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

16th Sep 2021 18:00

RNS Number : 0740M

Vodafone Group Plc

16 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	16 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	116.00
Lowest price paid per share (pence):	115.08
Volume weighted average price paid per share (pence):	115.58

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,230,968,276 of its ordinary shares in treasury and has 27,586,621,742 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 16 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 16 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	115.58	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:24:26	XLON	7,064	115.4000	392801137203279
08:24:26	XLON	7,064	115.4000	392801137203280
08:26:15	XLON	519	115.3400	392801137203590
08:26:23	XLON	3,473	115.3400	392801137203591
08:26:23	XLON	3,000	115.3400	392801137203592
08:26:23	XLON	245	115.3400	392801137203593
08:27:11	XLON	2,105	115.3800	392801137203762
08:27:34	XLON	3,561	115.3800	392801137203832
08:27:34	XLON	3,000	115.3800	392801137203835
08:27:37	XLON	3,000	115.3800	392801137203843
08:27:49	XLON	3,417	115.3400	392801137203887
08:27:49	XLON	3,000	115.3400	392801137203888
08:27:49	XLON	3,049	115.3400	392801137203889
08:29:44	XLON	7,511	115.4400	392801137204071
08:29:44	XLON	7,511	115.4400	392801137204072
08:31:55	XLON	11,656	115.4800	392801137204312
08:32:30	XLON	3,878	115.4400	392801137204383
08:32:30	XLON	3,200	115.4400	392801137204384
08:32:30	XLON	678	115.4400	392801137204385
08:32:30	XLON	2,883	115.4200	392801137204387
08:32:30	XLON	3,200	115.4200	392801137204388
08:32:30	XLON	3,000	115.4200	392801137204389
08:32:30	XLON	3,571	115.4200	392801137204390
08:32:31	XLON	3,100	115.4000	392801137204399
08:33:49	XLON	3,539	115.4200	392801137204513
08:33:49	XLON	3,000	115.4200	392801137204514
08:34:02	XLON	3,482	115.4000	392801137204546
08:34:02	XLON	3,200	115.4000	392801137204555
08:34:02	XLON	3,000	115.4000	392801137204556
08:34:02	XLON	778	115.4000	392801137204557
08:35:42	XLON	3,000	115.4200	392801137204853
08:35:42	XLON	56	115.4200	392801137204854
08:40:00	XLON	3,200	115.6000	392801137205726
08:40:00	XLON	3,000	115.6000	392801137205727
08:40:00	XLON	136	115.6000	392801137205730
08:40:00	XLON	12,698	115.6000	392801137205722
08:40:01	XLON	6,766	115.6000	392801137205744
08:41:04	XLON	3,000	115.7400	392801137205918
08:41:04	XLON	960	115.7600	392801137205919
08:43:22	XLON	799	115.7800	392801137206201
08:43:22	XLON	2,214	115.7800	392801137206202
08:43:44	XLON	3,000	115.7800	392801137206280
08:44:08	XLON	5,215	115.7800	392801137206367
08:44:09	XLON	3,000	115.7600	392801137206377
08:44:09	XLON	371	115.7800	392801137206378
08:44:09	XLON	5,622	115.7800	392801137206379
08:44:19	XLON	3,093	115.7400	392801137206415
08:44:19	XLON	369	115.7400	392801137206416
08:44:20	XLON	2,084	115.7400	392801137206420
08:44:20	XLON	2,800	115.7400	392801137206421
08:44:32	XLON	2,973	115.7200	392801137206438
08:44:37	XLON	27	115.7200	392801137206450
08:44:39	XLON	3,000	115.7200	392801137206451
08:45:38	XLON	2,084	115.7000	392801137206588
08:45:43	XLON	2,500	115.6800	392801137206601
08:45:43	XLON	1,249	115.6800	392801137206602
08:46:20	XLON	8,174	115.6800	392801137206745
08:46:29	XLON	2,500	115.6600	392801137206779
08:46:29	XLON	426	115.6600	392801137206780
08:48:24	XLON	3,000	115.6200	392801137207089
08:48:24	XLON	51	115.6200	392801137207090
08:48:27	XLON	2,284	115.6000	392801137207091
08:48:28	XLON	3,000	115.6000	392801137207093
08:49:04	XLON	13,500	115.6400	392801137207218
08:49:04	XLON	13,500	115.6400	392801137207214
08:51:13	XLON	3,200	115.6600	392801137207545
08:51:13	XLON	1,484	115.6600	392801137207546
08:51:21	XLON	4,529	115.6400	392801137207554
08:51:49	XLON	4,693	115.6600	392801137207621
08:51:49	XLON	602	115.6600	392801137207622
08:52:00	XLON	979	115.7000	392801137207651
08:52:27	XLON	3,000	115.6600	392801137207855
08:52:27	XLON	2,500	115.6600	392801137207856
08:52:27	XLON	2,500	115.6800	392801137207857
08:52:27	XLON	6,097	115.6800	392801137207858
08:52:27	XLON	9,364	115.6200	392801137207859
08:52:27	XLON	12,311	115.6800	392801137207850
08:52:32	XLON	6,264	115.6000	392801137207865
08:52:32	XLON	1,025	115.6000	392801137207866
08:52:32	XLON	3,000	115.6000	392801137207867
08:52:33	XLON	461	115.5800	392801137207873
08:52:33	XLON	2,471	115.5800	392801137207874
08:52:33	XLON	377	115.5800	392801137207881
08:54:03	XLON	3,000	115.5600	392801137208100
08:54:03	XLON	2,500	115.5800	392801137208101
08:54:18	XLON	4,779	115.5600	392801137208153
08:56:38	XLON	2,500	115.6000	392801137208493
08:56:38	XLON	3,000	115.6000	392801137208494
08:56:39	XLON	5,050	115.6000	392801137208495
08:56:39	XLON	2,500	115.6000	392801137208496
08:56:39	XLON	3,000	115.6000	392801137208497
08:57:24	XLON	1,834	115.6200	392801137208629
08:57:24	XLON	2,370	115.6200	392801137208630
08:57:45	XLON	11,142	115.6600	392801137208704
08:57:45	XLON	3,000	115.6600	392801137208707
08:57:45	XLON	2,500	115.6600	392801137208708
08:57:45	XLON	4,640	115.6600	392801137208709
08:57:45	XLON	2,319	115.6600	392801137208710
08:57:45	XLON	1,395	115.6600	392801137208711
08:57:49	XLON	3,000	115.6200	392801137208714
08:57:49	XLON	2,500	115.6200	392801137208716
08:57:49	XLON	957	115.6200	392801137208717
08:59:17	XLON	13,903	115.6800	392801137209026
09:00:01	XLON	9,724	115.6600	392801137209108
09:00:01	XLON	6,923	115.6400	392801137209125
09:00:01	XLON	3,000	115.6400	392801137209126
09:00:01	XLON	4,096	115.6400	392801137209127
09:00:04	XLON	997	115.6000	392801137209148
09:00:04	XLON	998	115.6000	392801137209149
09:00:04	XLON	1,000	115.6000	392801137209150
09:00:04	XLON	999	115.6000	392801137209151
09:00:04	XLON	409	115.6000	392801137209152
09:00:04	XLON	390	115.6000	392801137209153
09:00:04	XLON	999	115.6000	392801137209154
09:00:04	XLON	994	115.6000	392801137209155
09:00:04	XLON	1,000	115.6000	392801137209156
09:00:04	XLON	998	115.6000	392801137209157
09:00:04	XLON	997	115.6000	392801137209158
09:00:04	XLON	996	115.6000	392801137209159
09:00:04	XLON	995	115.6000	392801137209160
09:00:04	XLON	920	115.6000	392801137209161
09:00:04	XLON	8,963	115.6000	392801137209162
09:00:04	XLON	3,400	115.6000	392801137209163
09:00:04	XLON	6,374	115.6000	392801137209164
09:00:19	XLON	10,103	115.5800	392801137209201
09:00:44	XLON	1,361	115.5600	392801137209270
09:03:31	XLON	9,729	115.6000	392801137209623
09:03:31	XLON	2,500	115.6000	392801137209624
09:03:32	XLON	1,552	115.6000	392801137209625
09:03:32	XLON	614	115.6000	392801137209626
09:04:20	XLON	1,973	115.6400	392801137209760
09:04:20	XLON	7,140	115.6400	392801137209761
09:04:20	XLON	9,884	115.6400	392801137209765
09:04:20	XLON	3,276	115.6400	392801137209766
09:05:20	XLON	9,964	115.6200	392801137209872
09:05:20	XLON	2,500	115.6000	392801137209877
09:05:20	XLON	9,691	115.6000	392801137209878
09:05:20	XLON	992	115.6000	392801137209879
09:05:22	XLON	3,000	115.6000	392801137209884
09:05:22	XLON	9,988	115.6000	392801137209885
09:05:37	XLON	3,200	115.6200	392801137209953
09:05:37	XLON	3,000	115.6200	392801137209954
09:05:37	XLON	7,466	115.6200	392801137209955
09:06:10	XLON	2,500	115.6200	392801137210045
09:06:10	XLON	2,189	115.6200	392801137210046
09:06:10	XLON	3,000	115.6200	392801137210047
09:06:49	XLON	4,740	115.6000	392801137210111
09:06:49	XLON	3,000	115.6000	392801137210116
09:06:49	XLON	2,500	115.6000	392801137210117
09:06:49	XLON	7,354	115.6000	392801137210118
09:06:49	XLON	2,500	115.6200	392801137210119
09:06:49	XLON	3,000	115.6200	392801137210120
09:06:49	XLON	1,200	115.6200	392801137210121
09:06:49	XLON	1,200	115.6200	392801137210122
09:06:49	XLON	3,270	115.6200	392801137210123
09:06:49	XLON	2,434	115.6200	392801137210124
09:06:51	XLON	2,999	115.5600	392801137210131
09:06:51	XLON	201	115.5800	392801137210132
09:06:52	XLON	7,271	115.5800	392801137210140
09:06:52	XLON	4,100	115.5800	392801137210141
09:06:52	XLON	3,000	115.5800	392801137210142
09:07:04	XLON	14,118	115.5600	392801137210162
09:07:04	XLON	2,749	115.5400	392801137210164
09:07:04	XLON	652	115.5400	392801137210165
09:07:33	XLON	6,826	115.6000	392801137210203
09:07:33	XLON	2,727	115.6000	392801137210204
09:10:00	XLON	8,541	115.7200	392801137210473
09:10:00	XLON	3,482	115.7200	392801137210474
09:10:00	XLON	8,541	115.7200	392801137210480
09:10:07	XLON	11,596	115.6800	392801137210514
09:10:07	XLON	3,000	115.6800	392801137210515
09:10:07	XLON	8,944	115.6800	392801137210516
09:10:49	XLON	7,187	115.7200	392801137210596
09:10:49	XLON	3,000	115.7200	392801137210597
09:10:49	XLON	2,396	115.7200	392801137210598
09:10:49	XLON	3,000	115.7400	392801137210599
09:10:49	XLON	1,424	115.7400	392801137210600
09:10:49	XLON	10,993	115.7200	392801137210591
