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

31st Aug 2021 18:22

RNS Number : 2955K

Vodafone Group Plc

31 August 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	31 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	123.04
Lowest price paid per share (pence):	121.66
Volume weighted average price paid per share (pence):	122.30

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,162,587,461 of its ordinary shares in treasury and has 27,655,002,557 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 31 August 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 31 August 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	122.30	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:20:07	XLON	7,816	122.1800	382905532554454
08:20:08	XLON	6,435	122.1400	382905532554466
08:20:31	XLON	6,394	122.1200	382905532554547
08:20:31	XLON	3,000	122.1200	382905532554549
08:20:31	XLON	774	122.1200	382905532554550
08:20:48	XLON	631	122.0600	382905532554664
08:21:36	XLON	3,461	122.1400	382905532554809
08:21:36	XLON	2,958	122.1400	382905532554811
08:21:36	XLON	503	122.1400	382905532554812
08:21:56	XLON	2,860	122.1000	382905532554844
08:22:19	XLON	9,340	122.2000	382905532554941
08:22:39	XLON	4,754	122.2200	382905532554976
08:22:39	XLON	3,000	122.2200	382905532554981
08:22:39	XLON	1,754	122.2200	382905532554982
08:22:50	XLON	3,212	122.2000	382905532555008
08:22:50	XLON	3,376	122.2000	382905532555009
08:22:50	XLON	2,300	122.2000	382905532555012
08:22:50	XLON	3,083	122.2000	382905532555013
08:22:50	XLON	372	122.2000	382905532555014
08:23:55	XLON	5,372	122.1600	382905532555225
08:23:55	XLON	888	122.1600	382905532555226
08:23:55	XLON	3,000	122.1200	382905532555230
08:23:55	XLON	328	122.1200	382905532555231
08:24:25	XLON	3,000	122.0800	382905532555364
08:24:25	XLON	2,333	122.1000	382905532555365
08:24:34	XLON	2,654	122.0800	382905532555369
08:24:34	XLON	3,000	122.0800	382905532555370
08:24:34	XLON	2,699	122.0800	382905532555371
08:24:56	XLON	3,000	122.0800	382905532555426
08:24:56	XLON	40	122.1000	382905532555427
08:24:56	XLON	1,894	122.1000	382905532555428
08:24:56	XLON	3,000	122.1000	382905532555429
08:24:56	XLON	1,553	122.1000	382905532555430
08:25:18	XLON	8,328	122.1400	382905532555516
08:25:26	XLON	3,000	122.1600	382905532555550
08:25:26	XLON	3,800	122.1600	382905532555551
08:26:01	XLON	4,237	122.1000	382905532555720
08:26:08	XLON	4,155	122.1000	382905532555733
08:26:08	XLON	1,779	122.1000	382905532555734
08:26:43	XLON	1,683	122.0800	382905532555859
08:26:43	XLON	11,692	122.0800	382905532555860
08:27:11	XLON	2,185	122.1400	382905532555980
08:27:31	XLON	13,442	122.2400	382905532556057
08:27:31	XLON	3,000	122.2400	382905532556064
08:27:31	XLON	10,442	122.2400	382905532556065
08:27:35	XLON	718	122.2000	382905532556095
08:27:35	XLON	3,973	122.2000	382905532556096
08:27:35	XLON	1,968	122.2000	382905532556097
08:27:35	XLON	2,941	122.1800	382905532556102
08:28:00	XLON	6,634	122.2400	382905532556177
08:28:54	XLON	12,984	122.2200	382905532556324
08:28:54	XLON	8,328	122.2200	382905532556326
08:29:24	XLON	3,581	122.3000	382905532556454
08:29:31	XLON	3,233	122.2800	382905532556497
08:30:04	XLON	3,262	122.3400	382905532556568
08:30:04	XLON	2,008	122.3400	382905532556569
08:30:04	XLON	1,261	122.3400	382905532556570
08:30:04	XLON	3,000	122.3400	382905532556571
08:30:04	XLON	262	122.3400	382905532556572
08:30:46	XLON	1,009	122.2600	382905532556712
08:30:46	XLON	3,251	122.2600	382905532556713
08:30:51	XLON	338	122.2200	382905532556733
08:30:51	XLON	1,200	122.2200	382905532556734
08:30:51	XLON	3,000	122.2200	382905532556735
08:31:46	XLON	2,222	122.3600	382905532556921
08:32:11	XLON	3,000	122.4000	382905532557040
08:32:16	XLON	1,224	122.4000	382905532557057
08:32:25	XLON	2,372	122.4200	382905532557101
08:32:33	XLON	3,332	122.4200	382905532557141
08:32:33	XLON	3,000	122.4200	382905532557148
08:32:33	XLON	3,000	122.4200	382905532557149
08:32:33	XLON	1,200	122.4200	382905532557150
08:32:33	XLON	1,200	122.4200	382905532557151
08:32:33	XLON	1,891	122.4200	382905532557152
08:32:36	XLON	1,200	122.4600	382905532557164
08:32:36	XLON	3,430	122.4600	382905532557165
08:32:36	XLON	2,749	122.4600	382905532557166
08:32:57	XLON	2,200	122.4000	382905532557215
08:32:57	XLON	431	122.4000	382905532557216
08:32:57	XLON	676	122.4000	382905532557217
08:32:57	XLON	4,934	122.4400	382905532557207
08:32:57	XLON	5,618	122.4400	382905532557208
08:32:57	XLON	3,000	122.4000	382905532557220
08:32:57	XLON	1,999	122.4000	382905532557221
08:32:58	XLON	6,527	122.4000	382905532557222
08:33:05	XLON	3,000	122.4000	382905532557260
08:33:05	XLON	299	122.4000	382905532557261
08:34:06	XLON	3,000	122.4600	382905532557389
08:34:59	XLON	12,538	122.5400	382905532557619
08:34:59	XLON	3,200	122.5400	382905532557620
08:34:59	XLON	3,000	122.5400	382905532557621
08:34:59	XLON	2,553	122.5400	382905532557622
08:35:05	XLON	2,680	122.5600	382905532557659
08:35:05	XLON	1,628	122.5600	382905532557660
08:35:20	XLON	8,328	122.5800	382905532557729
08:35:31	XLON	210	122.5800	382905532557761
08:35:31	XLON	3,000	122.5800	382905532557762
08:35:35	XLON	5,312	122.5600	382905532557766
08:35:36	XLON	8,328	122.5400	382905532557776
08:35:36	XLON	3,113	122.5400	382905532557777
08:35:36	XLON	3,000	122.5400	382905532557778
08:35:37	XLON	2,609	122.5400	382905532557788
08:35:57	XLON	199	122.6000	382905532557871
08:35:57	XLON	2,470	122.6000	382905532557872
08:35:57	XLON	2,685	122.6000	382905532557873
08:36:37	XLON	3,000	122.6000	382905532557993
08:36:37	XLON	3,000	122.6000	382905532557994
08:36:40	XLON	6,079	122.6000	382905532558001
08:36:40	XLON	5,017	122.6000	382905532558002
08:36:58	XLON	3,160	122.6000	382905532558051
08:37:13	XLON	3,000	122.5800	382905532558093
08:37:13	XLON	1,200	122.5800	382905532558094
08:37:13	XLON	3,900	122.5800	382905532558095
08:37:13	XLON	1,200	122.5800	382905532558096
08:37:13	XLON	4,427	122.5800	382905532558097
08:37:13	XLON	10,237	122.5800	382905532558091
08:38:03	XLON	8,528	122.5200	382905532558295
08:38:03	XLON	2,558	122.5000	382905532558303
08:38:03	XLON	3,000	122.5200	382905532558304
08:38:03	XLON	1,200	122.5200	382905532558305
08:38:03	XLON	1,246	122.5200	382905532558306
08:38:03	XLON	4,099	122.5200	382905532558307
08:38:13	XLON	4,799	122.5000	382905532558345
08:38:13	XLON	1,287	122.5000	382905532558346
08:38:38	XLON	4,799	122.5000	382905532558435
08:38:59	XLON	2,150	122.5000	382905532558461
08:38:59	XLON	1,999	122.5000	382905532558462
08:38:59	XLON	2,889	122.4800	382905532558464
08:40:00	XLON	10,506	122.5000	382905532558699
08:40:00	XLON	3,000	122.4800	382905532558713
08:40:00	XLON	1,200	122.5000	382905532558714
08:40:00	XLON	1,200	122.5000	382905532558715
08:40:00	XLON	4,937	122.5000	382905532558716
08:40:35	XLON	12,686	122.4800	382905532558861
08:40:35	XLON	3,000	122.4600	382905532558866
08:40:35	XLON	1,440	122.4600	382905532558867
08:43:13	XLON	3,680	122.6600	382905532559331
08:43:18	XLON	3,000	122.6600	382905532559343
08:43:18	XLON	42	122.6600	382905532559344
08:43:28	XLON	1,800	122.6600	382905532559368
08:43:28	XLON	4,000	122.6600	382905532559369
08:44:00	XLON	10,175	122.6400	382905532559439
08:44:00	XLON	3,000	122.6200	382905532559458
08:44:00	XLON	1,200	122.6400	382905532559459
08:44:00	XLON	5,531	122.6400	382905532559460
08:44:00	XLON	444	122.6400	382905532559461
08:44:51	XLON	2,641	122.5200	382905532559572
08:44:51	XLON	3,000	122.5400	382905532559573
08:44:51	XLON	1,200	122.5400	382905532559574
08:44:51	XLON	6,643	122.5400	382905532559575
08:45:51	XLON	13,363	122.5400	382905532559852
08:45:51	XLON	3,000	122.5400	382905532559856
08:45:51	XLON	2,314	122.5400	382905532559857
08:45:51	XLON	5,904	122.5400	382905532559858
08:45:51	XLON	18	122.5400	382905532559859
08:46:27	XLON	8,328	122.4000	382905532559953
08:46:30	XLON	1,410	122.4200	382905532559972
08:46:30	XLON	4,107	122.4200	382905532559973
08:47:00	XLON	4,946	122.4000	382905532560096
08:47:00	XLON	3,000	122.3800	382905532560097
