362495848054006
15:43:29	XLON	3,067	116.5400	362495848054007
15:43:34	XLON	302	116.5400	362495848054038
15:43:34	XLON	1,833	116.5400	362495848054039
15:43:38	XLON	1,286	116.5800	362495848054072
15:43:38	XLON	2,039	116.5800	362495848054073
15:43:48	XLON	12,645	116.5400	362495848054092
15:43:48	XLON	3,286	116.5400	362495848054095
15:44:29	XLON	8,969	116.5000	362495848054471
15:45:12	XLON	3,240	116.5200	362495848054575
15:45:18	XLON	8,703	116.5200	362495848054577
15:45:55	XLON	3,271	116.5200	362495848054878
15:45:55	XLON	8,565	116.5200	362495848054879
15:46:29	XLON	1,339	116.5600	362495848054966
15:47:09	XLON	9,927	116.5600	362495848055170
15:47:11	XLON	3,000	116.5800	362495848055181
15:47:11	XLON	1,200	116.5800	362495848055182
15:47:11	XLON	4,892	116.5800	362495848055183
15:47:11	XLON	2,377	116.5800	362495848055184
15:47:16	XLON	11,389	116.5600	362495848055203
15:47:16	XLON	5,251	116.5600	362495848055205
15:47:16	XLON	1,743	116.5400	362495848055213
15:47:16	XLON	10,359	116.5400	362495848055214
15:47:54	XLON	117	116.5400	362495848055442
15:48:23	XLON	9,648	116.5600	362495848055621
15:48:23	XLON	2,799	116.5600	362495848055622
15:48:29	XLON	2,454	116.6000	362495848055636
15:48:36	XLON	3,000	116.6000	362495848055658
15:48:38	XLON	7,380	116.6000	362495848055728
15:48:38	XLON	2,354	116.6000	362495848055729
15:48:49	XLON	7,380	116.5800	362495848055762
15:48:58	XLON	4,816	116.5600	362495848055768
15:50:02	XLON	1,545	116.5400	362495848056076
15:50:02	XLON	3,000	116.5400	362495848056077
15:50:02	XLON	5,224	116.5400	362495848056078
15:50:05	XLON	1,263	116.5400	362495848056089
15:50:05	XLON	2,271	116.5400	362495848056090
15:50:05	XLON	2,925	116.5400	362495848056091
15:50:06	XLON	12,647	116.5000	362495848056217
15:50:42	XLON	2,823	116.4800	362495848056367
15:50:49	XLON	2,248	116.4800	362495848056383
15:50:49	XLON	643	116.4800	362495848056384
15:50:54	XLON	2,837	116.4800	362495848056394
15:50:54	XLON	9,207	116.4600	362495848056652
15:51:01	XLON	684	116.4800	362495848056413
15:51:01	XLON	1,022	116.4800	362495848056414
15:51:01	XLON	1,186	116.4800	362495848056415
15:52:01	XLON	8,324	116.4600	362495848056656
15:52:01	XLON	3,000	116.4600	362495848056657
15:52:01	XLON	306	116.4600	362495848056658
15:52:01	XLON	3,200	116.4600	362495848056661
15:52:01	XLON	2,192	116.4600	362495848056662
15:52:01	XLON	3,000	116.4600	362495848056663
15:52:23	XLON	247	116.4200	362495848056759
15:52:31	XLON	11,937	116.4600	362495848056800
15:52:37	XLON	5,912	116.4400	362495848056851
15:52:49	XLON	1,053	116.4600	362495848056825
15:52:54	XLON	2,375	116.4600	362495848056843
15:53:10	XLON	5,421	116.4400	362495848056929
15:53:24	XLON	1,522	116.4400	362495848056963
15:53:24	XLON	1,198	116.4400	362495848056964
15:53:31	XLON	960	116.4400	362495848056972
15:53:31	XLON	1,934	116.4400	362495848056973
15:53:38	XLON	2,894	116.4400	362495848056979
15:53:45	XLON	366	116.4400	362495848057010
15:53:45	XLON	2,528	116.4400	362495848057011
15:53:50	XLON	2,950	116.4400	362495848057014
15:53:56	XLON	1,296	116.4400	362495848057062
15:53:56	XLON	1,598	116.4400	362495848057063
15:54:04	XLON	2,169	116.4200	362495848057102
15:54:04	XLON	166	116.4200	362495848057103
15:54:04	XLON	729	116.4200	362495848057104
15:54:09	XLON	283	116.4200	362495848057107
15:54:09	XLON	283	116.4200	362495848057108
15:54:09	XLON	12,570	116.4000	362495848057222
15:54:41	XLON	10,886	116.4000	362495848057268
15:55:02	XLON	2,161	116.4200	362495848057312
15:55:02	XLON	1,539	116.4200	362495848057313
15:55:40	XLON	5,985	116.4400	362495848057525
15:55:45	XLON	2,400	116.4400	362495848057536
15:55:46	XLON	8,797	116.4200	362495848057820
15:57:07	XLON	397	116.4400	362495848057810
15:57:07	XLON	2,174	116.4400	362495848057811
15:57:07	XLON	5,434	116.4400	362495848057812
15:57:07	XLON	5,981	116.4400	362495848057813
15:57:07	XLON	1,060	116.4400	362495848057814
15:57:07	XLON	8,355	116.4400	362495848057815
15:57:07	XLON	5,392	116.4400	362495848057816
15:57:36	XLON	1,060	116.4400	362495848057911
15:57:36	XLON	1,932	116.4400	362495848057912
15:57:43	XLON	11,577	116.4200	362495848058024
15:57:43	XLON	1,121	116.4200	362495848058025
15:58:10	XLON	5,166	116.4400	362495848058011
15:58:10	XLON	3,000	116.4400	362495848058012
15:58:10	XLON	2,124	116.4400	362495848058013
15:58:10	XLON	284	116.4400	362495848058014
15:58:10	XLON	3,728	116.4400	362495848058015
15:58:10	XLON	2,946	116.4400	362495848058016
15:58:59	XLON	482	116.3400	362495848058270
15:58:59	XLON	780	116.3400	362495848058271
16:13:14	XLON	6,568	116.2200	362495848062469
16:13:14	XLON	6,207	116.2200	362495848062478
16:14:21	XLON	5,214	116.2400	362495848062810
16:14:22	XLON	5,032	116.2400	362495848062813

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

POSSEWFMUEFSEDW

Related Shares:

FTSE 100 Latest

Value8,306.81

Change31.15