09:11:00	XLON	3,200	115.6800	392801137210612
09:11:00	XLON	28	115.6800	392801137210613
09:12:34	XLON	9,968	115.6600	392801137210772
09:12:34	XLON	3,200	115.6600	392801137210773
09:12:34	XLON	145	115.6600	392801137210774
09:13:11	XLON	4,564	115.6600	392801137210827
09:13:11	XLON	1,865	115.6600	392801137210828
09:13:51	XLON	927	115.6800	392801137210955
09:13:51	XLON	8,193	115.6800	392801137210956
09:13:51	XLON	3,000	115.6800	392801137210960
09:13:51	XLON	10,146	115.6800	392801137210961
09:13:55	XLON	3,371	115.7000	392801137210972
09:13:55	XLON	3,524	115.7000	392801137210973
09:13:55	XLON	3,000	115.7000	392801137210974
09:13:55	XLON	2,304	115.7000	392801137210975
09:13:58	XLON	3,000	115.7000	392801137210989
09:13:58	XLON	2,327	115.7000	392801137210990
09:15:36	XLON	13,426	115.7400	392801137211251
09:15:36	XLON	2,597	115.7600	392801137211260
09:15:36	XLON	3,000	115.7600	392801137211261
09:15:36	XLON	3,126	115.7600	392801137211262
09:15:36	XLON	2,500	115.7600	392801137211263
09:15:36	XLON	2,924	115.7600	392801137211264
09:15:54	XLON	223	115.7800	392801137211317
09:16:04	XLON	12,958	115.7800	392801137211346
09:16:04	XLON	2,900	115.7800	392801137211347
09:16:04	XLON	9,663	115.7800	392801137211348
09:16:04	XLON	2,500	115.8000	392801137211349
09:16:04	XLON	3,000	115.8000	392801137211350
09:16:04	XLON	514	115.8000	392801137211351
09:16:04	XLON	2,434	115.8000	392801137211352
09:16:04	XLON	3,532	115.8000	392801137211353
09:16:04	XLON	1,200	115.8000	392801137211354
09:16:04	XLON	1,200	115.8000	392801137211355
09:16:16	XLON	2,835	115.8200	392801137211384
09:16:17	XLON	2,209	115.8200	392801137211385
09:16:17	XLON	7,472	115.8200	392801137211386
09:16:29	XLON	2,403	115.8400	392801137211423
09:16:54	XLON	974	115.8400	392801137211489
09:16:54	XLON	3,200	115.8200	392801137211493
09:16:54	XLON	2,185	115.8200	392801137211494
09:16:54	XLON	3,000	115.8200	392801137211495
09:16:54	XLON	3,000	115.8400	392801137211496
09:16:54	XLON	1,168	115.8400	392801137211497
09:17:12	XLON	1,489	115.8400	392801137211575
09:17:12	XLON	1,402	115.8400	392801137211576
09:18:12	XLON	4,480	115.8000	392801137211685
09:18:12	XLON	12,662	115.8000	392801137211688
09:18:16	XLON	9,153	115.7800	392801137211723
09:18:16	XLON	1,736	115.7800	392801137211724
09:18:16	XLON	2,299	115.7800	392801137211725
09:18:38	XLON	18	115.8200	392801137211779
09:18:46	XLON	7,469	115.8400	392801137211783
09:18:46	XLON	2,482	115.8400	392801137211784
09:18:46	XLON	1,126	115.8400	392801137211785
09:19:28	XLON	14,013	115.8200	392801137211828
09:19:38	XLON	19	115.8400	392801137211844
09:20:10	XLON	7,599	115.8800	392801137211918
09:20:10	XLON	2,184	115.8800	392801137211919
09:20:10	XLON	966	115.8800	392801137211920
09:20:15	XLON	22	115.8800	392801137211937
09:20:15	XLON	3,000	115.8800	392801137211938
09:20:15	XLON	4,800	115.8800	392801137211939
09:20:15	XLON	5,013	115.8800	392801137211940
09:20:15	XLON	1,650	115.8800	392801137211941
09:20:16	XLON	1,810	115.8600	392801137211944
09:20:16	XLON	6,648	115.8600	392801137211945
09:20:34	XLON	3,000	115.8400	392801137211981
09:20:34	XLON	67	115.8400	392801137211982
09:20:34	XLON	10,337	115.8400	392801137211979
09:21:45	XLON	13,144	115.8000	392801137212125
09:21:45	XLON	3,200	115.7600	392801137212129
09:21:45	XLON	6,999	115.7600	392801137212130
09:21:45	XLON	2,500	115.7600	392801137212131
09:21:45	XLON	666	115.7600	392801137212132
09:22:01	XLON	53	115.8000	392801137212155
09:22:05	XLON	11,439	115.7800	392801137212159
09:22:05	XLON	3,200	115.7800	392801137212161
09:22:05	XLON	606	115.7800	392801137212162
09:22:17	XLON	2,979	115.8000	392801137212194
09:22:38	XLON	10,131	115.7800	392801137212212
09:22:38	XLON	3,200	115.7800	392801137212217
09:22:38	XLON	6,931	115.7800	392801137212218
09:23:24	XLON	9,556	115.7200	392801137212276
09:23:24	XLON	3,000	115.7200	392801137212277
09:24:45	XLON	3,413	115.7600	392801137212432
09:24:48	XLON	518	115.7600	392801137212436
09:24:48	XLON	3,285	115.7600	392801137212437
09:24:48	XLON	2,401	115.7600	392801137212438
09:24:48	XLON	7,203	115.7600	392801137212439
09:24:51	XLON	3,000	115.7600	392801137212442
09:24:51	XLON	333	115.7600	392801137212443
09:24:54	XLON	5,620	115.7400	392801137212447
09:24:54	XLON	3,200	115.7400	392801137212448
09:24:54	XLON	858	115.7400	392801137212449
09:25:19	XLON	10,614	115.7400	392801137212492
09:25:34	XLON	17	115.7200	392801137212562
09:25:34	XLON	3,000	115.7200	392801137212563
09:25:34	XLON	2,500	115.7200	392801137212564
09:25:34	XLON	4,632	115.7200	392801137212565
09:26:00	XLON	2,500	115.7200	392801137212618
09:26:00	XLON	3,000	115.7200	392801137212619
09:26:00	XLON	4,900	115.7200	392801137212620
09:26:21	XLON	2,500	115.7000	392801137212632
09:26:21	XLON	3,000	115.7000	392801137212633
09:26:21	XLON	9,604	115.7000	392801137212634
09:26:21	XLON	5,822	115.7000	392801137212635
09:27:19	XLON	7,110	115.7200	392801137212743
09:27:19	XLON	117	115.7200	392801137212744
09:27:19	XLON	3,200	115.7200	392801137212745
09:27:19	XLON	2,170	115.7200	392801137212746
09:29:31	XLON	11,309	115.7800	392801137212999
09:29:31	XLON	7,425	115.7600	392801137213013
09:29:31	XLON	2,186	115.7600	392801137213014
09:29:31	XLON	2,790	115.7600	392801137213015
09:31:20	XLON	13,566	115.8000	392801137213222
09:32:53	XLON	11,629	115.7600	392801137213466
09:33:34	XLON	174	115.7800	392801137213615
09:34:28	XLON	2,500	115.9000	392801137213784
09:34:28	XLON	3,000	115.9000	392801137213785
09:35:15	XLON	13,594	115.8800	392801137213883
09:35:15	XLON	2,500	115.8800	392801137213917
09:35:15	XLON	3,000	115.8800	392801137213918
09:35:15	XLON	3,282	115.8800	392801137213919
09:35:15	XLON	2,800	115.8800	392801137213920
09:35:16	XLON	5,861	115.8800	392801137213923
09:35:16	XLON	619	115.8800	392801137213924
09:35:26	XLON	6,533	115.9000	392801137213943
09:35:35	XLON	7,152	115.8600	392801137213966
09:37:42	XLON	43	115.8800	392801137214294
09:38:02	XLON	551	115.9000	392801137214333
09:39:51	XLON	12,850	115.9600	392801137214535
09:39:51	XLON	2,800	115.9400	392801137214539
09:39:51	XLON	2,500	115.9400	392801137214540
09:39:51	XLON	3,000	115.9400	392801137214541
09:39:51	XLON	3,200	115.9600	392801137214542
09:39:51	XLON	1,350	115.9600	392801137214543
09:39:52	XLON	1,650	115.9600	392801137214565
09:39:52	XLON	2,500	115.9600	392801137214566
09:39:52	XLON	1,415	115.9600	392801137214567
09:39:54	XLON	3,200	115.9200	392801137214574
09:39:55	XLON	1,800	115.9200	392801137214575
09:40:00	XLON	570	115.9200	392801137214601
09:40:00	XLON	2,084	115.9200	392801137214602
09:41:09	XLON	2,500	115.8400	392801137214813
09:41:09	XLON	697	115.8400	392801137214814
09:41:47	XLON	3,770	115.7800	392801137214937
09:41:59	XLON	851	115.8000	392801137214980
09:42:03	XLON	4,634	115.8200	392801137214993
09:42:03	XLON	3,200	115.8000	392801137214995
09:42:03	XLON	1,553	115.8000	392801137214996
09:43:03	XLON	10,211	115.8200	392801137215111
09:43:03	XLON	2,900	115.8200	392801137215112
09:43:03	XLON	3,000	115.8200	392801137215113
09:43:03	XLON	2,500	115.8200	392801137215114
09:43:03	XLON	2,390	115.8200	392801137215115
09:45:35	XLON	3,904	115.8400	392801137215480
09:45:35	XLON	8,924	115.8400	392801137215481
09:46:43	XLON	1,938	115.8600	392801137215574
09:46:45	XLON	1	115.8600	392801137215582
09:48:10	XLON	3,367	115.8800	392801137215704
09:48:33	XLON	5,757	115.8600	392801137215736
09:48:33	XLON	3,600	115.8600	392801137215737
09:48:33	XLON	1,272	115.8600	392801137215738
09:48:33	XLON	2,037	115.8600	392801137215739
09:49:13	XLON	54	115.9000	392801137215850
09:49:23	XLON	3,000	115.9000	392801137215880
09:49:23	XLON	2,500	115.9000	392801137215881
09:49:23	XLON	3,200	115.9000	392801137215882
09:49:23	XLON	3,000	115.9000	392801137215883
09:49:23	XLON	725	115.9000	392801137215884
09:50:04	XLON	2,500	115.9000	392801137215971
09:50:04	XLON	3,200	115.9000	392801137215972
09:50:04	XLON	306	115.9000	392801137215973
09:50:04	XLON	1,189	115.9000	392801137215974
09:50:09	XLON	2,304	115.9000	392801137216006
09:51:01	XLON	7,901	115.8800	392801137216141
09:51:56	XLON	9,894	115.8200	392801137216291
09:54:13	XLON	7,056	115.9600	392801137216572
09:54:13	XLON	2,849	115.9600	392801137216573
09:54:28	XLON	619	115.9000	392801137216650
09:55:26	XLON	7,736	115.9200	392801137216745
09:55:26	XLON	853	115.9200	392801137216746
09:55:27	XLON	6,416	115.9000	392801137216748
09:55:27	XLON	1,381	115.9000	392801137216749
09:55:27	XLON	3,030	115.9000	392801137216750
09:55:27	XLON	76	115.9000	392801137216751
09:55:27	XLON	5,598	115.9000	392801137216752
09:57:44	XLON	7,583	115.8600	392801137216980
09:57:44	XLON	4,717	115.8600	392801137216981
10:00:58	XLON	3,000	115.9200	392801137217440
10:00:58	XLON	2,900	115.9200	392801137217441
10:00:58	XLON	1,376	115.9200	392801137217442