08:47:00	XLON	3,000	122.4000	382905532560098
08:47:00	XLON	1,944	122.4000	382905532560099
08:47:03	XLON	4,452	122.4000	382905532560108
08:47:03	XLON	1,961	122.4000	382905532560109
08:47:06	XLON	2,934	122.3800	382905532560117
08:47:13	XLON	5,732	122.3600	382905532560130
08:48:05	XLON	1,788	122.2800	382905532560340
08:48:05	XLON	1,200	122.2800	382905532560341
08:48:05	XLON	1,200	122.3000	382905532560342
08:48:05	XLON	1,246	122.3000	382905532560343
08:48:05	XLON	1,200	122.3000	382905532560344
08:48:05	XLON	5,415	122.3000	382905532560345
08:48:05	XLON	1,156	122.3000	382905532560346
08:48:05	XLON	9,681	122.3000	382905532560321
08:48:05	XLON	3,000	122.3000	382905532560322
08:48:05	XLON	3,000	122.2800	382905532560347
08:48:13	XLON	1,730	122.2400	382905532560362
08:48:13	XLON	2,681	122.2400	382905532560363
08:48:13	XLON	1,730	122.2400	382905532560364
08:48:18	XLON	3,081	122.2400	382905532560380
08:48:18	XLON	3,081	122.2400	382905532560382
08:48:19	XLON	3,577	122.2200	382905532560384
08:49:13	XLON	11,193	122.2800	382905532560551
08:49:13	XLON	3,000	122.2800	382905532560553
08:49:13	XLON	3,000	122.2800	382905532560554
08:49:13	XLON	6,505	122.3000	382905532560555
08:49:15	XLON	2,140	122.2800	382905532560556
08:49:15	XLON	2,236	122.2800	382905532560557
08:49:15	XLON	1,673	122.2800	382905532560558
08:49:31	XLON	3,711	122.3200	382905532560612
08:49:33	XLON	3,712	122.3200	382905532560623
08:50:30	XLON	5,445	122.3000	382905532560831
08:50:30	XLON	3,000	122.2800	382905532560835
08:50:30	XLON	1,571	122.2800	382905532560836
08:52:02	XLON	217	122.2600	382905532561081
08:52:02	XLON	10,089	122.2600	382905532561082
08:52:02	XLON	3,000	122.2400	382905532561084
08:52:02	XLON	1,200	122.2600	382905532561085
08:52:02	XLON	1,200	122.2600	382905532561086
08:52:02	XLON	5,813	122.2600	382905532561087
08:52:02	XLON	2,300	122.2600	382905532561088
08:52:02	XLON	928	122.2800	382905532561089
08:52:10	XLON	3,000	122.1800	382905532561131
08:52:10	XLON	175	122.1800	382905532561132
08:52:10	XLON	8,076	122.1800	382905532561127
08:52:10	XLON	3,756	122.1800	382905532561128
08:52:13	XLON	6,662	122.1600	382905532561145
08:52:13	XLON	4,040	122.1600	382905532561144
08:53:40	XLON	2,537	122.2200	382905532561319
08:54:04	XLON	1,791	122.2200	382905532561390
08:54:39	XLON	3,000	122.2000	382905532561462
08:54:39	XLON	4,809	122.2000	382905532561463
08:54:40	XLON	3,000	122.2000	382905532561464
08:54:41	XLON	1,978	122.2000	382905532561465
08:54:41	XLON	2,223	122.2000	382905532561466
08:54:41	XLON	7,008	122.2000	382905532561467
08:55:13	XLON	4,912	122.2000	382905532561587
08:55:30	XLON	11,455	122.1600	382905532561604
08:55:30	XLON	3,000	122.1400	382905532561612
08:55:30	XLON	3,000	122.1600	382905532561613
08:55:30	XLON	1,200	122.1600	382905532561614
08:55:30	XLON	1,200	122.1600	382905532561615
08:55:30	XLON	49	122.1600	382905532561616
08:55:30	XLON	730	122.1600	382905532561617
08:56:14	XLON	2,029	122.1200	382905532561716
08:56:14	XLON	11,408	122.1200	382905532561717
08:56:14	XLON	283	122.1200	382905532561718
08:57:01	XLON	3,000	122.1600	382905532561872
08:57:01	XLON	3,033	122.1600	382905532561873
08:57:01	XLON	3,213	122.1600	382905532561874
08:57:01	XLON	2,089	122.1600	382905532561865
08:57:01	XLON	2,860	122.1600	382905532561866
08:58:08	XLON	1,537	122.2000	382905532562073
08:58:08	XLON	1,388	122.2000	382905532562074
08:59:01	XLON	1,810	122.2800	382905532562174
08:59:09	XLON	2,200	122.3000	382905532562235
08:59:09	XLON	3,119	122.3000	382905532562236
08:59:17	XLON	8,124	122.2800	382905532562268
08:59:17	XLON	2,829	122.2800	382905532562269
08:59:17	XLON	1,643	122.2800	382905532562270
09:00:58	XLON	2,910	122.2800	382905532562508
09:02:08	XLON	3,126	122.2800	382905532562716
09:02:08	XLON	3,000	122.2800	382905532562719
09:02:08	XLON	3,000	122.2800	382905532562720
09:02:08	XLON	3,000	122.2800	382905532562721
09:02:08	XLON	1,097	122.2800	382905532562722
09:02:36	XLON	193	122.3200	382905532562786
09:02:36	XLON	3,355	122.3200	382905532562787
09:02:36	XLON	1,515	122.3200	382905532562789
09:02:36	XLON	1,666	122.3200	382905532562790
09:02:36	XLON	1,720	122.3200	382905532562791
09:02:48	XLON	6,585	122.3000	382905532562832
09:02:48	XLON	3,000	122.2800	382905532562840
09:02:48	XLON	3,000	122.2800	382905532562841
09:02:48	XLON	585	122.3000	382905532562842
09:04:00	XLON	3,000	122.2000	382905532563078
09:04:00	XLON	3,000	122.2000	382905532563079
09:04:05	XLON	7,027	122.1800	382905532563099
09:04:05	XLON	3,000	122.1800	382905532563100
09:04:05	XLON	3,000	122.1800	382905532563101
09:04:05	XLON	3,470	122.1800	382905532563102
09:06:08	XLON	7,111	122.2200	382905532563523
09:06:08	XLON	1,149	122.2200	382905532563524
09:06:10	XLON	3,000	122.2000	382905532563539
09:06:12	XLON	2,103	122.2000	382905532563547
09:06:12	XLON	3,000	122.2000	382905532563548
09:07:17	XLON	2,897	122.1400	382905532563704
09:07:17	XLON	2,700	122.1400	382905532563705
09:07:17	XLON	2,616	122.1400	382905532563706
09:07:17	XLON	3,299	122.1400	382905532563707
09:07:18	XLON	3,000	122.1400	382905532563711
09:07:18	XLON	2,248	122.1400	382905532563712
09:08:15	XLON	521	122.1800	382905532563938
09:08:15	XLON	1,934	122.1800	382905532563939
09:08:15	XLON	7,334	122.1800	382905532563940
09:08:21	XLON	232	122.1800	382905532563956
09:08:21	XLON	3,000	122.1800	382905532563957
09:08:56	XLON	3,000	122.2600	382905532564096
09:11:03	XLON	2,231	122.3200	382905532564418
09:11:03	XLON	3,000	122.3200	382905532564419
09:11:05	XLON	1,825	122.3200	382905532564420
09:11:09	XLON	12,684	122.2800	382905532564430
09:11:44	XLON	2,500	122.3000	382905532564485
09:11:44	XLON	3,000	122.3000	382905532564486
09:11:44	XLON	4,500	122.3000	382905532564487
09:13:03	XLON	6,329	122.3800	382905532564678
09:13:03	XLON	2,535	122.3800	382905532564683
09:13:03	XLON	2,608	122.3800	382905532564684
09:13:03	XLON	3,000	122.3800	382905532564685
09:13:03	XLON	5,697	122.3800	382905532564686
09:13:57	XLON	30,050	122.3400	382905532564813
09:15:12	XLON	3,000	122.3600	382905532565030
09:15:12	XLON	3,000	122.3600	382905532565031
09:15:13	XLON	2,510	122.3600	382905532565055
09:15:13	XLON	3,000	122.3600	382905532565056
09:15:35	XLON	3,000	122.3200	382905532565153
09:15:35	XLON	1,200	122.3200	382905532565154
09:15:35	XLON	3,000	122.3200	382905532565155
09:15:35	XLON	98	122.3200	382905532565156
09:15:35	XLON	506	122.3200	382905532565157
09:16:06	XLON	3,000	122.3400	382905532565255
09:18:00	XLON	3,000	122.3600	382905532565437
09:18:00	XLON	1,683	122.3600	382905532565438
09:18:53	XLON	14,052	122.3800	382905532565568
09:18:53	XLON	3,000	122.3800	382905532565569
09:19:21	XLON	3,000	122.3600	382905532565614
09:19:21	XLON	2,700	122.3600	382905532565615
09:19:21	XLON	1,200	122.3600	382905532565616
09:19:21	XLON	2,525	122.3600	382905532565617
09:20:19	XLON	8,640	122.3200	382905532565731
09:20:19	XLON	3,000	122.3400	382905532565735
09:20:19	XLON	2,322	122.3400	382905532565736
09:20:19	XLON	448	122.3400	382905532565737
09:20:19	XLON	5,803	122.3400	382905532565738
09:20:19	XLON	1,200	122.3400	382905532565739
09:20:19	XLON	1,200	122.3400	382905532565740
09:20:19	XLON	3,286	122.3400	382905532565741
09:20:19	XLON	1,682	122.3400	382905532565742
09:20:20	XLON	5,184	122.3000	382905532565752
09:20:33	XLON	2,777	122.3000	382905532565769
09:20:33	XLON	849	122.3000	382905532565770
09:21:54	XLON	2,600	122.3600	382905532565939
09:21:54	XLON	3,675	122.3600	382905532565940
09:22:30	XLON	11,071	122.3000	382905532566011
09:22:30	XLON	3,000	122.3000	382905532566013
09:23:00	XLON	3,680	122.3000	382905532566051
09:23:00	XLON	3,680	122.3000	382905532566054
09:26:53	XLON	3,000	122.3200	382905532566581
09:26:53	XLON	3,000	122.3200	382905532566582
09:27:48	XLON	5,110	122.3400	382905532566663
09:30:23	XLON	216	122.3200	382905532567096
09:30:23	XLON	2,274	122.3200	382905532567097
09:32:01	XLON	4,144	122.4400	382905532567296
09:32:15	XLON	2,910	122.4400	382905532567342
09:33:47	XLON	3,772	122.5200	382905532567604
09:33:49	XLON	267	122.5200	382905532567613