10:00:58	XLON	4,600	115.9200	392801137217443
10:00:58	XLON	8,328	115.9200	392801137217444
10:01:10	XLON	11,563	115.9400	392801137217484
10:01:10	XLON	1,375	115.9400	392801137217493
10:01:10	XLON	3,000	115.9400	392801137217494
10:01:10	XLON	3,401	115.9400	392801137217495
10:01:10	XLON	2,434	115.9400	392801137217496
10:01:10	XLON	3,429	115.9400	392801137217497
10:01:22	XLON	12,543	115.9200	392801137217561
10:01:22	XLON	12,543	115.9200	392801137217564
10:01:34	XLON	6,485	115.9000	392801137217599
10:01:34	XLON	629	115.9000	392801137217600
10:01:42	XLON	3,200	115.8800	392801137217636
10:01:42	XLON	3,000	115.8800	392801137217637
10:01:42	XLON	749	115.8800	392801137217638
10:02:48	XLON	3,829	115.9600	392801137217820
10:02:48	XLON	8,865	115.9600	392801137217821
10:03:23	XLON	6,320	115.9200	392801137217881
10:03:23	XLON	954	115.9200	392801137217882
10:04:06	XLON	8,236	116.0000	392801137217957
10:04:06	XLON	4,684	116.0000	392801137217958
10:07:27	XLON	7,445	115.9600	392801137218340
10:07:27	XLON	5,219	115.9600	392801137218341
10:08:34	XLON	4,024	116.0000	392801137218484
10:08:40	XLON	11,729	115.9800	392801137218496
10:08:40	XLON	3,683	115.9600	392801137218497
10:11:05	XLON	2,491	115.9600	392801137218820
10:11:05	XLON	10,472	115.9600	392801137218821
10:13:29	XLON	5,086	115.9600	392801137219197
10:13:29	XLON	6,414	115.9600	392801137219198
10:13:29	XLON	1,680	115.9600	392801137219199
10:15:31	XLON	577	115.9200	392801137219453
10:15:31	XLON	2,250	115.9200	392801137219454
10:15:31	XLON	8,339	115.9200	392801137219455
10:15:31	XLON	577	115.9200	392801137219456
10:17:00	XLON	4,565	115.9000	392801137219625
10:17:04	XLON	3,622	115.8800	392801137219634
10:19:03	XLON	1,326	115.8800	392801137219927
10:19:03	XLON	5,000	115.8800	392801137219928
10:20:00	XLON	5,314	115.8800	392801137220023
10:20:29	XLON	12,542	115.8800	392801137220095
10:23:28	XLON	12,525	115.8000	392801137220627
10:23:28	XLON	2,953	115.8000	392801137220622
10:23:28	XLON	9,722	115.8000	392801137220623
10:23:43	XLON	30	115.7800	392801137220640
10:24:29	XLON	3,200	115.8000	392801137220715
10:24:29	XLON	3,000	115.8000	392801137220716
10:24:29	XLON	2,464	115.8000	392801137220717
10:24:29	XLON	11,581	115.8000	392801137220714
10:25:13	XLON	3,094	115.8200	392801137220827
10:25:13	XLON	6,535	115.8200	392801137220828
10:26:37	XLON	11,646	115.8000	392801137220976
10:26:38	XLON	18	115.8000	392801137220978
10:26:38	XLON	3,000	115.8000	392801137220979
10:26:45	XLON	3,597	115.7800	392801137220988
10:26:45	XLON	3,000	115.7800	392801137220989
10:26:45	XLON	3,000	115.7800	392801137220990
10:26:45	XLON	4,718	115.7800	392801137220991
10:27:54	XLON	3,200	115.8200	392801137221159
10:28:09	XLON	12,042	115.8000	392801137221211
10:28:28	XLON	2,084	115.8000	392801137221236
10:29:35	XLON	1,853	115.9000	392801137221365
10:30:51	XLON	963	115.9400	392801137221589
10:30:51	XLON	10,447	115.9400	392801137221590
10:30:51	XLON	3,200	115.9400	392801137221592
10:30:51	XLON	1,374	115.9400	392801137221593
10:30:51	XLON	66	115.9400	392801137221594
10:30:53	XLON	2,934	115.9400	392801137221610
10:30:53	XLON	451	115.9400	392801137221611
10:31:33	XLON	2,189	115.9000	392801137221751
10:32:00	XLON	1,376	115.8600	392801137222079
10:32:00	XLON	292	115.8600	392801137222080
10:32:00	XLON	2,084	115.8600	392801137222081
10:32:05	XLON	1,403	115.8600	392801137222104
10:32:05	XLON	1,907	115.8600	392801137222105
10:32:07	XLON	1,628	115.8600	392801137222111
10:32:07	XLON	1,380	115.8600	392801137222112
10:32:30	XLON	1,376	115.8200	392801137222228
10:32:30	XLON	2,518	115.8200	392801137222229
10:32:33	XLON	595	115.8200	392801137222240
10:32:35	XLON	2,084	115.8400	392801137222262
10:32:36	XLON	2,084	115.8400	392801137222263
10:32:36	XLON	3,000	115.8400	392801137222264
10:32:36	XLON	853	115.8400	392801137222265
10:32:37	XLON	2,084	115.8400	392801137222266
10:33:33	XLON	3,000	115.8200	392801137222422
10:33:33	XLON	1,376	115.8200	392801137222423
10:34:05	XLON	2,084	115.8400	392801137222456
10:34:18	XLON	3,260	115.8200	392801137222486
10:34:18	XLON	3,000	115.8200	392801137222488
10:34:18	XLON	2,084	115.8200	392801137222489
10:34:18	XLON	1,376	115.8200	392801137222490
10:34:18	XLON	3,000	115.8200	392801137222491
10:34:18	XLON	2,370	115.8200	392801137222492
10:34:29	XLON	2,852	115.8000	392801137222529
10:34:29	XLON	1,379	115.8000	392801137222530
10:34:29	XLON	5,490	115.8000	392801137222531
10:35:46	XLON	3,220	115.7800	392801137222688
10:36:29	XLON	1,377	115.7800	392801137222751
10:36:29	XLON	5,412	115.7800	392801137222752
10:36:29	XLON	3,499	115.7800	392801137222753
10:36:29	XLON	2,637	115.7800	392801137222754
10:36:29	XLON	2,434	115.7800	392801137222755
10:36:29	XLON	8,328	115.7800	392801137222756
10:38:57	XLON	2,843	115.7200	392801137222963
10:39:04	XLON	3,000	115.7000	392801137223018
10:39:04	XLON	1,378	115.7000	392801137223019
10:40:11	XLON	11,695	115.6800	392801137223148
10:43:54	XLON	282	115.6800	392801137223518
10:45:47	XLON	11,166	115.7400	392801137223709
10:45:47	XLON	3,270	115.7600	392801137223719
10:45:47	XLON	1,377	115.7600	392801137223720
10:45:57	XLON	3,270	115.7600	392801137223749
10:45:57	XLON	1,377	115.7600	392801137223750
10:45:57	XLON	1,200	115.7600	392801137223751
10:45:57	XLON	3,000	115.7600	392801137223752
10:46:02	XLON	2,166	115.7600	392801137223776
10:46:41	XLON	1,377	115.7400	392801137223854
10:46:41	XLON	3,000	115.7400	392801137223855
10:47:05	XLON	9,880	115.7200	392801137223883
10:47:05	XLON	2,837	115.7200	392801137223884
10:47:09	XLON	2,626	115.7200	392801137223912
10:47:10	XLON	2,017	115.7400	392801137223923
10:48:21	XLON	2,183	115.7200	392801137224056
10:48:21	XLON	10,606	115.7200	392801137224057
10:48:21	XLON	12,729	115.6800	392801137224066
10:48:23	XLON	3,000	115.6600	392801137224069
10:48:34	XLON	6,283	115.6400	392801137224087
10:48:43	XLON	27	115.6000	392801137224119
10:48:49	XLON	9,548	115.6000	392801137224123
10:48:49	XLON	3,000	115.6000	392801137224124
10:49:58	XLON	4,000	115.7000	392801137224299
10:49:58	XLON	9,208	115.7000	392801137224300
10:49:59	XLON	18	115.6800	392801137224301
10:49:59	XLON	13,975	115.6800	392801137224302
10:50:30	XLON	5,136	115.6600	392801137224355
10:50:30	XLON	3,000	115.6600	392801137224358
10:50:30	XLON	1,378	115.6600	392801137224359
10:50:30	XLON	1,308	115.6600	392801137224360
10:52:08	XLON	3,068	115.7200	392801137224561
10:52:21	XLON	1,377	115.7200	392801137224576
10:52:21	XLON	2,754	115.7200	392801137224577
10:52:21	XLON	394	115.7200	392801137224578
10:53:14	XLON	2,364	115.7000	392801137224669
10:53:14	XLON	3,000	115.7000	392801137224670
10:53:14	XLON	248	115.7000	392801137224671
10:55:26	XLON	1,881	115.7200	392801137224917
10:55:26	XLON	5,843	115.7200	392801137224918
10:56:28	XLON	10,056	115.7400	392801137225056
10:56:28	XLON	3,200	115.7400	392801137225057
10:56:28	XLON	664	115.7400	392801137225058
10:58:50	XLON	7,472	115.8000	392801137225311
10:58:50	XLON	1,376	115.8000	392801137225314
10:58:50	XLON	3,000	115.8000	392801137225315
10:58:50	XLON	1,984	115.8000	392801137225316
10:59:04	XLON	4,042	115.7600	392801137225328
11:00:09	XLON	2,405	115.7400	392801137225437
11:00:09	XLON	1,406	115.7400	392801137225438
11:00:54	XLON	1	115.7800	392801137225569
11:01:46	XLON	1,376	115.7600	392801137225741
11:01:46	XLON	3,000	115.7600	392801137225742
11:04:14	XLON	3,156	115.8000	392801137226082
11:04:15	XLON	7,948	115.7800	392801137226083
11:04:15	XLON	5,010	115.7800	392801137226084
11:04:40	XLON	2,962	115.7800	392801137226175
11:04:40	XLON	3,000	115.7800	392801137226176
11:05:10	XLON	12,196	115.8400	392801137226244
11:05:54	XLON	1,377	115.7800	392801137226347
11:05:54	XLON	3,532	115.7800	392801137226348
11:05:54	XLON	3,000	115.7800	392801137226349
11:05:59	XLON	2,375	115.7800	392801137226350
11:05:59	XLON	8,328	115.7800	392801137226351
11:05:59	XLON	3,000	115.7800	392801137226352
11:05:59	XLON	1,038	115.7800	392801137226353
11:09:02	XLON	2,700	115.7400	392801137226586
11:09:02	XLON	1,984	115.7400	392801137226587
11:09:08	XLON	910	115.7200	392801137226613
11:09:08	XLON	4,155	115.7200	392801137226614
11:09:17	XLON	3,993	115.6800	392801137226642
11:09:29	XLON	900	115.7000	392801137226667
11:09:29	XLON	3,145	115.7000	392801137226668
11:14:52	XLON	2,629	115.6000	392801137227558
11:14:52	XLON	7,367	115.6000	392801137227559
11:14:52	XLON	1,457	115.6000	392801137227560
11:15:08	XLON	5,140	115.5800	392801137227625
11:15:08	XLON	3,200	115.5800	392801137227626
11:15:08	XLON	3,000	115.5800	392801137227627
11:15:08	XLON	1,379	115.5800	392801137227628
11:15:08	XLON	1,212	115.5800	392801137227629
11:15:13	XLON	4,517	115.5600	392801137227660
11:15:13	XLON	336	115.5600	392801137227661
11:15:19	XLON	8,165	115.5600	392801137227694
11:15:19	XLON	1,844	115.5600	392801137227695
11:15:34	XLON	12,373	115.5800	392801137227742
11:25:02	XLON	9,195	115.5400	392801137229018
11:25:02	XLON	2,966	115.5400	392801137229019
11:25:23	XLON	11,676	115.5200	392801137229104
11:25:25	XLON	2,000	115.5200	392801137229107
11:25:25	XLON	3,000	115.5200	392801137229108
11:25:25	XLON	2,312	115.5200	392801137229109
11:25:35	XLON	2,602	115.5000	392801137229113
11:25:35	XLON	9,783	115.5000	392801137229114
11:26:18	XLON	2,044	115.4800	392801137229268
11:26:18	XLON	1,498	115.4800	392801137229269
11:26:18	XLON	5,932	115.4800	392801137229278
11:28:10	XLON	9,654	115.5600	392801137229570
11:28:10	XLON	2,285	115.5600	392801137229571
11:29:40	XLON	8,819	115.5800	392801137229731
11:29:40	XLON	1,541	115.5800	392801137229732
11:29:40	XLON	1,954	115.5800	392801137229733
11:29:42	XLON	10,360	115.5800	392801137229739
11:30:04	XLON	11,562	115.5400	392801137229766
11:33:16	XLON	11,383	115.5000	392801137230093
11:33:16	XLON	2,223	115.5000	392801137230094
11:33:49	XLON	3,494	115.5200	392801137230149
11:33:49	XLON	9,476	115.5200	392801137230150
11:35:46	XLON	6,827	115.5400	392801137230324
11:35:46	XLON	1,012	115.5400	392801137230325
11:35:48	XLON	3,000	115.5200	392801137230336
11:35:48	XLON	8,328	115.5200	392801137230337
11:35:48	XLON	1,473	115.5200	392801137230338
11:40:18	XLON	12,748	115.4600	392801137230873
11:42:31	XLON	13,161	115.4600	392801137231165
11:45:14	XLON	3,380	115.3800	392801137231429
11:46:07	XLON	5,294	115.3600	392801137231549
11:46:07	XLON	6,069	115.3600	392801137231556
11:46:07	XLON	3,000	115.3600	392801137231557
11:46:07	XLON	1,381	115.3600	392801137231558
11:46:07	XLON	2,849	115.3600	392801137231559
11:46:48	XLON	4,935	115.3000	392801137231623
11:46:48	XLON	1,000	115.3000	392801137231625
11:46:48	XLON	999	115.3000	392801137231626
11:46:48	XLON	488	115.3000	392801137231627
11:46:48	XLON	256	115.3000	392801137231630
11:47:02	XLON	500	115.3000	392801137231640
11:47:02	XLON	1,400	115.3000	392801137231641
11:47:03	XLON	414	115.3000	392801137231642
11:47:25	XLON	3,417	115.3000	392801137231689
11:47:25	XLON	3,000	115.3000	392801137231692
11:49:15	XLON	8,356	115.3400	392801137231893
11:49:15	XLON	2,194	115.3400	392801137231894
11:49:15	XLON	3,000	115.3400	392801137231895
11:49:15	XLON	1,382	115.3400	392801137231896
11:49:15	XLON	8,328	115.3400	392801137231897
11:49:15	XLON	4,430	115.3400	392801137231898
11:50:50	XLON	13,251	115.3400	392801137231983
11:50:50	XLON	2,927	115.3400	392801137231987
11:50:51	XLON	292	115.3000	392801137231992
11:50:51	XLON	10,190	115.3000	392801137231993
11:50:51	XLON	618	115.3000	392801137231994
11:57:14	XLON	2,268	115.3800	392801137232500
11:57:14	XLON	2,050	115.3800	392801137232501
11:59:32	XLON	3,000	115.3400	392801137232698
11:59:32	XLON	1,382	115.3400	392801137232699
11:59:34	XLON	2,262	115.3400	392801137232700
11:59:34	XLON	1,382	115.3400	392801137232701
11:59:34	XLON	3,000	115.3400	392801137232702
12:00:48	XLON	1,000	115.3400	392801137232881
12:00:48	XLON	4,000	115.3400	392801137232882
12:00:51	XLON	2,814	115.3400	392801137232884
12:05:10	XLON	10,774	115.4600	392801137233471
12:05:10	XLON	3,000	115.4600	392801137233475
12:05:10	XLON	1,380	115.4600	392801137233476
12:05:10	XLON	6,502	115.4600	392801137233477
12:05:11	XLON	1,382	115.4200	392801137233497
12:05:11	XLON	560	115.4200	392801137233498
12:05:11	XLON	3,000	115.4200	392801137233499
12:07:04	XLON	5,191	115.4600	392801137233780
12:07:04	XLON	3,296	115.4600	392801137233781
12:10:06	XLON	1,261	115.4600	392801137234104
12:10:06	XLON	610	115.4600	392801137234105
12:11:00	XLON	5,063	115.4600	392801137234204
12:11:00	XLON	4,128	115.4600	392801137234205
12:12:40	XLON	490	115.4600	392801137234387
12:12:42	XLON	3,022	115.4600	392801137234399
12:12:52	XLON	791	115.4600	392801137234411
12:12:52	XLON	790	115.4600	392801137234412
12:12:52	XLON	8,328	115.4600	392801137234415
12:12:52	XLON	3,000	115.4600	392801137234416
12:12:52	XLON	675	115.4600	392801137234417
12:13:22	XLON	8,952	115.4400	392801137234483
12:14:54	XLON	1,381	115.4200	392801137234669
12:14:54	XLON	3,000	115.4200	392801137234670
12:14:54	XLON	1,381	115.4400	392801137234671
12:14:54	XLON	374	115.4400	392801137234672
12:14:54	XLON	1,442	115.4400	392801137234673
12:15:59	XLON	853	115.4400	392801137234763
12:15:59	XLON	2,604	115.4400	392801137234764
12:16:14	XLON	1,380	115.4400	392801137234837
12:16:14	XLON	3,000	115.4400	392801137234838
12:16:24	XLON	3,000	115.4200	392801137234857
12:17:02	XLON	1,381	115.4200	392801137234906
12:17:02	XLON	5,723	115.4200	392801137234907
12:17:02	XLON	1,200	115.4200	392801137234908
12:17:02	XLON	630	115.4200	392801137234909
12:19:02	XLON	9,638	115.4000	392801137235078
12:19:02	XLON	1,837	115.4000	392801137235079
12:19:02	XLON	3,000	115.4000	392801137235085
12:24:18	XLON	747	115.4200	392801137235542
12:24:18	XLON	271	115.4200	392801137235543
12:24:18	XLON	1,000	115.4200	392801137235544
12:24:18	XLON	130	115.4200	392801137235545
12:24:18	XLON	201	115.4200	392801137235546
12:24:19	XLON	6,899	115.4200	392801137235547
12:24:19	XLON	2,700	115.4200	392801137235548
12:24:19	XLON	3,000	115.4200	392801137235549
12:24:19	XLON	1,381	115.4200	392801137235550
12:27:23	XLON	13,320	115.4400	392801137235882
12:27:23	XLON	1,381	115.4400	392801137235885
12:27:23	XLON	1,645	115.4400	392801137235886
12:27:24	XLON	853	115.4400	392801137235888
12:27:25	XLON	2,384	115.4400	392801137235890
12:27:25	XLON	1,381	115.4400	392801137235891
12:27:25	XLON	3,000	115.4400	392801137235892
12:27:26	XLON	2,625	115.4400	392801137235893
12:27:26	XLON	3,000	115.4400	392801137235894
12:27:26	XLON	1,867	115.4400	392801137235895
12:27:27	XLON	3,000	115.4400	392801137235897
12:27:27	XLON	853	115.4400	392801137235898
12:27:28	XLON	8,328	115.4400	392801137235899
12:27:28	XLON	3,000	115.4400	392801137235900
12:30:50	XLON	953	115.4600	392801137236243
12:30:50	XLON	1,590	115.4600	392801137236244
12:31:31	XLON	3,661	115.4600	392801137236304
12:33:04	XLON	2,917	115.4200	392801137236529
12:33:09	XLON	1,932	115.4200	392801137236532
12:33:20	XLON	3,000	115.4000	392801137236571
12:33:20	XLON	2,442	115.4200	392801137236572
12:33:20	XLON	1,381	115.4200	392801137236573
12:33:20	XLON	360	115.4200	392801137236574
12:33:20	XLON	3,336	115.4200	392801137236575
12:33:20	XLON	2,748	115.4200	392801137236576
12:33:20	XLON	1,200	115.4200	392801137236577
12:33:20	XLON	1,200	115.4200	392801137236578
12:33:20	XLON	2,434	115.4200	392801137236579
12:35:29	XLON	1,381	115.4000	392801137236814
12:35:29	XLON	3,352	115.4000	392801137236815
12:40:08	XLON	5,638	115.4400	392801137237301
12:40:08	XLON	6,311	115.4400	392801137237302
12:40:08	XLON	2,944	115.4400	392801137237308
12:40:08	XLON	2,694	115.4400	392801137237309
12:40:10	XLON	5,049	115.4200	392801137237311
12:40:44	XLON	7,715	115.4200	392801137237377
12:40:44	XLON	3,000	115.4200	392801137237378
12:40:44	XLON	2,049	115.4200	392801137237379
12:40:49	XLON	2	115.4000	392801137237389
12:40:49	XLON	3,000	115.4000	392801137237390
12:40:49	XLON	3,304	115.4000	392801137237391
12:44:37	XLON	26	115.4800	392801137237871
12:44:37	XLON	3,000	115.4800	392801137237872
12:44:57	XLON	4,480	115.4600	392801137237946
12:44:57	XLON	1,636	115.4600	392801137237947
12:44:57	XLON	731	115.4600	392801137237948
12:44:57	XLON	4,443	115.4600	392801137237949
12:44:57	XLON	4,495	115.4600	392801137237950
12:45:02	XLON	1,964	115.4600	392801137237967
12:45:02	XLON	3,000	115.4600	392801137237968
12:45:03	XLON	853	115.4600	392801137237982
12:47:02	XLON	1,380	115.4600	392801137238185
12:47:02	XLON	3,303	115.4600	392801137238186
12:47:02	XLON	421	115.4600	392801137238187
12:48:17	XLON	2,204	115.4600	392801137238299
12:48:17	XLON	3,000	115.4600	392801137238300
12:48:17	XLON	2,045	115.4600	392801137238301
12:48:17	XLON	1,949	115.4600	392801137238302
12:48:17	XLON	2,082	115.4600	392801137238303
12:48:20	XLON	2,269	115.4600	392801137238309
12:48:52	XLON	9,986	115.4400	392801137238437
12:50:32	XLON	13,604	115.4600	392801137238689
12:50:32	XLON	3,200	115.4600	392801137238690
12:50:32	XLON	3,000	115.4600	392801137238691
12:50:32	XLON	2,566	115.4600	392801137238692
12:50:32	XLON	29	115.4800	392801137238693
12:50:32	XLON	3,000	115.4800	392801137238694
12:50:32	XLON	1,381	115.4800	392801137238695
12:50:32	XLON	3,270	115.4800	392801137238696
12:50:32	XLON	560	115.4800	392801137238697
12:50:32	XLON	1,200	115.4800	392801137238698
12:50:32	XLON	1,200	115.4800	392801137238699
12:50:32	XLON	2,434	115.4800	392801137238700
12:50:32	XLON	805	115.4800	392801137238701
12:50:33	XLON	121	115.4400	392801137238703
12:50:33	XLON	1,000	115.4400	392801137238704
12:50:33	XLON	999	115.4400	392801137238705
12:50:33	XLON	976	115.4400	392801137238706
12:50:33	XLON	276	115.4400	392801137238712