09:33:49	XLON	2,800	122.5200	382905532567614
09:34:00	XLON	838	122.5000	382905532567646
09:34:04	XLON	3,061	122.5000	382905532567656
09:34:21	XLON	371	122.5000	382905532567732
09:34:21	XLON	3,000	122.5000	382905532567733
09:34:21	XLON	3,592	122.4800	382905532567738
09:34:21	XLON	3,000	122.4800	382905532567739
09:34:21	XLON	61	122.4800	382905532567740
09:34:25	XLON	3,522	122.4800	382905532567747
09:34:26	XLON	42	122.4800	382905532567748
09:34:47	XLON	3,566	122.4800	382905532567783
09:34:47	XLON	3,566	122.4800	382905532567785
09:34:47	XLON	3,000	122.4600	382905532567793
09:34:47	XLON	3,000	122.4600	382905532567794
09:34:53	XLON	2,880	122.4400	382905532567812
09:35:01	XLON	3,000	122.4600	382905532567836
09:35:01	XLON	2,772	122.4600	382905532567837
09:35:01	XLON	8,108	122.4600	382905532567825
09:35:01	XLON	3,167	122.4600	382905532567826
09:38:02	XLON	2,956	122.5400	382905532568252
09:38:02	XLON	574	122.5400	382905532568253
09:38:04	XLON	3,200	122.5200	382905532568287
09:38:04	XLON	694	122.5200	382905532568288
09:38:54	XLON	3,000	122.5800	382905532568399
09:39:05	XLON	3,000	122.5800	382905532568408
09:39:45	XLON	4,765	122.6000	382905532568458
09:39:45	XLON	7,373	122.6000	382905532568459
09:39:45	XLON	3,000	122.6000	382905532568465
09:39:45	XLON	1,765	122.6000	382905532568466
09:40:14	XLON	3,000	122.5600	382905532568530
09:40:14	XLON	2,956	122.5600	382905532568533
09:40:14	XLON	3,000	122.5600	382905532568534
09:40:14	XLON	2,633	122.5600	382905532568535
09:40:14	XLON	219	122.5600	382905532568536
09:40:22	XLON	7,382	122.5400	382905532568556
09:43:16	XLON	2,445	122.6200	382905532568838
09:43:16	XLON	9,963	122.6200	382905532568839
09:43:16	XLON	12,128	122.6200	382905532568840
09:46:33	XLON	3,000	122.4400	382905532569197
09:46:33	XLON	6,218	122.4400	382905532569198
09:50:07	XLON	453	122.4800	382905532569564
09:50:55	XLON	3,923	122.5000	382905532569661
09:50:55	XLON	5,914	122.5000	382905532569663
09:50:55	XLON	3,459	122.5000	382905532569664
09:50:59	XLON	10,879	122.4800	382905532569670
09:50:59	XLON	13,799	122.4800	382905532569668
09:52:51	XLON	12,739	122.4600	382905532569857
09:56:24	XLON	3,500	122.5200	382905532570279
09:56:40	XLON	6,110	122.5600	382905532570323
09:56:40	XLON	2,920	122.5600	382905532570324
09:56:56	XLON	12,036	122.6200	382905532570369
09:57:00	XLON	12,036	122.6200	382905532570378
09:57:11	XLON	3,000	122.6000	382905532570408
09:57:11	XLON	18	122.6000	382905532570409
09:57:11	XLON	3,558	122.6000	382905532570407
09:58:34	XLON	11,185	122.6600	382905532570567
09:58:49	XLON	401	122.7000	382905532570581
09:59:32	XLON	1,541	122.7600	382905532570667
10:00:04	XLON	1,936	122.7600	382905532570774
10:00:05	XLON	2,362	122.7600	382905532570776
10:00:07	XLON	1,931	122.7600	382905532570791
10:00:17	XLON	2,099	122.7600	382905532570818
10:00:17	XLON	3,000	122.7600	382905532570819
10:00:22	XLON	903	122.7600	382905532570839
10:00:22	XLON	2,152	122.7600	382905532570840
10:00:22	XLON	3,000	122.7600	382905532570841
10:00:25	XLON	1,931	122.7600	382905532570844
10:00:38	XLON	1,054	122.7600	382905532570857
10:01:23	XLON	1,444	122.7800	382905532570956
10:01:58	XLON	2,036	122.7800	382905532571021
10:01:58	XLON	5,443	122.7800	382905532571022
10:02:00	XLON	3,000	122.8200	382905532571048
10:02:00	XLON	3,415	122.8200	382905532571049
10:02:00	XLON	591	122.8200	382905532571050
10:02:00	XLON	2,304	122.8200	382905532571061
10:02:01	XLON	1,884	122.8200	382905532571062
10:02:01	XLON	591	122.8200	382905532571063
10:02:03	XLON	3,600	122.8200	382905532571073
10:02:09	XLON	3,165	122.8200	382905532571128
10:02:27	XLON	12,217	122.8000	382905532571189
10:02:56	XLON	8	122.7800	382905532571263
10:02:56	XLON	8,249	122.7800	382905532571264
10:02:56	XLON	1,246	122.7800	382905532571265
10:02:56	XLON	8	122.7800	382905532571266
10:06:07	XLON	5,641	122.8200	382905532571649
10:06:07	XLON	3,100	122.8200	382905532571656
10:06:07	XLON	2,077	122.8200	382905532571657
10:06:07	XLON	464	122.8200	382905532571658
10:06:08	XLON	6,693	122.7800	382905532571662
10:07:57	XLON	10,484	122.7400	382905532571995
10:11:14	XLON	3,904	122.9200	382905532572475
10:11:14	XLON	2,102	122.9000	382905532572480
10:11:14	XLON	3,000	122.9000	382905532572481
10:11:14	XLON	3,000	122.9200	382905532572482
10:11:14	XLON	2,075	122.9200	382905532572483
10:11:14	XLON	232	122.9200	382905532572484
10:11:18	XLON	8,701	122.8800	382905532572490
10:11:18	XLON	1,531	122.8800	382905532572491
10:11:18	XLON	148	122.8800	382905532572492
10:11:52	XLON	3,100	122.9400	382905532572572
10:12:45	XLON	3,554	123.0000	382905532572759
10:12:51	XLON	2,995	122.9800	382905532572793
10:12:51	XLON	2,995	122.9800	382905532572795
10:13:11	XLON	3,196	122.9600	382905532572816
10:14:45	XLON	10,017	123.0000	382905532573048
10:14:45	XLON	1,566	123.0000	382905532573049
10:14:46	XLON	2,900	123.0000	382905532573061
10:14:46	XLON	2,304	123.0000	382905532573062
10:15:04	XLON	4,506	123.0000	382905532573105
10:15:04	XLON	6,610	123.0000	382905532573106
10:15:04	XLON	2,600	123.0000	382905532573116
10:15:04	XLON	1,906	123.0000	382905532573117
10:15:29	XLON	1,861	122.9600	382905532573156
10:15:29	XLON	8,491	122.9600	382905532573157
10:15:29	XLON	1,861	122.9600	382905532573158
10:17:00	XLON	3,000	123.0400	382905532573398
10:17:00	XLON	3,100	123.0400	382905532573399
10:17:00	XLON	2,700	123.0400	382905532573400
10:17:00	XLON	2,418	123.0400	382905532573401
10:17:28	XLON	3,000	122.9600	382905532573484
10:17:28	XLON	591	122.9600	382905532573485
10:17:30	XLON	3,000	122.9600	382905532573495
10:17:36	XLON	3,000	122.9600	382905532573517
10:19:10	XLON	3,021	123.0200	382905532573754
10:19:16	XLON	2,800	123.0200	382905532573772
10:19:16	XLON	2,073	123.0200	382905532573773
10:19:16	XLON	3,000	123.0200	382905532573774
10:19:16	XLON	2,339	123.0200	382905532573775
10:20:43	XLON	10,800	123.0000	382905532573956
10:20:43	XLON	901	123.0000	382905532573957
10:21:19	XLON	1,000	123.0000	382905532574051
10:21:41	XLON	1,854	123.0000	382905532574069
10:21:41	XLON	9,640	123.0000	382905532574070
10:22:14	XLON	12,702	123.0000	382905532574131
10:22:14	XLON	1,300	123.0000	382905532574139
10:22:14	XLON	3,000	123.0000	382905532574140
10:22:14	XLON	7,722	123.0000	382905532574141
10:22:20	XLON	1,837	122.9800	382905532574173
10:22:20	XLON	2,463	122.9800	382905532574174
10:24:05	XLON	13,267	122.9600	382905532574404
10:26:32	XLON	8,187	122.9800	382905532574676
10:27:25	XLON	2,754	123.0000	382905532574731
10:28:08	XLON	9,919	123.0000	382905532574824
10:28:09	XLON	3,000	123.0000	382905532574836
10:28:09	XLON	591	123.0000	382905532574837
10:28:09	XLON	3,479	123.0000	382905532574838
10:28:09	XLON	2,634	123.0000	382905532574839
10:28:09	XLON	2,768	123.0000	382905532574840
10:32:05	XLON	10,565	123.0000	382905532575333
10:32:05	XLON	4,647	123.0000	382905532575340
10:32:05	XLON	5,918	123.0000	382905532575341
10:32:05	XLON	3,200	123.0000	382905532575342
10:32:05	XLON	2,074	123.0000	382905532575343
10:32:05	XLON	3,000	123.0000	382905532575344
10:32:05	XLON	1,151	123.0000	382905532575345
10:32:05	XLON	4,608	123.0000	382905532575346
10:32:36	XLON	11,243	123.0000	382905532575408
10:32:36	XLON	7,182	123.0000	382905532575421
10:32:39	XLON	69	122.9800	382905532575432
10:32:39	XLON	3,459	122.9800	382905532575433
10:36:17	XLON	7,618	122.9800	382905532575832
10:36:17	XLON	3,000	122.9800	382905532575834
10:36:17	XLON	2,700	122.9800	382905532575835
10:36:17	XLON	1,918	122.9800	382905532575836
10:37:44	XLON	565	122.9600	382905532576009
10:37:44	XLON	2,208	122.9600	382905532576010
10:37:44	XLON	1,677	122.9600	382905532576011
10:40:24	XLON	4,632	123.0000	382905532576408
10:41:21	XLON	44	123.0000	382905532576482
10:43:04	XLON	7,112	123.0000	382905532576687
10:43:04	XLON	8	123.0000	382905532576688
10:43:04	XLON	946	123.0000	382905532576694
10:43:04	XLON	3,000	123.0000	382905532576695
10:43:09	XLON	1,090	123.0000	382905532576706
10:43:09	XLON	3,000	123.0000	382905532576707
10:43:10	XLON	1,076	123.0000	382905532576711