12:50:33	XLON	148	115.4400	392801137238713
12:50:33	XLON	149	115.4400	392801137238714
12:50:33	XLON	115	115.4400	392801137238715
12:50:33	XLON	211	115.4400	392801137238716
12:50:33	XLON	172	115.4400	392801137238717
12:50:33	XLON	792	115.4400	392801137238707
12:50:33	XLON	322	115.4400	392801137238708
12:50:33	XLON	1,000	115.4400	392801137238709
12:50:33	XLON	132	115.4400	392801137238710
12:50:33	XLON	1,000	115.4400	392801137238711
12:50:33	XLON	116	115.4400	392801137238718
12:50:53	XLON	4,703	115.4400	392801137238802
12:50:53	XLON	4,700	115.4400	392801137238804
12:50:53	XLON	3,054	115.4400	392801137238805
12:52:04	XLON	12,439	115.4600	392801137238944
12:52:17	XLON	13,607	115.4400	392801137238968
12:56:23	XLON	3,000	115.3400	392801137239396
12:57:04	XLON	3,000	115.3200	392801137239505
12:57:04	XLON	1,382	115.3200	392801137239506
12:57:41	XLON	6,921	115.3000	392801137239576
12:59:20	XLON	2,740	115.3200	392801137239731
12:59:20	XLON	1,176	115.3200	392801137239732
12:59:20	XLON	1,675	115.3200	392801137239733
12:59:20	XLON	1,324	115.3200	392801137239734
12:59:20	XLON	1,382	115.3200	392801137239735
12:59:20	XLON	3,000	115.3200	392801137239736
12:59:20	XLON	6,997	115.3200	392801137239737
12:59:20	XLON	2,207	115.3200	392801137239738
12:59:20	XLON	3,532	115.3200	392801137239739
12:59:24	XLON	25	115.2400	392801137239744
12:59:24	XLON	993	115.2400	392801137239745
12:59:24	XLON	812	115.2400	392801137239746
12:59:24	XLON	3,000	115.2400	392801137239747
13:01:07	XLON	3,761	115.2400	392801137240099
13:01:07	XLON	2,600	115.2400	392801137240100
13:01:07	XLON	3,000	115.2400	392801137240101
13:01:33	XLON	737	115.2200	392801137240175
13:01:33	XLON	10,625	115.2200	392801137240176
13:01:33	XLON	2,170	115.2200	392801137240177
13:02:55	XLON	3,874	115.1400	392801137240383
13:05:46	XLON	13,033	115.1400	392801137240811
13:05:46	XLON	8,730	115.1400	392801137240798
13:05:56	XLON	1,384	115.1400	392801137240825
13:05:56	XLON	3,000	115.1400	392801137240826
13:05:56	XLON	3,836	115.1400	392801137240827
13:05:56	XLON	431	115.1400	392801137240828
13:05:59	XLON	686	115.1400	392801137240832
13:06:06	XLON	12,266	115.1400	392801137240878
13:08:32	XLON	3,000	115.1800	392801137241185
13:08:32	XLON	1,384	115.1800	392801137241186
13:08:32	XLON	13,962	115.1800	392801137241179
13:13:59	XLON	12,538	115.1000	392801137241846
13:13:59	XLON	1,385	115.1000	392801137241848
13:13:59	XLON	2,417	115.1000	392801137241849
13:15:08	XLON	12,071	115.0800	392801137242088
13:16:51	XLON	13,942	115.1400	392801137242409
13:17:40	XLON	3,217	115.1200	392801137242626
13:17:40	XLON	1,397	115.1200	392801137242627
13:17:40	XLON	2,800	115.1200	392801137242633
13:17:40	XLON	1,814	115.1200	392801137242634
13:18:58	XLON	26	115.1400	392801137242852
13:20:41	XLON	20	115.1600	392801137243097
13:20:41	XLON	1,384	115.1600	392801137243098
13:20:41	XLON	3,000	115.1600	392801137243099
13:20:43	XLON	1,977	115.1600	392801137243104
13:20:43	XLON	2,189	115.1600	392801137243105
13:20:44	XLON	1,790	115.1600	392801137243110
13:20:44	XLON	853	115.1600	392801137243111
13:20:44	XLON	3,000	115.1600	392801137243112
13:21:18	XLON	3,000	115.2000	392801137243260
13:21:18	XLON	4,159	115.2000	392801137243261
13:22:00	XLON	2,153	115.2400	392801137243362
13:22:07	XLON	11,313	115.2200	392801137243413
13:22:15	XLON	6,691	115.2000	392801137243446
13:22:15	XLON	4,176	115.2000	392801137243447
13:22:15	XLON	1,241	115.2000	392801137243448
13:22:26	XLON	1,754	115.1800	392801137243463
13:22:28	XLON	9,113	115.1800	392801137243482
13:22:28	XLON	4,856	115.1800	392801137243483
13:25:17	XLON	10,395	115.1800	392801137243999
13:25:27	XLON	3,011	115.1600	392801137244008
13:26:41	XLON	6,000	115.1600	392801137244186
13:26:41	XLON	6,395	115.1600	392801137244187
13:31:04	XLON	4,821	115.2800	392801137244955
13:31:04	XLON	2,279	115.2800	392801137244956
13:32:17	XLON	3,146	115.3200	392801137245183
13:32:17	XLON	7,772	115.3200	392801137245184
13:33:20	XLON	1,720	115.3200	392801137245358
13:33:20	XLON	917	115.3200	392801137245359
13:33:20	XLON	2,707	115.3200	392801137245360
13:33:20	XLON	125	115.3200	392801137245361
13:33:21	XLON	499	115.3200	392801137245362
13:33:21	XLON	383	115.3200	392801137245363
13:33:21	XLON	4,118	115.3200	392801137245364
13:33:21	XLON	9,034	115.3200	392801137245365
13:33:21	XLON	318	115.3200	392801137245367
13:33:21	XLON	1,000	115.3200	392801137245368
13:33:21	XLON	999	115.3200	392801137245369
13:33:21	XLON	148	115.3200	392801137245370
13:33:35	XLON	11,157	115.3200	392801137245398
13:34:46	XLON	12,515	115.4000	392801137245633
13:34:46	XLON	536	115.4000	392801137245634
13:34:46	XLON	7,831	115.4000	392801137245635
13:36:04	XLON	2,060	115.4600	392801137245870
13:36:04	XLON	4,423	115.4600	392801137245871
13:37:17	XLON	3,399	115.4000	392801137246076
13:37:18	XLON	242	115.4000	392801137246078
13:37:18	XLON	1,000	115.4000	392801137246079
13:37:18	XLON	276	115.4000	392801137246080
13:37:22	XLON	6,086	115.4000	392801137246097
13:37:22	XLON	2,943	115.3800	392801137246113
13:37:37	XLON	128	115.3400	392801137246175
13:38:56	XLON	11,645	115.3800	392801137246405
13:42:25	XLON	13,123	115.3600	392801137246973
13:43:43	XLON	7,203	115.3200	392801137247128
13:46:51	XLON	6,588	115.3800	392801137247740
13:46:52	XLON	3,000	115.3800	392801137247746
13:48:18	XLON	1,411	115.4600	392801137247979
13:48:18	XLON	3,000	115.4600	392801137247980
13:48:37	XLON	761	115.4400	392801137248040
13:48:37	XLON	2,388	115.4400	392801137248031
13:48:37	XLON	2,699	115.4400	392801137248032
13:48:37	XLON	3,260	115.4400	392801137248033
13:48:37	XLON	1,380	115.4200	392801137248034
13:48:37	XLON	2,600	115.4200	392801137248035
13:48:37	XLON	3,295	115.4200	392801137248036
13:48:37	XLON	2,239	115.4400	392801137248037
13:50:48	XLON	1,381	115.4400	392801137248537
13:50:48	XLON	3,000	115.4400	392801137248538
13:50:48	XLON	532	115.4400	392801137248539
13:50:48	XLON	4,099	115.4400	392801137248540
13:50:48	XLON	4,400	115.4400	392801137248541
13:50:49	XLON	1,911	115.4200	392801137248542
13:50:49	XLON	962	115.4200	392801137248543
13:50:49	XLON	2,038	115.4200	392801137248544
13:50:49	XLON	2,283	115.4200	392801137248545
13:50:49	XLON	2,286	115.4200	392801137248546
13:50:49	XLON	1,515	115.4200	392801137248547
13:50:49	XLON	1,622	115.4200	392801137248550
13:50:49	XLON	1,870	115.4200	392801137248551
13:50:49	XLON	3,000	115.4200	392801137248552
13:50:50	XLON	24	115.4200	392801137248554
13:51:19	XLON	7,491	115.4200	392801137248643
13:51:19	XLON	1,382	115.4200	392801137248644
13:51:19	XLON	2,224	115.4200	392801137248645
13:51:24	XLON	17	115.4200	392801137248665
13:53:41	XLON	41,201	115.5000	392801137249349
13:53:42	XLON	10,647	115.4800	392801137249368
13:53:42	XLON	645	115.4800	392801137249369
13:53:42	XLON	1,380	115.4800	392801137249370
13:53:42	XLON	3,000	115.4800	392801137249371
13:53:42	XLON	697	115.4800	392801137249380
13:53:42	XLON	998	115.4800	392801137249381
13:53:42	XLON	1,000	115.4800	392801137249382
13:53:42	XLON	999	115.4800	392801137249383
13:53:42	XLON	369	115.4800	392801137249384
13:53:42	XLON	789	115.4800	392801137249385
13:53:42	XLON	1,000	115.4800	392801137249386
13:53:42	XLON	510	115.4800	392801137249387
13:57:37	XLON	6,614	115.4600	392801137250547
13:57:37	XLON	5,000	115.4600	392801137250548
13:57:37	XLON	884	115.4600	392801137250549
13:57:37	XLON	3,000	115.4600	392801137250556
13:57:49	XLON	7,334	115.4600	392801137250582
13:57:49	XLON	1,380	115.4600	392801137250583
13:57:49	XLON	3,000	115.4600	392801137250584
13:57:49	XLON	3,874	115.4600	392801137250585
13:59:46	XLON	11,197	115.4800	392801137250968
13:59:46	XLON	2,800	115.4800	392801137250969
13:59:46	XLON	3,000	115.4800	392801137250970
13:59:46	XLON	1,380	115.4800	392801137250971
13:59:46	XLON	3,200	115.4800	392801137250972
13:59:46	XLON	3,986	115.4800	392801137250973
13:59:46	XLON	2,342	115.4800	392801137250974
14:00:42	XLON	2,967	115.4600	392801137251157
14:00:42	XLON	2,856	115.4600	392801137251158
14:01:21	XLON	13,317	115.4400	392801137251233
14:01:21	XLON	526	115.4400	392801137251234
14:04:31	XLON	101	115.5000	392801137251787
14:04:31	XLON	3,217	115.5000	392801137251788
14:04:31	XLON	956	115.5000	392801137251789
14:05:27	XLON	1,345	115.5200	392801137252082
14:05:27	XLON	3,000	115.5200	392801137252083
14:05:27	XLON	2,500	115.5200	392801137252084
14:06:27	XLON	3,324	115.5200	392801137252219
14:06:27	XLON	2,228	115.5200	392801137252220
14:06:27	XLON	2,916	115.5200	392801137252221
14:06:27	XLON	4,122	115.5200	392801137252222
14:08:19	XLON	11,467	115.5200	392801137252535
14:08:19	XLON	1,039	115.5200	392801137252536
14:08:19	XLON	3,000	115.5200	392801137252537
14:09:03	XLON	2,500	115.5200	392801137252657
14:09:03	XLON	3,000	115.5200	392801137252658
14:09:03	XLON	7,001	115.5200	392801137252659
14:11:03	XLON	3,000	115.4800	392801137252881
14:11:03	XLON	1,501	115.4800	392801137252882
14:11:32	XLON	9,460	115.5000	392801137252984
14:11:32	XLON	3,000	115.5000	392801137252985
14:11:32	XLON	1,106	115.5000	392801137252986
14:13:07	XLON	1,020	115.5200	392801137253225
14:13:07	XLON	8,013	115.5200	392801137253226
14:13:07	XLON	3,200	115.5200	392801137253232
14:13:07	XLON	1,565	115.5200	392801137253233
14:18:05	XLON	1,832	115.5200	392801137253864
14:18:37	XLON	1,922	115.5000	392801137253939
14:18:37	XLON	3,000	115.5000	392801137253940
14:18:42	XLON	1,999	115.5000	392801137253951
14:18:42	XLON	1,849	115.5000	392801137253952
14:18:42	XLON	2,316	115.5000	392801137253953
14:19:34	XLON	3,586	115.5200	392801137254043
14:19:34	XLON	944	115.5200	392801137254044
14:19:34	XLON	3,000	115.5200	392801137254052
14:19:34	XLON	1,228	115.5200	392801137254053
14:19:34	XLON	1,972	115.5200	392801137254054
14:19:34	XLON	1,506	115.5200	392801137254055
14:19:34	XLON	1,680	115.5200	392801137254056
14:19:35	XLON	1,733	115.5200	392801137254060
14:19:56	XLON	3,200	115.4800	392801137254169
14:19:56	XLON	3,511	115.5000	392801137254163
14:19:56	XLON	9,106	115.5000	392801137254164
14:20:01	XLON	2,400	115.4800	392801137254185
14:20:01	XLON	2,192	115.4800	392801137254186
14:20:01	XLON	2,823	115.4800	392801137254187
14:20:51	XLON	3,000	115.5400	392801137254317
14:21:02	XLON	1,529	115.5200	392801137254320
14:21:02	XLON	2,191	115.5200	392801137254321
14:21:02	XLON	3,000	115.5200	392801137254322
14:21:07	XLON	4,278	115.5200	392801137254368
14:21:07	XLON	3,000	115.5200	392801137254369
14:21:07	XLON	1,647	115.5200	392801137254370
14:21:07	XLON	1,142	115.5200	392801137254371
14:21:09	XLON	3,022	115.5200	392801137254377
14:21:09	XLON	3,000	115.5200	392801137254378
14:21:09	XLON	1,537	115.5200	392801137254379
14:21:09	XLON	1,678	115.5200	392801137254380
14:21:09	XLON	3,000	115.5200	392801137254381
14:21:09	XLON	2,500	115.5200	392801137254382
14:21:09	XLON	381	115.5200	392801137254383
14:21:10	XLON	1,328	115.5200	392801137254386
14:21:10	XLON	2,084	115.5200	392801137254387
14:21:47	XLON	827	115.5600	392801137254455
14:22:04	XLON	3,100	115.5600	392801137254474
14:22:04	XLON	2,500	115.5600	392801137254475
14:22:04	XLON	3,000	115.5600	392801137254476
14:22:04	XLON	3,986	115.5600	392801137254477
14:22:09	XLON	2,084	115.5600	392801137254493
14:22:09	XLON	2,627	115.5600	392801137254494
14:22:09	XLON	2,500	115.5600	392801137254495
14:22:09	XLON	3,000	115.5600	392801137254496
14:22:09	XLON	7,112	115.5400	392801137254500
14:22:12	XLON	1,328	115.5400	392801137254504
14:22:22	XLON	2,084	115.5400	392801137254507
14:22:22	XLON	3,000	115.5400	392801137254508
14:23:01	XLON	3,200	115.4800	392801137254559
14:23:01	XLON	3,000	115.4800	392801137254560
14:23:01	XLON	2,500	115.4800	392801137254561
14:23:01	XLON	1,653	115.4800	392801137254562
14:23:01	XLON	781	115.4800	392801137254563
14:23:35	XLON	3,200	115.4400	392801137254660
14:23:35	XLON	3,000	115.4400	392801137254661
14:23:37	XLON	1,014	115.4400	392801137254662
14:23:39	XLON	20	115.4400	392801137254663
14:24:20	XLON	2,105	115.5000	392801137254851
14:24:20	XLON	8,314	115.5000	392801137254852
14:24:21	XLON	853	115.5000	392801137254858
14:24:21	XLON	3,158	115.5000	392801137254859
14:24:21	XLON	3,000	115.5000	392801137254860
14:24:21	XLON	2,500	115.5000	392801137254861
14:25:11	XLON	98,427	115.7400	392801137255076
14:25:14	XLON	470	115.7000	392801137255084
14:25:18	XLON	339	115.7400	392801137255097
14:25:18	XLON	3,000	115.7400	392801137255098
14:25:19	XLON	114	115.7200	392801137255103
14:25:19	XLON	8,609	115.7200	392801137255104
14:25:19	XLON	2,500	115.7400	392801137255105
14:25:19	XLON	85	115.7400	392801137255106
14:25:23	XLON	2,200	115.7200	392801137255123
14:25:24	XLON	22	115.7200	392801137255124
14:25:24	XLON	994	115.7200	392801137255125
14:25:24	XLON	12,038	115.6800	392801137255135
14:25:27	XLON	3,765	115.6600	392801137255154
14:25:30	XLON	56,287	115.6600	392801137255161
14:25:33	XLON	47,116	115.6500	392801137255168
14:25:33	XLON	6,520	115.6400	392801137255171
14:25:33	XLON	1	115.6400	392801137255172
14:27:01	XLON	6,893	115.5600	392801137255426
14:27:01	XLON	3,000	115.5600	392801137255437
14:27:01	XLON	445	115.5600	392801137255438
14:27:01	XLON	101	115.5600	392801137255439
14:27:01	XLON	1,000	115.5600	392801137255440
14:27:01	XLON	110	115.5600	392801137255441
14:27:02	XLON	170	115.5600	392801137255442
14:27:02	XLON	1,000	115.5600	392801137255443
14:27:02	XLON	998	115.5600	392801137255444
14:27:02	XLON	1,000	115.5600	392801137255445
14:27:02	XLON	684	115.5600	392801137255446
14:27:02	XLON	999	115.5600	392801137255447
14:27:02	XLON	3,307	115.5600	392801137255448
14:27:34	XLON	668	115.5000	392801137255579
14:27:34	XLON	464	115.5000	392801137255580
14:27:35	XLON	3,359	115.5000	392801137255582
14:27:35	XLON	122	115.5000	392801137255581
14:27:49	XLON	685	115.5000	392801137255613
14:27:49	XLON	110	115.5000	392801137255614
14:29:17	XLON	2,232	115.5400	392801137256139
14:30:01	XLON	10,119	115.5600	392801137256355
14:30:01	XLON	4,521	115.6000	392801137256426
14:30:01	XLON	3,000	115.6000	392801137256427
14:30:01	XLON	1,588	115.6000	392801137256428
14:30:01	XLON	2,250	115.6000	392801137256429
14:30:01	XLON	1,200	115.6000	392801137256430
14:30:02	XLON	1,111	115.5800	392801137256465
14:30:05	XLON	6,082	115.5200	392801137256529
14:30:05	XLON	12,886	115.5400	392801137256524
14:30:14	XLON	1,000	115.5200	392801137256663
14:30:29	XLON	6,036	115.5200	392801137256868
14:30:29	XLON	12,457	115.5200	392801137256874
14:30:29	XLON	14,868	115.5400	392801137256865
14:30:29	XLON	3,000	115.5400	392801137256866
14:30:29	XLON	2,258	115.5400	392801137256867
14:30:30	XLON	9,579	115.5000	392801137256891
14:30:30	XLON	3,365	115.5000	392801137256897
14:30:34	XLON	3,000	115.4800	392801137256943
14:30:34	XLON	9,579	115.5000	392801137256932
14:30:35	XLON	3,218	115.4800	392801137256948
14:30:35	XLON	1,604	115.4800	392801137256949
14:30:35	XLON	896	115.4800	392801137256950
14:30:35	XLON	3,000	115.4800	392801137256951
14:30:39	XLON	2,257	115.4600	392801137256990
14:30:48	XLON	2,500	115.4400	392801137257058
14:30:49	XLON	1,531	115.4400	392801137257066
14:30:49	XLON	3,000	115.4400	392801137257067
14:30:49	XLON	1,066	115.4400	392801137257068
14:30:51	XLON	3,000	115.4400	392801137257079
14:30:51	XLON	2,237	115.4400	392801137257080
14:30:51	XLON	2,718	115.4400	392801137257081
14:30:51	XLON	2,500	115.4400	392801137257082
14:31:00	XLON	9,846	115.4600	392801137257163
14:31:01	XLON	1,600	115.4800	392801137257188
14:31:02	XLON	790	115.4800	392801137257191
14:31:25	XLON	3,641	115.4600	392801137257434
14:31:25	XLON	2,500	115.4600	392801137257436
14:31:30	XLON	2,316	115.4800	392801137257484
14:32:01	XLON	2,166	115.5200	392801137257713
14:32:01	XLON	5,390	115.5200	392801137257714
14:32:01	XLON	7,777	115.5200	392801137257729
14:32:08	XLON	2,357	115.5200	392801137257765
14:32:08	XLON	1,927	115.5200	392801137257766
14:32:08	XLON	2,375	115.5200	392801137257767
14:32:10	XLON	2,084	115.5200	392801137257775
14:32:18	XLON	5,026	115.5400	392801137257833
14:32:18	XLON	3,278	115.5400	392801137257834
14:32:18	XLON	5,026	115.5400	392801137257835
14:32:22	XLON	2,301	115.5600	392801137257861
14:32:22	XLON	918	115.5800	392801137257862
14:32:22	XLON	42,957	115.5600	392801137257860
14:32:23	XLON	45,041	115.5400	392801137257874
14:32:29	XLON	3,200	115.5400	392801137257982
14:32:30	XLON	2,084	115.5600	392801137257994
14:32:30	XLON	3,000	115.5600	392801137257995
14:32:30	XLON	5,036	115.5600	392801137257996
14:32:31	XLON	618	115.5600	392801137258025
14:32:31	XLON	3,000	115.5600	392801137258026
14:32:44	XLON	25	115.5400	392801137258141
14:32:44	XLON	3,280	115.5400	392801137258142
14:32:47	XLON	8,304	115.5200	392801137258203
14:33:00	XLON	2,088	115.5200	392801137258298
14:33:00	XLON	3,000	115.5200	392801137258299
14:33:07	XLON	36	115.5000	392801137258351
14:33:08	XLON	2,375	115.5000	392801137258358
14:33:17	XLON	3,935	115.5000	392801137258385
14:33:17	XLON	2,471	115.5000	392801137258386
14:33:17	XLON	3,000	115.4800	392801137258394
14:33:17	XLON	8,328	115.4800	392801137258395
14:33:17	XLON	2,500	115.4800	392801137258396
14:33:20	XLON	22	115.4800	392801137258402
14:33:20	XLON	3,000	115.4800	392801137258403
14:33:21	XLON	2,500	115.5000	392801137258416
14:33:21	XLON	3,000	115.5000	392801137258417
14:33:21	XLON	853	115.5000	392801137258418
14:33:21	XLON	3,940	115.5000	392801137258419
14:33:24	XLON	2,981	115.5200	392801137258460
14:33:24	XLON	1,565	115.5200	392801137258461
14:33:24	XLON	2	115.5200	392801137258462
14:33:41	XLON	6,815	115.5000	392801137258611
14:33:41	XLON	1,812	115.5000	392801137258612