10:43:10	XLON	1,107	123.0000	382905532576712
10:43:11	XLON	514	123.0000	382905532576713
10:44:17	XLON	42	123.0400	382905532576818
10:44:35	XLON	5,622	123.0400	382905532576823
10:44:36	XLON	3,000	123.0400	382905532576827
10:44:36	XLON	3,000	123.0400	382905532576828
10:44:36	XLON	11	123.0400	382905532576829
10:45:45	XLON	941	123.0200	382905532576943
10:45:45	XLON	3,000	123.0200	382905532576944
10:45:46	XLON	6,763	123.0200	382905532576945
10:46:56	XLON	13,691	123.0000	382905532577127
10:46:56	XLON	13,691	123.0000	382905532577128
10:47:03	XLON	13,382	122.9800	382905532577153
10:47:29	XLON	739	122.9400	382905532577187
10:47:29	XLON	2,880	122.9400	382905532577188
10:47:52	XLON	419	122.9200	382905532577224
10:47:52	XLON	782	122.9200	382905532577225
10:47:52	XLON	1,778	122.9200	382905532577226
10:47:52	XLON	660	122.9200	382905532577227
10:49:26	XLON	2,557	122.9000	382905532577493
10:50:10	XLON	601	122.9000	382905532577631
10:50:55	XLON	4,487	122.9800	382905532577693
10:54:40	XLON	5	123.0200	382905532577989
10:54:40	XLON	269	123.0200	382905532577990
10:54:40	XLON	5,445	123.0200	382905532577991
10:55:47	XLON	3,000	122.9600	382905532578124
10:55:47	XLON	350	122.9600	382905532578125
10:55:59	XLON	2,600	122.9600	382905532578153
10:56:30	XLON	2,298	122.9600	382905532578228
10:58:01	XLON	1,234	123.0000	382905532578382
10:58:01	XLON	2,785	123.0000	382905532578383
10:58:01	XLON	2,013	123.0000	382905532578384
10:58:01	XLON	2,032	123.0000	382905532578385
10:58:18	XLON	6,420	122.9800	382905532578426
10:58:18	XLON	3,000	122.9800	382905532578428
10:58:18	XLON	2,251	122.9800	382905532578429
10:58:18	XLON	309	122.9800	382905532578430
10:59:54	XLON	4,979	122.9600	382905532578675
10:59:54	XLON	3,000	122.9600	382905532578679
10:59:54	XLON	1,867	122.9600	382905532578680
10:59:54	XLON	112	122.9600	382905532578681
11:01:00	XLON	6,503	122.9200	382905532578854
11:01:00	XLON	2,381	122.9200	382905532578855
11:02:34	XLON	4,247	122.8800	382905532579019
11:04:26	XLON	2,061	122.8400	382905532579246
11:04:26	XLON	1,629	122.8400	382905532579247
11:06:02	XLON	11,398	122.8400	382905532579425
11:06:02	XLON	1,462	122.8400	382905532579427
11:07:16	XLON	350	122.8200	382905532579660
11:07:16	XLON	3,000	122.8200	382905532579661
11:07:21	XLON	2,424	122.8200	382905532579710
11:07:21	XLON	500	122.8200	382905532579711
11:07:21	XLON	2,070	122.8200	382905532579712
11:07:28	XLON	482	122.8200	382905532579750
11:07:28	XLON	2,473	122.8200	382905532579751
11:07:29	XLON	79	122.8200	382905532579756
11:09:21	XLON	420	122.8400	382905532580003
11:09:21	XLON	2,148	122.8400	382905532580004
11:09:58	XLON	426	122.8600	382905532580129
11:09:58	XLON	10,378	122.8600	382905532580130
11:09:58	XLON	3,000	122.8600	382905532580143
11:09:58	XLON	2,700	122.8600	382905532580144
11:09:58	XLON	3,059	122.8600	382905532580145
11:09:58	XLON	265	122.8600	382905532580146
11:12:16	XLON	2,546	122.8000	382905532580617
11:12:16	XLON	2,345	122.8000	382905532580618
11:12:16	XLON	244	122.8000	382905532580619
11:14:02	XLON	499	122.7800	382905532580749
11:14:02	XLON	800	122.7800	382905532580750
11:14:02	XLON	3,592	122.7800	382905532580751
11:14:03	XLON	3,820	122.7800	382905532580758
11:14:55	XLON	3,000	122.8000	382905532580912
11:14:55	XLON	3,417	122.8000	382905532580913
11:14:55	XLON	1,750	122.8000	382905532580914
11:14:55	XLON	1,200	122.8000	382905532580915
11:15:20	XLON	337	122.7800	382905532580960
11:15:20	XLON	3,000	122.7800	382905532580961
11:15:25	XLON	63	122.7800	382905532580981
11:15:25	XLON	1,849	122.7800	382905532580982
11:16:51	XLON	155	122.7200	382905532581163
11:16:51	XLON	7,912	122.7200	382905532581164
11:17:01	XLON	9,524	122.7000	382905532581184
11:17:01	XLON	3,000	122.7000	382905532581188
11:17:01	XLON	9,388	122.7000	382905532581189
11:17:02	XLON	2,548	122.6800	382905532581190
11:17:02	XLON	6,435	122.6800	382905532581191
11:17:15	XLON	6,844	122.6800	382905532581211
11:19:05	XLON	13,543	122.7400	382905532581389
11:19:05	XLON	2,307	122.7400	382905532581390
11:19:05	XLON	2,078	122.7400	382905532581391
11:19:05	XLON	2,615	122.7400	382905532581392
11:19:05	XLON	6,543	122.7400	382905532581398
11:20:05	XLON	2,500	122.7400	382905532581490
11:20:05	XLON	446	122.7400	382905532581491
11:20:47	XLON	950	122.7600	382905532581574
11:20:47	XLON	3,000	122.7600	382905532581575
11:20:47	XLON	313	122.7600	382905532581576
11:24:04	XLON	4,044	122.7200	382905532581868
11:24:04	XLON	1,808	122.7200	382905532581869
11:24:59	XLON	1,709	122.7200	382905532581948
11:24:59	XLON	1,733	122.7200	382905532581949
11:28:08	XLON	2,109	122.7000	382905532582414
11:28:08	XLON	7,920	122.7000	382905532582415
11:31:04	XLON	5,041	122.7000	382905532582718
11:31:04	XLON	1,100	122.7000	382905532582727
11:31:04	XLON	3,000	122.7000	382905532582728
11:31:04	XLON	334	122.7000	382905532582729
11:31:04	XLON	3,512	122.7000	382905532582730
11:31:04	XLON	1,018	122.7000	382905532582731
11:34:11	XLON	228	122.6600	382905532583070
11:34:11	XLON	400	122.6600	382905532583071
11:34:12	XLON	12,502	122.6400	382905532583076
11:37:14	XLON	8,253	122.6600	382905532583417
11:37:14	XLON	3,000	122.6600	382905532583421
11:37:44	XLON	8,751	122.6000	382905532583483
11:38:03	XLON	5,574	122.5800	382905532583561
11:38:11	XLON	1,955	122.5800	382905532583583
11:38:11	XLON	3,000	122.5800	382905532583584
11:38:13	XLON	2,211	122.5800	382905532583587
11:38:14	XLON	1,809	122.5800	382905532583594
11:38:22	XLON	12,804	122.5800	382905532583614
11:38:22	XLON	1,840	122.5800	382905532583616
11:38:22	XLON	10,557	122.5800	382905532583617
11:44:22	XLON	1,209	122.6200	382905532584410
11:44:22	XLON	9,034	122.6200	382905532584411
11:44:22	XLON	3,164	122.6200	382905532584412
11:45:18	XLON	382	122.6200	382905532584523
11:45:22	XLON	4,110	122.6200	382905532584536
11:45:22	XLON	8,130	122.6200	382905532584537
11:45:22	XLON	600	122.6200	382905532584538
11:45:31	XLON	3,892	122.6200	382905532584550
11:45:31	XLON	2,200	122.6200	382905532584551
11:45:31	XLON	1,761	122.6200	382905532584552
11:45:49	XLON	13,007	122.6000	382905532584614
11:45:49	XLON	5,535	122.5800	382905532584684
11:45:49	XLON	3,000	122.5800	382905532584685
11:45:49	XLON	3,350	122.5800	382905532584686
11:45:49	XLON	1,122	122.5800	382905532584687
11:45:53	XLON	895	122.5600	382905532584751
11:45:53	XLON	471	122.5600	382905532584752
11:45:53	XLON	3,230	122.5600	382905532584753
11:45:53	XLON	2,965	122.5600	382905532584768
11:45:53	XLON	221	122.5600	382905532584769
11:46:01	XLON	8,785	122.5000	382905532584864
11:46:03	XLON	5,499	122.4600	382905532584940
11:46:14	XLON	5,703	122.4600	382905532584974
11:46:14	XLON	3,000	122.4600	382905532584977
11:46:14	XLON	2,220	122.4600	382905532584978
11:46:20	XLON	4,061	122.4200	382905532585079
11:46:31	XLON	6,911	122.5000	382905532585145
11:48:06	XLON	12,315	122.6200	382905532585519
11:48:06	XLON	3,000	122.6200	382905532585522
11:48:06	XLON	8,325	122.6200	382905532585523
11:48:06	XLON	990	122.6200	382905532585524
11:49:14	XLON	5,808	122.5400	382905532585692
11:49:20	XLON	692	122.5400	382905532585694
11:49:20	XLON	2,203	122.5400	382905532585695
11:50:21	XLON	3,932	122.5000	382905532585826
11:50:21	XLON	2,128	122.5000	382905532585827
11:50:21	XLON	5,809	122.5000	382905532585835
11:51:42	XLON	5,717	122.3600	382905532585961
11:51:42	XLON	3,000	122.3600	382905532585982
11:51:42	XLON	2,691	122.3600	382905532585983
11:52:07	XLON	4,704	122.3200	382905532586173
11:52:07	XLON	4,704	122.3200	382905532586174
11:52:08	XLON	4,369	122.3000	382905532586193
11:53:21	XLON	14,142	122.3200	382905532586464
11:53:42	XLON	3,000	122.2800	382905532586490
11:53:42	XLON	2,181	122.2800	382905532586491
11:57:02	XLON	4,870	122.3600	382905532586911
11:59:01	XLON	4,437	122.2400	382905532587083
11:59:01	XLON	800	122.2400	382905532587084
11:59:01	XLON	3,139	122.2400	382905532587085
11:59:01	XLON	298	122.2400	382905532587086
11:59:01	XLON	498	122.2400	382905532587087
12:01:01	XLON	3,000	122.1800	382905532587399
12:01:01	XLON	1,493	122.1800	382905532587400