14:33:54	XLON	3,200	115.5800	392801137258725
14:33:54	XLON	117	115.6000	392801137258726
14:33:55	XLON	40	115.6000	392801137258730
14:34:04	XLON	10,051	115.5800	392801137258808
14:34:04	XLON	2,500	115.5800	392801137258812
14:34:04	XLON	2,500	115.5800	392801137258813
14:34:04	XLON	3,000	115.5800	392801137258814
14:34:04	XLON	2,051	115.5800	392801137258815
14:34:04	XLON	5,000	115.5400	392801137258818
14:34:09	XLON	2,272	115.5200	392801137258826
14:34:09	XLON	2,728	115.5200	392801137258827
14:34:09	XLON	6,899	115.5200	392801137258825
14:34:12	XLON	2,157	115.5200	392801137258861
14:34:12	XLON	3,000	115.5200	392801137258862
14:34:12	XLON	2,500	115.5200	392801137258863
14:34:14	XLON	18	115.5200	392801137258871
14:34:36	XLON	8,802	115.5400	392801137259011
14:34:36	XLON	2,900	115.5400	392801137259026
14:34:36	XLON	5,902	115.5400	392801137259027
14:34:39	XLON	85,957	115.5200	392801137259054
14:35:01	XLON	3,899	115.5000	392801137259216
14:35:01	XLON	9,096	115.5000	392801137259217
14:35:01	XLON	2,500	115.4800	392801137259241
14:35:01	XLON	1,399	115.4800	392801137259242
14:35:01	XLON	1,601	115.4800	392801137259249
14:35:01	XLON	2,188	115.4800	392801137259250
14:35:01	XLON	2,211	115.4800	392801137259251
14:35:04	XLON	24	115.4800	392801137259296
14:35:04	XLON	3,000	115.4800	392801137259297
14:35:05	XLON	3,200	115.4400	392801137259326
14:35:05	XLON	3,000	115.4400	392801137259327
14:35:05	XLON	1,200	115.4400	392801137259328
14:35:05	XLON	3,200	115.4600	392801137259329
14:35:05	XLON	3,000	115.4600	392801137259330
14:35:05	XLON	1,200	115.4600	392801137259331
14:35:05	XLON	2,500	115.4600	392801137259332
14:35:05	XLON	8,328	115.4600	392801137259333
14:35:05	XLON	1,200	115.4600	392801137259334
14:35:05	XLON	4,990	115.4600	392801137259335
14:35:05	XLON	2,500	115.4800	392801137259336
14:35:05	XLON	289	115.4800	392801137259337
14:35:05	XLON	3,000	115.4800	392801137259338
14:35:05	XLON	789	115.4800	392801137259339
14:35:18	XLON	3,200	115.4800	392801137259428
14:35:18	XLON	3,000	115.4800	392801137259429
14:35:18	XLON	593	115.4800	392801137259430
14:35:18	XLON	543	115.4800	392801137259424
14:35:18	XLON	11,638	115.4800	392801137259425
14:35:39	XLON	5,246	115.5000	392801137259539
14:35:39	XLON	7,612	115.5000	392801137259540
14:35:39	XLON	3,200	115.5000	392801137259544
14:35:39	XLON	2,046	115.5000	392801137259545
14:35:54	XLON	11,274	115.5000	392801137259674
14:35:58	XLON	5,792	115.4800	392801137259701
14:35:58	XLON	6,715	115.4800	392801137259702
14:35:58	XLON	500	115.4800	392801137259712
14:35:58	XLON	2,500	115.4800	392801137259713
14:35:58	XLON	3,088	115.4800	392801137259714
14:36:07	XLON	12,359	115.4800	392801137259815
14:36:07	XLON	3,200	115.4800	392801137259816
14:36:07	XLON	3,000	115.4800	392801137259817
14:36:07	XLON	1,200	115.4800	392801137259818
14:36:38	XLON	7,659	115.4200	392801137259942
14:37:04	XLON	2,955	115.4400	392801137260034
14:37:04	XLON	4,624	115.4400	392801137260038
14:37:04	XLON	2,514	115.4400	392801137260039
14:37:04	XLON	1,200	115.4400	392801137260040
14:37:04	XLON	1,548	115.4400	392801137260041
14:37:20	XLON	2,029	115.5200	392801137260136
14:37:20	XLON	3,200	115.5200	392801137260137
14:37:20	XLON	2,084	115.5200	392801137260138
14:37:24	XLON	2,084	115.5200	392801137260146
14:37:24	XLON	2,500	115.5200	392801137260147
14:37:28	XLON	2,084	115.5200	392801137260158
14:37:28	XLON	2,500	115.5200	392801137260159
14:37:44	XLON	3,200	115.5200	392801137260178
14:38:09	XLON	6,232	115.5600	392801137260392
14:38:09	XLON	6,818	115.5600	392801137260393
14:38:10	XLON	543	115.5800	392801137260397
14:38:10	XLON	2,500	115.5800	392801137260398
14:38:10	XLON	3,000	115.5800	392801137260399
14:38:10	XLON	4,856	115.5800	392801137260410
14:38:10	XLON	1,996	115.5800	392801137260411
14:38:27	XLON	2,084	115.5800	392801137260508
14:38:27	XLON	2,284	115.5800	392801137260509
14:38:27	XLON	2,500	115.5800	392801137260510
14:38:34	XLON	2,084	115.6000	392801137260568
14:38:39	XLON	2,161	115.6000	392801137260619
14:39:08	XLON	2,084	115.6600	392801137260807
14:39:08	XLON	2,500	115.6600	392801137260808
14:39:09	XLON	3,244	115.6600	392801137260810
14:39:19	XLON	2,500	115.6400	392801137260864
14:39:19	XLON	3,000	115.6400	392801137260865
14:39:19	XLON	280	115.6400	392801137260866
14:39:19	XLON	2,084	115.6400	392801137260867
14:39:28	XLON	3,792	115.6200	392801137260969
14:39:46	XLON	2,084	115.6800	392801137261092
14:39:46	XLON	2,188	115.6800	392801137261093
14:39:47	XLON	4,377	115.6800	392801137261097
14:39:47	XLON	3,000	115.6800	392801137261098
14:39:47	XLON	2,084	115.6800	392801137261099
14:39:47	XLON	2,500	115.6800	392801137261100
14:39:48	XLON	6,105	115.6800	392801137261101
14:39:48	XLON	1,880	115.6800	392801137261102
14:39:53	XLON	2,084	115.6600	392801137261123
14:39:53	XLON	3,000	115.6600	392801137261124
14:40:01	XLON	2,158	115.6400	392801137261153
14:40:01	XLON	5,682	115.6400	392801137261154
14:40:10	XLON	42	115.7200	392801137261302
14:40:28	XLON	8,328	115.6800	392801137261370
14:40:28	XLON	2,500	115.6800	392801137261371
14:40:28	XLON	3,000	115.6800	392801137261372
14:40:33	XLON	6,344	115.6800	392801137261397
14:40:33	XLON	106	115.6800	392801137261398
14:40:51	XLON	18	115.6400	392801137261450
14:40:55	XLON	1,656	115.6400	392801137261459
14:40:55	XLON	1,657	115.6400	392801137261460
14:40:57	XLON	6,671	115.6400	392801137261486
14:40:57	XLON	3,000	115.6400	392801137261487
14:41:00	XLON	1,623	115.6400	392801137261491
14:41:00	XLON	2,084	115.6400	392801137261492
14:41:00	XLON	3,000	115.6400	392801137261493
14:41:00	XLON	2,249	115.6400	392801137261494
14:41:19	XLON	2,084	115.6200	392801137261573
14:41:19	XLON	3,000	115.6200	392801137261574
14:41:19	XLON	1,455	115.6200	392801137261575
14:41:24	XLON	2,084	115.6400	392801137261607
14:41:24	XLON	2	115.6400	392801137261608
14:41:24	XLON	1,817	115.6400	392801137261609
14:41:46	XLON	2,084	115.6400	392801137261684
14:41:46	XLON	2,500	115.6400	392801137261685
14:41:46	XLON	3,000	115.6400	392801137261686
14:41:46	XLON	260	115.6400	392801137261687
14:41:46	XLON	2,224	115.6400	392801137261688
14:41:49	XLON	2,084	115.6400	392801137261689
14:41:49	XLON	3,000	115.6400	392801137261690
14:41:50	XLON	2,084	115.6400	392801137261696
14:42:07	XLON	261	115.6600	392801137261762
14:42:07	XLON	8,720	115.6600	392801137261763
14:42:07	XLON	2,084	115.6600	392801137261766
14:42:21	XLON	2,084	115.6600	392801137261855
14:42:31	XLON	2,500	115.6600	392801137261870
14:42:31	XLON	3,000	115.6600	392801137261871
14:42:31	XLON	6,449	115.6600	392801137261872
14:42:36	XLON	2,084	115.6600	392801137261883
14:42:36	XLON	853	115.6600	392801137261884
14:42:56	XLON	2,500	115.6600	392801137261915
14:42:56	XLON	3,200	115.6600	392801137261916
14:42:56	XLON	2,414	115.6600	392801137261917
14:43:09	XLON	2	115.6600	392801137262007
14:43:17	XLON	1,637	115.6800	392801137262030
14:43:43	XLON	3,000	115.6800	392801137262083
14:43:43	XLON	4,853	115.6800	392801137262084
14:43:43	XLON	4,487	115.6800	392801137262085
14:43:48	XLON	853	115.6800	392801137262110
14:43:48	XLON	2,084	115.6800	392801137262111
14:43:48	XLON	3,000	115.6800	392801137262112
14:43:48	XLON	2,500	115.6800	392801137262113
14:43:48	XLON	3,841	115.6600	392801137262114
14:43:48	XLON	303	115.6600	392801137262115
14:43:49	XLON	1,073	115.6600	392801137262117
14:44:28	XLON	58	115.6400	392801137262312
14:44:28	XLON	12,187	115.6400	392801137262313
14:44:42	XLON	2,241	115.6400	392801137262411
14:44:42	XLON	3,000	115.6400	392801137262412
14:44:45	XLON	23	115.6000	392801137262425
14:44:50	XLON	1,931	115.6400	392801137262473
14:45:03	XLON	2,500	115.6200	392801137262586
14:45:03	XLON	2,700	115.6200	392801137262587
14:45:03	XLON	3,867	115.6200	392801137262588
14:45:03	XLON	3,000	115.6200	392801137262589
14:45:04	XLON	2,500	115.6200	392801137262601
14:45:04	XLON	2,084	115.6200	392801137262610
14:45:04	XLON	3,000	115.6200	392801137262611
14:45:04	XLON	2,500	115.6200	392801137262612
14:45:05	XLON	2,084	115.6200	392801137262624
14:45:06	XLON	2,084	115.6200	392801137262625
14:45:06	XLON	2,084	115.6200	392801137262626
14:45:15	XLON	2,500	115.5800	392801137262692
14:45:15	XLON	3,000	115.5800	392801137262693
14:45:20	XLON	352	115.5600	392801137262708
14:45:20	XLON	2,219	115.5600	392801137262709
14:45:20	XLON	3,000	115.5600	392801137262710
14:45:23	XLON	2,211	115.5600	392801137262769
14:45:23	XLON	1,815	115.5600	392801137262770
14:45:23	XLON	1,593	115.5600	392801137262771
14:45:54	XLON	4,436	115.5600	392801137262893
14:45:56	XLON	3,000	115.5600	392801137262903
14:45:56	XLON	2,500	115.5600	392801137262904
14:45:59	XLON	1,468	115.5600	392801137262934
14:45:59	XLON	3,000	115.5600	392801137262935
14:46:02	XLON	1,468	115.5600	392801137262958
14:46:02	XLON	853	115.5600	392801137262959