12:01:10	XLON	10,368	122.1200	382905532587415
12:02:01	XLON	10,072	122.1800	382905532587492
12:02:06	XLON	853	122.1800	382905532587514
12:02:06	XLON	3,889	122.1800	382905532587515
12:02:06	XLON	853	122.1800	382905532587516
12:03:01	XLON	3,100	122.1600	382905532587661
12:03:01	XLON	2,210	122.1600	382905532587662
12:05:00	XLON	462	122.3000	382905532587837
12:05:00	XLON	12,771	122.3000	382905532587838
12:05:05	XLON	3,527	122.2600	382905532587846
12:05:05	XLON	2,237	122.2600	382905532587844
12:05:05	XLON	4,624	122.2600	382905532587845
12:07:12	XLON	4,143	122.2400	382905532588214
12:07:12	XLON	3,982	122.2400	382905532588215
12:07:12	XLON	3,467	122.2400	382905532588218
12:07:34	XLON	3,009	122.2400	382905532588323
12:09:05	XLON	3,764	122.2400	382905532588461
12:10:12	XLON	592	122.2800	382905532588586
12:10:12	XLON	3,443	122.2800	382905532588587
12:12:12	XLON	1,913	122.3000	382905532588769
12:12:12	XLON	2,234	122.3000	382905532588770
12:12:12	XLON	2,854	122.3000	382905532588774
12:12:30	XLON	795	122.3200	382905532588824
12:12:30	XLON	3,063	122.3200	382905532588825
12:13:48	XLON	3,000	122.2800	382905532588960
12:13:48	XLON	1,480	122.2800	382905532588961
12:14:50	XLON	5,194	122.3000	382905532589151
12:16:55	XLON	3,000	122.2600	382905532589357
12:16:55	XLON	684	122.2600	382905532589358
12:18:11	XLON	1,028	122.2200	382905532589566
12:18:11	XLON	3,324	122.2200	382905532589567
12:18:11	XLON	1,965	122.2200	382905532589568
12:18:12	XLON	1,289	122.2200	382905532589573
12:19:21	XLON	5,570	122.2200	382905532589657
12:20:03	XLON	1,781	122.2200	382905532589746
12:20:03	XLON	4,772	122.2200	382905532589747
12:20:39	XLON	6,616	122.2600	382905532589819
12:20:58	XLON	6,471	122.2200	382905532589850
12:23:25	XLON	8,252	122.2800	382905532590088
12:23:25	XLON	4,233	122.2800	382905532590089
12:23:29	XLON	3,879	122.2200	382905532590094
12:23:29	XLON	3,854	122.2200	382905532590095
12:25:03	XLON	238	122.2400	382905532590271
12:25:03	XLON	6,950	122.2400	382905532590272
12:25:20	XLON	3,882	122.2000	382905532590305
12:25:21	XLON	3,000	122.2000	382905532590324
12:25:21	XLON	508	122.2000	382905532590325
12:26:01	XLON	6,358	122.1400	382905532590426
12:27:09	XLON	3,000	122.1600	382905532590531
12:27:09	XLON	428	122.1600	382905532590532
12:27:28	XLON	3,000	122.1200	382905532590568
12:27:28	XLON	1,618	122.1200	382905532590569
12:29:08	XLON	13,044	122.1800	382905532590787
12:29:08	XLON	3,000	122.1800	382905532590794
12:29:08	XLON	3,000	122.1800	382905532590795
12:29:08	XLON	3,318	122.1800	382905532590796
12:29:08	XLON	2,251	122.1800	382905532590797
12:29:39	XLON	6,857	122.1600	382905532590827
12:29:39	XLON	10,899	122.1600	382905532590825
12:29:39	XLON	1,333	122.1600	382905532590826
12:29:59	XLON	4,612	122.1000	382905532590861
12:30:21	XLON	1,614	122.1000	382905532590907
12:30:21	XLON	1,139	122.1000	382905532590908
12:30:21	XLON	3,032	122.1000	382905532590909
12:30:21	XLON	1,614	122.1000	382905532590910
12:30:21	XLON	948	122.1000	382905532590911
12:31:17	XLON	3,585	122.0800	382905532590968
12:33:55	XLON	13	122.0200	382905532591176
12:34:09	XLON	5,785	122.0200	382905532591191
12:35:21	XLON	3,403	122.0800	382905532591317
12:35:28	XLON	1,708	122.0800	382905532591330
12:35:28	XLON	1,802	122.0800	382905532591331
12:37:08	XLON	10,687	122.1000	382905532591534
12:37:36	XLON	1,603	122.0800	382905532591589
12:37:36	XLON	4,626	122.0800	382905532591590
12:37:36	XLON	4,629	122.0800	382905532591591
12:38:24	XLON	1,673	122.0600	382905532591685
12:38:24	XLON	1,761	122.0600	382905532591686
12:38:55	XLON	3,312	122.0600	382905532591714
12:40:05	XLON	2,200	122.1400	382905532591800
12:40:05	XLON	3,000	122.1400	382905532591801
12:40:05	XLON	7,096	122.1400	382905532591802
12:40:07	XLON	4,576	122.1400	382905532591816
12:40:11	XLON	2,876	122.1200	382905532591826
12:41:02	XLON	2,904	122.1200	382905532591890
12:41:46	XLON	3,580	122.0800	382905532592007
12:43:14	XLON	6,696	122.1000	382905532592191
12:43:14	XLON	4,284	122.1000	382905532592193
12:44:33	XLON	3,877	122.0800	382905532592306
12:48:01	XLON	4,600	122.0600	382905532592558
12:48:01	XLON	3,000	122.0600	382905532592563
12:48:01	XLON	2,927	122.0600	382905532592564
12:48:27	XLON	11,961	122.0000	382905532592609
12:48:31	XLON	7,621	121.9800	382905532592617
12:48:31	XLON	4,448	121.9800	382905532592618
12:48:31	XLON	3,000	121.9800	382905532592620
12:48:31	XLON	3,415	121.9800	382905532592621
12:48:31	XLON	2,642	121.9800	382905532592622
12:49:03	XLON	399	121.9600	382905532592680
12:49:03	XLON	6,725	121.9600	382905532592681
12:49:03	XLON	1,807	121.9600	382905532592682
12:50:19	XLON	5,217	121.9800	382905532592807
12:50:19	XLON	3,100	121.9800	382905532592811
12:52:15	XLON	13,440	122.0400	382905532592983
12:52:15	XLON	3,000	122.0200	382905532592991
12:52:15	XLON	1,900	122.0200	382905532592992
12:52:15	XLON	1,900	122.0400	382905532592993
12:52:15	XLON	335	122.0400	382905532592994
12:52:15	XLON	3,556	122.0200	382905532592995
12:52:25	XLON	3,650	121.9800	382905532593006
12:52:25	XLON	281	121.9800	382905532593009
12:52:41	XLON	5,760	121.9600	382905532593056
12:54:01	XLON	1,827	121.9600	382905532593209
12:54:01	XLON	5,360	121.9600	382905532593210
12:55:46	XLON	6,952	121.9800	382905532593387
12:55:46	XLON	3,100	121.9800	382905532593390
12:55:46	XLON	2,499	121.9800	382905532593391
13:00:27	XLON	6,304	122.0200	382905532594035
13:00:27	XLON	6,853	122.0200	382905532594036
13:00:27	XLON	4,132	122.0000	382905532594042
13:00:27	XLON	2,172	122.0200	382905532594043
13:02:34	XLON	3,836	121.8800	382905532594514
13:03:54	XLON	244	121.9000	382905532594605
13:05:02	XLON	2,800	121.9400	382905532594675
13:05:02	XLON	3,000	121.9400	382905532594676
13:05:05	XLON	9,341	121.9200	382905532594689
13:05:05	XLON	4,469	121.9000	382905532594692
13:05:05	XLON	3,000	121.9200	382905532594693
13:05:05	XLON	3,890	121.9200	382905532594694
13:05:05	XLON	533	121.9200	382905532594695
13:07:00	XLON	13,402	121.9200	382905532594934
13:07:01	XLON	884	121.9000	382905532594941
13:07:01	XLON	3,000	121.9000	382905532594936
13:07:01	XLON	3,000	121.9000	382905532594937
13:07:01	XLON	3,000	121.9200	382905532594938
13:07:01	XLON	3,000	121.9200	382905532594939
13:07:01	XLON	1,640	121.9200	382905532594940
13:08:51	XLON	12,243	121.9400	382905532595164
13:11:01	XLON	1,542	122.0200	382905532595419
13:11:01	XLON	10,091	122.0200	382905532595420
13:12:54	XLON	3,000	121.9400	382905532595597
13:14:00	XLON	1,656	121.9200	382905532595680
13:14:00	XLON	2,037	121.9200	382905532595681
13:14:15	XLON	13	121.9000	382905532595711
13:14:45	XLON	3,951	121.9000	382905532595741
13:14:45	XLON	9,241	121.9000	382905532595742
13:14:45	XLON	3,500	121.9200	382905532595743
13:14:45	XLON	3,000	121.9200	382905532595744
13:14:45	XLON	6,349	121.9200	382905532595745
13:17:36	XLON	1,785	121.8600	382905532596059
13:17:41	XLON	3,809	121.8600	382905532596065
13:17:41	XLON	6,193	121.8600	382905532596067
13:19:51	XLON	12,886	121.8600	382905532596322
13:19:51	XLON	12,886	121.8600	382905532596324
13:21:11	XLON	2,400	121.8000	382905532596449
13:21:11	XLON	2,635	121.8000	382905532596450
13:22:47	XLON	10,003	121.8000	382905532596548
13:22:52	XLON	1,091	121.8000	382905532596568
13:22:53	XLON	3,090	121.8000	382905532596569
13:22:53	XLON	9,511	121.8000	382905532596570
13:23:33	XLON	3,885	121.7600	382905532596698
13:23:33	XLON	3,109	121.7600	382905532596699
13:23:33	XLON	2,700	121.7600	382905532596700
13:23:41	XLON	343	121.7400	382905532596713
13:23:41	XLON	2,779	121.7400	382905532596714
13:24:04	XLON	3,568	121.7200	382905532596761
13:24:04	XLON	9,536	121.7200	382905532596762
13:24:04	XLON	3,000	121.7200	382905532596777
13:24:04	XLON	2,096	121.7200	382905532596778
13:24:04	XLON	3,000	121.7200	382905532596779
13:24:04	XLON	2,405	121.7200	382905532596780
13:24:26	XLON	8,450	121.7000	382905532596809
13:24:26	XLON	5,624	121.7000	382905532596810
13:24:28	XLON	1,284	121.7000	382905532596823
13:24:28	XLON	2,145	121.7000	382905532596824
13:24:52	XLON	1,811	121.7000	382905532596865
13:26:52	XLON	13,636	121.7600	382905532597231
13:28:24	XLON	1,847	121.7600	382905532597358
13:28:24	XLON	11,308	121.7600	382905532597359
13:28:24	XLON	2,200	121.7400	382905532597390
13:28:24	XLON	3,000	121.7400	382905532597391
13:28:24	XLON	2,700	121.7400	382905532597392
13:28:24	XLON	3,000	121.7600	382905532597393
13:28:24	XLON	2,056	121.7600	382905532597394
13:30:18	XLON	8,444	121.7200	382905532597640
13:30:18	XLON	508	121.7200	382905532597641
13:30:18	XLON	6,860	121.7200	382905532597653
13:32:02	XLON	1,878	121.8600	382905532597873
13:32:02	XLON	3,000	121.8600	382905532597874
13:32:22	XLON	3,000	121.8600	382905532597921
13:32:22	XLON	2,093	121.8600	382905532597922
13:32:22	XLON	3,000	121.8600	382905532597923
13:32:22	XLON	4,100	121.8600	382905532597924
13:33:17	XLON	909	121.8800	382905532598072
13:33:17	XLON	3,589	121.8800	382905532598073
13:33:37	XLON	1,436	121.8800	382905532598112
13:33:37	XLON	3,243	121.8800	382905532598113
13:33:47	XLON	3,200	121.8800	382905532598126
13:33:47	XLON	3,000	121.8800	382905532598127
13:34:28	XLON	225	121.8600	382905532598168
13:34:28	XLON	2,108	121.8600	382905532598169
13:34:28	XLON	861	121.8600	382905532598170
13:35:00	XLON	2,300	121.8200	382905532598249
13:35:00	XLON	3,000	121.8200	382905532598250
13:35:00	XLON	383	121.8200	382905532598251
13:35:00	XLON	1,858	121.8200	382905532598252
13:35:00	XLON	383	121.8200	382905532598253
13:35:05	XLON	7,768	121.8000	382905532598269
13:35:05	XLON	656	121.8000	382905532598270
13:35:23	XLON	3,000	121.8200	382905532598349
13:35:23	XLON	3,000	121.8200	382905532598350
13:36:00	XLON	3,381	121.8000	382905532598417
13:36:00	XLON	1,908	121.8000	382905532598418
13:37:58	XLON	7,905	121.8600	382905532598576
13:38:09	XLON	2,367	121.8800	382905532598599
13:38:09	XLON	5,256	121.8800	382905532598609
13:38:09	XLON	7,577	121.8800	382905532598617
13:38:10	XLON	2,900	121.8800	382905532598620
13:38:10	XLON	7,577	121.8800	382905532598621
13:38:10	XLON	2,103	121.8800	382905532598622
13:39:33	XLON	7,187	121.8600	382905532598716
13:39:33	XLON	4,286	121.8600	382905532598717
13:39:33	XLON	2,000	121.8600	382905532598720
13:39:33	XLON	5,501	121.8600	382905532598721
13:40:04	XLON	1,358	121.8400	382905532598740
13:40:04	XLON	4,288	121.8400	382905532598741
13:40:04	XLON	5,133	121.8400	382905532598746
13:40:04	XLON	6,611	121.8200	382905532598747
13:40:04	XLON	1	121.8200	382905532598748
13:40:09	XLON	2,019	121.8000	382905532598774
13:40:12	XLON	2,408	121.8000	382905532598796
13:41:26	XLON	9,871	121.8600	382905532598925
13:41:26	XLON	220	121.8600	382905532598926
13:41:26	XLON	834	121.8600	382905532598922
13:41:26	XLON	10,825	121.8600	382905532598923
13:44:00	XLON	5,134	121.9400	382905532599198
13:44:00	XLON	3,000	121.9400	382905532599199
13:44:00	XLON	2,700	121.9400	382905532599200
13:44:00	XLON	4,356	121.9400	382905532599201
13:44:01	XLON	3,516	121.9400	382905532599202
13:45:32	XLON	4,475	121.9000	382905532599421
13:46:45	XLON	237	121.9400	382905532599580
13:46:45	XLON	4,658	121.9400	382905532599581
13:46:45	XLON	6,047	121.9400	382905532599582
13:47:09	XLON	11,305	121.9400	382905532599648
13:47:09	XLON	3,000	121.9400	382905532599650
13:47:09	XLON	591	121.9400	382905532599651
13:47:09	XLON	8,445	121.9400	382905532599652
13:49:05	XLON	3,000	121.8000	382905532599895
13:49:05	XLON	1,917	121.8000	382905532599896
13:49:08	XLON	3,836	121.8000	382905532599899
13:49:08	XLON	591	121.8000	382905532599900
13:49:13	XLON	3,100	121.8000	382905532599904
13:50:01	XLON	2,800	121.8000	382905532599955
13:50:12	XLON	1,213	121.8200	382905532600007
13:50:12	XLON	8,500	121.8200	382905532600008
13:50:12	XLON	2,026	121.8200	382905532600009
13:51:40	XLON	1,527	121.8200	382905532600137
13:51:40	XLON	5,000	121.8000	382905532600140
13:51:44	XLON	6,353	121.8000	382905532600149
13:52:50	XLON	11,752	121.8400	382905532600335
13:52:50	XLON	2,795	121.8400	382905532600333
13:52:50	XLON	8,773	121.8400	382905532600334
13:54:55	XLON	2,319	121.8800	382905532600582
13:54:55	XLON	9,019	121.8800	382905532600583
13:55:35	XLON	12,130	121.8600	382905532600689
13:55:35	XLON	2,300	121.8600	382905532600700
13:55:35	XLON	3,000	121.8600	382905532600701
13:55:35	XLON	4,300	121.8600	382905532600702
13:55:35	XLON	2,530	121.8600	382905532600703
13:56:52	XLON	1,351	121.8400	382905532600865
13:56:52	XLON	11,380	121.8400	382905532600866
13:58:04	XLON	14,005	121.8200	382905532600996
13:58:04	XLON	8,911	121.8200	382905532600998
13:59:06	XLON	12,338	121.7400	382905532601137
13:59:12	XLON	5,865	121.7200	382905532601162
13:59:17	XLON	5,541	121.7200	382905532601173
13:59:50	XLON	6,774	121.7200	382905532601200
14:01:16	XLON	18	121.6600	382905532601423
14:01:16	XLON	3,000	121.6600	382905532601424
14:01:43	XLON	4,973	121.7400	382905532601509
14:01:43	XLON	3,705	121.7400	382905532601510
14:01:43	XLON	608	121.7400	382905532601511
14:01:43	XLON	2,735	121.7400	382905532601512
14:01:43	XLON	3,000	121.7400	382905532601513
14:01:43	XLON	133	121.7400	382905532601514
14:01:43	XLON	3,000	121.7400	382905532601532
14:01:43	XLON	145	121.7400	382905532601533
14:01:43	XLON	637	121.7400	382905532601534
14:01:44	XLON	2,329	121.7400	382905532601537
14:01:44	XLON	3,000	121.7400	382905532601538
14:01:44	XLON	145	121.7400	382905532601539
14:01:45	XLON	145	121.7400	382905532601550
14:01:45	XLON	3,000	121.7400	382905532601551
14:01:45	XLON	145	121.7400	382905532601556
14:01:46	XLON	145	121.7400	382905532601557
14:01:46	XLON	3,700	121.7400	382905532601558
14:01:46	XLON	2,303	121.7400	382905532601559
14:01:46	XLON	3,000	121.7400	382905532601560
14:01:46	XLON	7,120	121.7400	382905532601561
14:01:46	XLON	192	121.7400	382905532601581
14:01:46	XLON	340	121.7400	382905532601582
14:01:49	XLON	11,230	121.7200	382905532601592
14:01:52	XLON	298	121.7400	382905532601628
14:01:52	XLON	2,369	121.7400	382905532601629
14:01:52	XLON	3,000	121.7400	382905532601630
14:02:02	XLON	10,469	121.7400	382905532601690
14:02:02	XLON	1,182	121.7400	382905532601691
14:02:03	XLON	3,000	121.7400	382905532601704
14:02:03	XLON	2,095	121.7400	382905532601705
14:02:03	XLON	3,000	121.7400	382905532601706
14:02:03	XLON	2,046	121.7400	382905532601707
14:02:03	XLON	2,278	121.7400	382905532601708
14:02:09	XLON	703	121.7200	382905532601744
14:02:10	XLON	2,297	121.7200	382905532601747
14:02:14	XLON	12,339	121.7200	382905532601781
14:03:46	XLON	9,442	121.8000	382905532602051
14:03:46	XLON	2,908	121.8000	382905532602052
14:03:46	XLON	1,026	121.8000	382905532602053
14:04:27	XLON	202	121.8400	382905532602194
14:05:01	XLON	1,589	121.8400	382905532602256
14:05:01	XLON	3,000	121.8400	382905532602257
14:05:02	XLON	13,482	121.8200	382905532602265
14:05:02	XLON	2,564	121.8000	382905532602279
14:05:02	XLON	3,000	121.8000	382905532602280
14:05:02	XLON	4,400	121.8000	382905532602281
14:05:02	XLON	3,000	121.8200	382905532602282
14:05:02	XLON	127	121.8200	382905532602283
14:05:29	XLON	13,496	121.7800	382905532602367
14:06:21	XLON	900	121.8000	382905532602543
14:06:21	XLON	3,000	121.8000	382905532602544
14:07:09	XLON	2,285	121.7800	382905532602667
14:07:09	XLON	2,700	121.7800	382905532602668
14:07:22	XLON	1,028	121.7800	382905532602704
14:07:22	XLON	2,526	121.7800	382905532602705
14:07:22	XLON	1,584	121.7800	382905532602706
14:07:48	XLON	12,817	121.7800	382905532602742
14:08:09	XLON	1,707	121.7600	382905532602788
14:08:09	XLON	11,422	121.7600	382905532602789
14:08:16	XLON	4,337	121.7600	382905532602799
14:09:41	XLON	6,117	121.7800	382905532602910
14:10:01	XLON	11,211	121.8200	382905532602959
14:10:46	XLON	4,537	121.8400	382905532603029
14:10:46	XLON	3,000	121.8400	382905532603030
14:11:17	XLON	8,655	121.8200	382905532603073
14:11:17	XLON	1,300	121.8200	382905532603076
14:11:17	XLON	3,000	121.8200	382905532603077
14:11:17	XLON	1,200	121.8200	382905532603078
14:11:17	XLON	6,160	121.8200	382905532603079
14:11:17	XLON	191	121.8400	382905532603080
14:11:17	XLON	3,000	121.8400	382905532603081
14:11:17	XLON	1,200	121.8400	382905532603082