14:46:16	XLON	2,961	115.5600	392801137263038
14:46:16	XLON	2,500	115.5600	392801137263039
14:46:19	XLON	1,118	115.5200	392801137263055
14:46:19	XLON	2,391	115.5200	392801137263056
14:46:19	XLON	3,000	115.5200	392801137263057
14:46:20	XLON	1,956	115.5200	392801137263065
14:46:36	XLON	2,500	115.5000	392801137263172
14:46:40	XLON	2,140	115.5000	392801137263199
14:46:42	XLON	853	115.5000	392801137263213
14:46:44	XLON	4,807	115.5000	392801137263241
14:46:44	XLON	2,085	115.5000	392801137263242
14:46:46	XLON	4,807	115.5000	392801137263258
14:46:48	XLON	24	115.4600	392801137263270
14:46:48	XLON	8,328	115.4600	392801137263271
14:47:03	XLON	3,200	115.4800	392801137263342
14:47:03	XLON	130	115.4800	392801137263343
14:47:08	XLON	3,496	115.4600	392801137263362
14:47:08	XLON	259	115.4600	392801137263363
14:47:19	XLON	30	115.4600	392801137263396
14:47:19	XLON	3,000	115.4600	392801137263397
14:47:19	XLON	2,112	115.4600	392801137263398
14:47:22	XLON	6,046	115.4400	392801137263400
14:48:07	XLON	2,200	115.4400	392801137263578
14:48:07	XLON	3,000	115.4400	392801137263579
14:48:12	XLON	1,760	115.4600	392801137263613
14:48:12	XLON	853	115.4600	392801137263614
14:48:18	XLON	11,508	115.4800	392801137263625
14:48:21	XLON	8,276	115.4800	392801137263658
14:48:21	XLON	4,915	115.4800	392801137263659
14:48:21	XLON	4,915	115.4800	392801137263660
14:48:39	XLON	1,748	115.4600	392801137263708
14:48:39	XLON	1,823	115.4600	392801137263709
14:48:39	XLON	3,000	115.4600	392801137263710
14:48:39	XLON	993	115.4600	392801137263711
14:48:39	XLON	2,030	115.4600	392801137263712
14:48:39	XLON	5,333	115.4600	392801137263713
14:49:02	XLON	511	115.5200	392801137263894
14:49:09	XLON	9,669	115.5200	392801137263921
14:49:09	XLON	3,147	115.5200	392801137263922
14:49:48	XLON	2,435	115.6600	392801137264049
14:49:48	XLON	3,000	115.6600	392801137264050
14:49:48	XLON	2,500	115.6600	392801137264051
14:49:48	XLON	4,761	115.6600	392801137264052
14:49:49	XLON	3,000	115.6600	392801137264054
14:49:49	XLON	2,500	115.6600	392801137264055
14:49:49	XLON	3,000	115.6600	392801137264056
14:49:50	XLON	3,000	115.6400	392801137264058
14:49:50	XLON	2,500	115.6400	392801137264059
14:49:50	XLON	2,103	115.6400	392801137264060
14:49:51	XLON	776	115.6400	392801137264068
14:49:51	XLON	2,300	115.6400	392801137264069
14:49:51	XLON	3,000	115.6400	392801137264070
14:49:51	XLON	776	115.6400	392801137264071
14:49:51	XLON	3,000	115.6400	392801137264072
14:49:51	XLON	2,500	115.6400	392801137264073
14:49:52	XLON	1,206	115.6400	392801137264074
14:49:52	XLON	1,374	115.6400	392801137264075
14:49:53	XLON	2,041	115.6400	392801137264076
14:49:53	XLON	3,000	115.6400	392801137264077
14:49:53	XLON	2,500	115.6400	392801137264078
14:49:53	XLON	1,443	115.6400	392801137264079
14:49:54	XLON	4,024	115.6400	392801137264080
14:49:54	XLON	2,211	115.6400	392801137264081
14:49:58	XLON	5,995	115.6400	392801137264093
14:49:58	XLON	2,200	115.6400	392801137264094
14:49:58	XLON	3,288	115.6400	392801137264095
14:49:58	XLON	2,500	115.6400	392801137264096
14:49:58	XLON	8,328	115.6400	392801137264097
14:49:58	XLON	4,761	115.6400	392801137264098
14:49:58	XLON	3,203	115.6400	392801137264099
14:50:12	XLON	9,110	115.6200	392801137264156
14:50:15	XLON	1,134	115.6000	392801137264180
14:50:15	XLON	2,000	115.6000	392801137264181
14:50:15	XLON	1,000	115.6000	392801137264182
14:50:15	XLON	3,753	115.6000	392801137264183
14:50:17	XLON	500	115.6000	392801137264189
14:50:19	XLON	2,227	115.6000	392801137264205
14:50:19	XLON	9,912	115.6000	392801137264206
14:50:55	XLON	1,721	115.7200	392801137264419
14:50:55	XLON	7,724	115.7200	392801137264420
14:51:00	XLON	5,259	115.7000	392801137264442
14:51:00	XLON	4,338	115.7000	392801137264446
14:51:35	XLON	1,653	115.7000	392801137264642
14:51:35	XLON	2,392	115.7000	392801137264643
14:51:58	XLON	6,550	115.7000	392801137264770
14:51:58	XLON	3,000	115.7000	392801137264772
14:51:58	XLON	25	115.7000	392801137264773
14:52:16	XLON	3,200	115.6600	392801137264875
14:52:16	XLON	3,000	115.6600	392801137264876
14:52:16	XLON	2,500	115.6600	392801137264877
14:52:16	XLON	4,807	115.6600	392801137264878
14:52:36	XLON	2,841	115.6200	392801137264961
14:52:56	XLON	3,000	115.6400	392801137265065
14:52:56	XLON	2,500	115.6400	392801137265066
14:53:00	XLON	13,255	115.6200	392801137265078
14:53:02	XLON	3,686	115.6200	392801137265106
14:53:02	XLON	141	115.6200	392801137265107
14:53:02	XLON	2,938	115.6200	392801137265108
14:53:02	XLON	4,716	115.6200	392801137265109
14:53:02	XLON	1,200	115.6200	392801137265110
14:53:02	XLON	2,209	115.6200	392801137265111
14:53:32	XLON	3,200	115.6000	392801137265255
14:53:32	XLON	3,000	115.6000	392801137265256
14:53:32	XLON	2,941	115.6000	392801137265257
14:53:32	XLON	13,917	115.5800	392801137265269
14:53:35	XLON	2,341	115.5800	392801137265270
14:53:35	XLON	2,121	115.5800	392801137265271
14:53:35	XLON	8,328	115.5800	392801137265272
14:53:51	XLON	4,640	115.5600	392801137265355
14:53:54	XLON	16,905	115.5600	392801137265360
14:54:02	XLON	5,074	115.5600	392801137265397
14:54:02	XLON	3,534	115.5600	392801137265398
14:54:02	XLON	3,200	115.5600	392801137265399
14:54:02	XLON	1,874	115.5600	392801137265400
14:54:11	XLON	2,580	115.5400	392801137265429
14:54:11	XLON	1,003	115.5400	392801137265430
14:55:31	XLON	3,400	115.4600	392801137265850
14:55:31	XLON	3,000	115.4600	392801137265851
14:55:31	XLON	3,286	115.4600	392801137265852
14:55:31	XLON	8,328	115.4600	392801137265853
14:55:31	XLON	506	115.4600	392801137265854
14:55:39	XLON	8,332	115.4400	392801137265911
14:55:39	XLON	2,214	115.4400	392801137265912
14:55:39	XLON	1,428	115.4400	392801137265913
14:55:39	XLON	3,200	115.4400	392801137265914
14:55:39	XLON	2,192	115.4400	392801137265915
14:55:39	XLON	2,940	115.4400	392801137265916
14:56:03	XLON	8,373	115.4200	392801137266044
14:56:03	XLON	4,443	115.4200	392801137266045
14:56:03	XLON	3,335	115.4200	392801137266050
14:56:03	XLON	1,540	115.4200	392801137266051
14:57:02	XLON	275	115.4200	392801137266331
14:57:02	XLON	11,663	115.4200	392801137266332
14:57:03	XLON	13,821	115.4200	392801137266336
14:57:25	XLON	3,200	115.4000	392801137266424
14:57:25	XLON	1,118	115.4000	392801137266425
14:58:13	XLON	11,896	115.4200	392801137266594
14:58:13	XLON	11,840	115.4200	392801137266596
14:59:01	XLON	3,485	115.4000	392801137266776
14:59:01	XLON	10,124	115.4000	392801137266777
14:59:01	XLON	3,485	115.4000	392801137266778
14:59:01	XLON	4,962	115.3800	392801137266779
14:59:18	XLON	4,094	115.3400	392801137266885
14:59:57	XLON	3,465	115.3200	392801137266998
14:59:58	XLON	3,000	115.3200	392801137266999
15:00:00	XLON	6,360	115.3200	392801137267028
15:00:00	XLON	486	115.3200	392801137267034
15:00:00	XLON	2,866	115.3200	392801137267035
15:00:00	XLON	3,197	115.3200	392801137267037
15:00:00	XLON	1,978	115.3200	392801137267038
15:00:10	XLON	3,000	115.3000	392801137267114
15:00:10	XLON	4,945	115.3000	392801137267115
15:00:10	XLON	2,327	115.3000	392801137267116
15:00:10	XLON	3,078	115.3000	392801137267117
15:00:12	XLON	3,000	115.3000	392801137267132
15:00:12	XLON	1,903	115.3000	392801137267133
15:00:12	XLON	3,727	115.3000	392801137267134
15:00:28	XLON	13,543	115.3400	392801137267235
15:01:00	XLON	9,661	115.3400	392801137267335
15:01:04	XLON	8,044	115.3400	392801137267359
15:01:04	XLON	2,941	115.3400	392801137267360
15:01:21	XLON	2,305	115.3400	392801137267440
15:01:21	XLON	1,295	115.3400	392801137267441
15:01:28	XLON	404	115.3600	392801137267484
15:01:28	XLON	1,000	115.3600	392801137267485
15:01:28	XLON	1,000	115.3600	392801137267486
15:01:28	XLON	743	115.3600	392801137267487
15:01:28	XLON	2,218	115.3600	392801137267488
15:01:32	XLON	1,000	115.3600	392801137267492
15:01:32	XLON	1,000	115.3600	392801137267493
15:01:32	XLON	1,000	115.3600	392801137267494
15:01:32	XLON	1,000	115.3600	392801137267495
15:01:32	XLON	6,103	115.3600	392801137267496
15:02:24	XLON	4,093	115.3200	392801137267737
15:02:24	XLON	3,200	115.3200	392801137267741
15:02:24	XLON	2,500	115.3200	392801137267742
15:02:24	XLON	3,000	115.3200	392801137267743
15:02:24	XLON	12,189	115.3000	392801137267759
15:02:24	XLON	1	115.3000	392801137267760
15:02:24	XLON	2,239	115.3000	392801137267761
15:02:24	XLON	2,500	115.3000	392801137267762
15:02:24	XLON	6,357	115.3000	392801137267763
15:02:24	XLON	1,475	115.3000	392801137267764
15:02:48	XLON	4,743	115.3000	392801137267900
15:02:48	XLON	7,654	115.3000	392801137267901
15:02:49	XLON	500	115.3000	392801137267907
15:02:49	XLON	3,200	115.3000	392801137267908
15:02:49	XLON	1,043	115.3000	392801137267909
15:02:53	XLON	8,810	115.2600	392801137267938
15:03:27	XLON	933	115.2400	392801137268120

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

POSSFAFMMEFSEIU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00