14:11:17	XLON	3,964	121.8400	382905532603083
14:11:17	XLON	375	121.8400	382905532603084
14:11:17	XLON	3,350	121.8400	382905532603085
14:11:18	XLON	14,102	121.8000	382905532603091
14:11:22	XLON	2,915	121.7800	382905532603111
14:11:22	XLON	6,120	121.7800	382905532603115
14:13:37	XLON	12,855	121.7600	382905532603401
14:19:57	XLON	2,470	121.9000	382905532604277
14:19:57	XLON	241	121.9000	382905532604278
14:19:57	XLON	3,000	121.9000	382905532604279
14:19:57	XLON	315	121.9000	382905532604280
14:22:47	XLON	13,325	121.8600	382905532604616
14:23:49	XLON	2,109	121.9000	382905532604722
14:23:49	XLON	2,726	121.9000	382905532604723
14:23:49	XLON	11,622	121.9000	382905532604724
14:23:49	XLON	2,370	121.9000	382905532604725
14:25:12	XLON	1,651	121.8600	382905532604919
14:25:12	XLON	6,390	121.8600	382905532604920
14:26:00	XLON	2,064	121.8600	382905532605043
14:26:00	XLON	1,066	121.8600	382905532605044
14:26:00	XLON	4,000	121.8600	382905532605045
14:26:00	XLON	4,490	121.8600	382905532605046
14:26:00	XLON	3,317	121.8600	382905532605047
14:26:00	XLON	4,135	121.8600	382905532605048
14:26:00	XLON	513	121.8600	382905532605049
14:26:26	XLON	2,850	121.8200	382905532605225
14:27:22	XLON	8,759	121.8400	382905532605491
14:27:22	XLON	5,037	121.8400	382905532605492
14:28:37	XLON	2,372	121.9000	382905532605764
14:28:37	XLON	1,825	121.9000	382905532605765
14:28:37	XLON	3,200	121.9000	382905532605766
14:28:45	XLON	3,000	121.8600	382905532605795
14:29:50	XLON	2,955	121.8600	382905532606022
14:29:50	XLON	1	121.8600	382905532606023
14:29:50	XLON	3,000	121.8600	382905532606024
14:29:59	XLON	534	121.8600	382905532606097
14:30:15	XLON	2,835	122.0000	382905532606496
14:30:15	XLON	7,620	122.0000	382905532606504
14:30:50	XLON	4,406	122.1400	382905532606912
14:30:50	XLON	6,989	122.1400	382905532606913
14:31:11	XLON	2,550	122.0800	382905532607091
14:31:42	XLON	202	122.2400	382905532607366
14:31:48	XLON	871	122.2400	382905532607424
14:31:49	XLON	1,344	122.2400	382905532607435
14:31:49	XLON	10,911	122.2400	382905532607436
14:32:07	XLON	377	122.2800	382905532607619
14:32:08	XLON	205	122.3000	382905532607636
14:32:10	XLON	2,315	122.2800	382905532607647
14:32:16	XLON	3,677	122.2800	382905532607681
14:32:19	XLON	12,239	122.2800	382905532607709
14:32:21	XLON	12,239	122.2800	382905532607717
14:32:21	XLON	12,239	122.2800	382905532607718
14:32:22	XLON	3,000	122.2600	382905532607720
14:32:22	XLON	485	122.2600	382905532607721
14:32:43	XLON	5,484	122.1800	382905532607853
14:32:43	XLON	4,509	122.1800	382905532607854
14:32:43	XLON	591	122.1800	382905532607855
14:32:43	XLON	4,632	122.2000	382905532607856
14:32:43	XLON	3,000	122.2000	382905532607857
14:32:43	XLON	591	122.2000	382905532607858
14:32:43	XLON	1,200	122.2000	382905532607859
14:32:43	XLON	570	122.2000	382905532607860
14:32:43	XLON	2,700	122.2000	382905532607861
14:32:43	XLON	4,555	122.2000	382905532607862
14:32:43	XLON	7,782	122.1800	382905532607863
14:33:14	XLON	11,195	122.2400	382905532608030
14:33:14	XLON	2,516	122.2400	382905532608035
14:33:14	XLON	3,000	122.2400	382905532608036
14:33:14	XLON	591	122.2400	382905532608037
14:33:14	XLON	221	122.2400	382905532608038
14:33:14	XLON	3,000	122.2400	382905532608033
14:33:14	XLON	8,195	122.2400	382905532608034
14:33:21	XLON	601	122.2400	382905532608077
14:33:21	XLON	2,246	122.2400	382905532608078
14:33:21	XLON	3,000	122.2400	382905532608079
14:33:21	XLON	591	122.2400	382905532608080
14:33:25	XLON	4,547	122.2200	382905532608112
14:33:25	XLON	4,554	122.2400	382905532608113
14:33:25	XLON	433	122.2400	382905532608114
14:33:25	XLON	3,100	122.2400	382905532608115
14:33:25	XLON	1,246	122.2400	382905532608116
14:33:25	XLON	4,555	122.2400	382905532608117
14:33:27	XLON	3,000	122.1800	382905532608199
14:33:29	XLON	3,000	122.1800	382905532608221
14:33:29	XLON	3,100	122.1800	382905532608222
14:33:29	XLON	3,000	122.1800	382905532608226
14:33:29	XLON	591	122.1800	382905532608227
14:33:31	XLON	13,397	122.1600	382905532608263
14:33:31	XLON	3,000	122.1800	382905532608268
14:33:31	XLON	591	122.1800	382905532608269
14:33:31	XLON	478	122.1800	382905532608270
14:33:44	XLON	3,000	122.2600	382905532608368
14:33:44	XLON	591	122.2600	382905532608369
14:33:44	XLON	2,182	122.2600	382905532608370
14:34:11	XLON	6,779	122.3200	382905532608572
14:34:11	XLON	1,630	122.3200	382905532608573
14:34:11	XLON	5,672	122.3200	382905532608580
14:34:11	XLON	2,122	122.3200	382905532608581
14:34:11	XLON	615	122.3200	382905532608582
14:34:21	XLON	9,912	122.3200	382905532608649
14:34:22	XLON	1,986	122.3200	382905532608659
14:34:22	XLON	591	122.3200	382905532608660
14:34:24	XLON	17,810	122.3200	382905532608661
14:34:24	XLON	3,000	122.3200	382905532608662
14:34:25	XLON	3,562	122.3200	382905532608664
14:34:25	XLON	591	122.3200	382905532608665
14:34:26	XLON	4,628	122.3200	382905532608692
14:35:13	XLON	7,691	122.3600	382905532608908
14:35:13	XLON	2,945	122.3600	382905532608917
14:35:13	XLON	591	122.3600	382905532608918
14:35:13	XLON	4,155	122.3600	382905532608919
14:35:14	XLON	1,500	122.3600	382905532608921
14:35:14	XLON	591	122.3600	382905532608922
14:35:19	XLON	3,704	122.3800	382905532609005
14:35:19	XLON	3,746	122.3800	382905532609006
14:35:20	XLON	7,450	122.3800	382905532609033
14:35:53	XLON	3,000	122.4800	382905532609199
14:36:00	XLON	3,000	122.4800	382905532609214
14:36:00	XLON	591	122.4800	382905532609215
14:36:00	XLON	1,218	122.4800	382905532609216
14:36:01	XLON	10,693	122.4400	382905532609240
14:36:35	XLON	939	122.4000	382905532609471
14:36:35	XLON	8,137	122.4000	382905532609472
14:36:35	XLON	939	122.4000	382905532609473
14:36:35	XLON	4,101	122.4000	382905532609474
14:36:36	XLON	340	122.4000	382905532609479
14:36:36	XLON	2,316	122.4000	382905532609481
14:36:40	XLON	2,043	122.4000	382905532609508
14:36:51	XLON	1,215	122.4000	382905532609553
14:36:51	XLON	10,918	122.4000	382905532609556
14:37:42	XLON	3,000	122.4000	382905532609689
14:37:42	XLON	3,000	122.4000	382905532609690
14:37:42	XLON	1,873	122.4000	382905532609691
14:37:45	XLON	3,685	122.3800	382905532609713
14:37:45	XLON	3,000	122.3800	382905532609714
14:37:46	XLON	2,331	122.3800	382905532609715
14:37:47	XLON	1,907	122.3800	382905532609725
14:37:48	XLON	2,557	122.3800	382905532609727
14:37:49	XLON	4,434	122.3800	382905532609742
14:37:49	XLON	3,201	122.3800	382905532609745
14:38:25	XLON	1,214	122.4400	382905532609862
14:38:25	XLON	2,056	122.4400	382905532609863
14:38:25	XLON	1,246	122.4400	382905532609864
14:38:25	XLON	3,890	122.4400	382905532609865
14:38:25	XLON	2,984	122.4400	382905532609866
14:38:25	XLON	12,147	122.4000	382905532609870
14:38:31	XLON	786	122.3800	382905532609895
14:39:13	XLON	13,210	122.4000	382905532610011
14:39:22	XLON	5,000	122.4000	382905532610034
14:39:22	XLON	8,210	122.4000	382905532610035
14:39:22	XLON	500	122.4000	382905532610038
14:39:22	XLON	3,000	122.4000	382905532610039
14:39:22	XLON	1,500	122.4000	382905532610040
14:39:23	XLON	2,507	122.4000	382905532610065
14:39:23	XLON	3,000	122.4000	382905532610066
14:39:23	XLON	2,591	122.4000	382905532610067
14:39:23	XLON	1,200	122.4000	382905532610068
14:39:24	XLON	58	122.3600	382905532610082
14:39:24	XLON	9,668	122.3600	382905532610083
14:39:24	XLON	795	122.3600	382905532610084
14:39:24	XLON	10,521	122.3600	382905532610081
14:39:25	XLON	2,042	122.3400	382905532610094
14:39:25	XLON	1,082	122.3400	382905532610095
14:39:25	XLON	1,373	122.3400	382905532610096
14:39:25	XLON	1,182	122.3400	382905532610097
14:39:40	XLON	12,739	122.3200	382905532610204
14:39:40	XLON	1,000	122.3400	382905532610200
14:39:40	XLON	4,679	122.3400	382905532610201
14:39:41	XLON	7,151	122.3000	382905532610215
14:39:41	XLON	5,022	122.3000	382905532610216
14:39:41	XLON	3,000	122.3000	382905532610218
14:39:41	XLON	3,000	122.3000	382905532610219
14:39:41	XLON	591	122.3000	382905532610220
14:39:41	XLON	434	122.3000	382905532610221
14:39:41	XLON	5,148	122.3000	382905532610222
14:39:57	XLON	253	122.3200	382905532610293
14:40:18	XLON	3,000	122.3200	382905532610362
14:40:28	XLON	3,000	122.2800	382905532610413
14:40:28	XLON	1,621	122.2800	382905532610414
14:40:28	XLON	3,000	122.2800	382905532610415
14:40:28	XLON	6,483	122.2800	382905532610416
14:41:03	XLON	10,741	122.2800	382905532610580
14:41:52	XLON	3,326	122.3000	382905532610849
14:41:52	XLON	2,800	122.3000	382905532610851
14:41:52	XLON	3,238	122.3000	382905532610852
14:42:12	XLON	2,829	122.3200	382905532610938
14:42:12	XLON	11,172	122.3200	382905532610939
14:42:16	XLON	1,504	122.3200	382905532610948
14:42:16	XLON	1,325	122.3200	382905532610949
14:42:44	XLON	1,660	122.3400	382905532611074
14:42:44	XLON	20,250	122.3400	382905532611071
14:42:52	XLON	14,451	122.3400	382905532611105
14:42:52	XLON	4,278	122.3200	382905532611108
14:42:52	XLON	4,056	122.3200	382905532611109
14:42:53	XLON	9,001	122.3200	382905532611116
14:43:33	XLON	1,084	122.3400	382905532611264
14:43:35	XLON	957	122.3400	382905532611280
14:44:03	XLON	80	122.4000	382905532611341
14:44:05	XLON	201	122.4000	382905532611351
14:44:10	XLON	11,591	122.3800	382905532611359
14:44:10	XLON	11,591	122.3800	382905532611360
14:44:12	XLON	5,735	122.4000	382905532611371
14:44:12	XLON	3,000	122.4000	382905532611372
14:44:12	XLON	4,314	122.4000	382905532611373
14:44:12	XLON	8,455	122.4000	382905532611374
14:44:12	XLON	2,587	122.4000	382905532611375
14:44:13	XLON	4,900	122.4000	382905532611376
14:44:13	XLON	3,000	122.4000	382905532611377
14:44:13	XLON	2,773	122.4000	382905532611378
14:44:13	XLON	591	122.4000	382905532611379
14:44:21	XLON	199	122.4000	382905532611398
14:44:28	XLON	1,852	122.4000	382905532611415
14:44:32	XLON	210	122.4000	382905532611418
14:44:32	XLON	4,114	122.4000	382905532611419
14:44:32	XLON	591	122.4000	382905532611420
14:44:50	XLON	4,170	122.3600	382905532611471
14:44:50	XLON	3,000	122.3600	382905532611472
14:45:00	XLON	2,318	122.3200	382905532611516
14:45:01	XLON	5,718	122.2600	382905532611533
14:45:01	XLON	2,320	122.2600	382905532611534
14:45:10	XLON	3,000	122.2600	382905532611632
14:45:24	XLON	7,215	122.2600	382905532611681
14:45:24	XLON	1,731	122.2200	382905532611685
14:45:24	XLON	5,050	122.2200	382905532611686
14:46:14	XLON	3,000	122.2000	382905532611898
14:46:24	XLON	265	122.2200	382905532611952
14:46:24	XLON	3,000	122.2200	382905532611953
14:46:24	XLON	591	122.2200	382905532611954
14:46:44	XLON	4,240	122.2000	382905532612049
14:46:47	XLON	5,714	122.1600	382905532612060
14:46:47	XLON	1,818	122.2000	382905532612061
14:46:47	XLON	2,092	122.2000	382905532612062
14:46:47	XLON	6,386	122.2000	382905532612063
14:47:25	XLON	3,000	122.1800	382905532612307
14:47:25	XLON	5,818	122.1800	382905532612308
14:47:25	XLON	4,916	122.1800	382905532612309
14:47:28	XLON	2,354	122.1800	382905532612350
14:47:28	XLON	1,852	122.1800	382905532612351
14:47:28	XLON	3,000	122.1800	382905532612352
14:47:28	XLON	4,916	122.1800	382905532612353
14:47:28	XLON	2,810	122.1800	382905532612354
14:47:30	XLON	3,000	122.1800	382905532612370
14:47:30	XLON	591	122.1800	382905532612371
14:47:30	XLON	1,925	122.1800	382905532612372
14:47:31	XLON	3,000	122.1800	382905532612376
14:47:53	XLON	7,317	122.2400	382905532612501
14:47:53	XLON	3,000	122.2400	382905532612502
14:47:53	XLON	6,578	122.2200	382905532612503
14:48:01	XLON	8,590	122.2200	382905532612529
14:50:00	XLON	7,959	122.3400	382905532613083
14:50:02	XLON	2,451	122.3400	382905532613106
14:50:02	XLON	5,508	122.3400	382905532613107
14:50:02	XLON	2,644	122.3400	382905532613112
14:50:03	XLON	5,315	122.3400	382905532613122
14:50:04	XLON	1,984	122.3600	382905532613134
14:50:04	XLON	10,400	122.3600	382905532613135
14:50:04	XLON	2,211	122.3600	382905532613136
14:50:11	XLON	900	122.3800	382905532613184
14:50:11	XLON	3,000	122.3800	382905532613185
14:50:13	XLON	12,237	122.3600	382905532613211
14:50:14	XLON	3,000	122.3400	382905532613229
14:50:14	XLON	6,159	122.3600	382905532613230
14:50:14	XLON	1,141	122.3600	382905532613231
14:50:14	XLON	2,248	122.3600	382905532613232
14:50:18	XLON	1,820	122.3600	382905532613251
14:50:19	XLON	2,046	122.3600	382905532613254
14:50:19	XLON	591	122.3600	382905532613255
14:50:19	XLON	197	122.3600	382905532613264
14:50:26	XLON	11,386	122.3200	382905532613305
14:50:26	XLON	3,000	122.3400	382905532613309
14:50:26	XLON	347	122.3400	382905532613310
14:50:26	XLON	856	122.3600	382905532613311
14:50:26	XLON	2,500	122.3600	382905532613312
14:50:26	XLON	4,510	122.3600	382905532613313
14:50:26	XLON	1,200	122.3600	382905532613314
14:50:26	XLON	1,200	122.3600	382905532613315
14:50:26	XLON	6,291	122.3600	382905532613316
14:50:26	XLON	2,700	122.3600	382905532613317
14:50:26	XLON	8,830	122.3600	382905532613318
14:50:28	XLON	3,505	122.3200	382905532613348
14:50:28	XLON	560	122.3200	382905532613349
14:50:40	XLON	2,897	122.2800	382905532613431
14:50:40	XLON	3,828	122.2800	382905532613432
14:50:40	XLON	447	122.2800	382905532613433
14:50:45	XLON	10,754	122.2600	382905532613466
14:50:46	XLON	11,585	122.2600	382905532613470
14:50:50	XLON	2,251	122.2600	382905532613503
14:51:14	XLON	245	122.2400	382905532613640
14:51:14	XLON	3,000	122.2400	382905532613641
14:51:31	XLON	126	122.2000	382905532613790
14:51:31	XLON	2,964	122.2000	382905532613791
14:51:41	XLON	3,032	122.2000	382905532613822
14:51:42	XLON	5,560	122.2000	382905532613833
14:51:42	XLON	6,958	122.2000	382905532613834
14:51:42	XLON	2,500	122.2000	382905532613842
14:51:42	XLON	3,000	122.2000	382905532613843
14:52:00	XLON	250	122.1800	382905532613934
14:52:00	XLON	1,702	122.1800	382905532613940
14:52:13	XLON	850	122.2200	382905532614020
14:52:19	XLON	4,900	122.2200	382905532614076
14:52:30	XLON	3,223	122.2000	382905532614122
14:52:38	XLON	3,000	122.2400	382905532614208
14:52:38	XLON	591	122.2400	382905532614209
14:52:38	XLON	2,437	122.2400	382905532614210
14:53:02	XLON	4,177	122.2600	382905532614318
14:53:02	XLON	2,346	122.2600	382905532614319
14:53:14	XLON	199	122.2800	382905532614363
14:53:23	XLON	4,739	122.2800	382905532614415
14:53:23	XLON	3,000	122.2800	382905532614416
14:53:23	XLON	5,845	122.2800	382905532614417
14:53:23	XLON	511	122.2800	382905532614418
14:53:23	XLON	4,555	122.2800	382905532614419
14:53:23	XLON	1,200	122.2800	382905532614420
14:53:23	XLON	9,119	122.2800	382905532614421
14:53:23	XLON	4,641	122.2600	382905532614410
14:53:43	XLON	853	122.2600	382905532614501
14:53:47	XLON	2,035	122.2600	382905532614506
14:53:47	XLON	10,485	122.2600	382905532614507
14:53:48	XLON	12,702	122.2600	382905532614532
14:53:52	XLON	2,513	122.2400	382905532614575
14:54:02	XLON	9,274	122.2400	382905532614594
14:54:04	XLON	318	122.2400	382905532614634
14:54:06	XLON	2,400	122.2400	382905532614636
14:54:06	XLON	2,280	122.2400	382905532614637
14:54:06	XLON	796	122.2400	382905532614639
14:54:06	XLON	1,857	122.2400	382905532614640
14:54:12	XLON	12,287	122.2400	382905532614675
14:54:23	XLON	3,000	122.2400	382905532614739
14:54:23	XLON	3,000	122.2400	382905532614740
14:54:25	XLON	3,581	122.2400	382905532614753
14:54:25	XLON	3,000	122.2400	382905532614754
14:54:29	XLON	1,200	122.2400	382905532614758
14:54:34	XLON	4,500	122.2400	382905532614785
14:54:47	XLON	480	122.2400	382905532614838
14:55:00	XLON	2,017	122.2400	382905532614934
14:55:01	XLON	707	122.2200	382905532614938
14:55:01	XLON	8,269	122.2200	382905532614939
14:55:05	XLON	1,275	122.2200	382905532614967
14:55:05	XLON	3,000	122.2200	382905532614968
14:55:07	XLON	2,279	122.2200	382905532614990
14:55:07	XLON	3,000	122.2200	382905532614991
14:55:07	XLON	3,611	122.2200	382905532614992
14:55:09	XLON	4,239	122.2000	382905532615028
14:55:10	XLON	609	122.2000	382905532615038
14:55:10	XLON	4,067	122.2000	382905532615030
14:55:21	XLON	434	122.2000	382905532615148
14:55:21	XLON	3,000	122.2000	382905532615149
14:55:21	XLON	6,297	122.2000	382905532615150
14:55:21	XLON	1,916	122.2000	382905532615151
14:55:26	XLON	3,000	122.2000	382905532615218
14:55:26	XLON	940	122.2000	382905532615219
14:55:26	XLON	4,269	122.2000	382905532615220
14:55:26	XLON	3,000	122.2000	382905532615221
14:55:27	XLON	930	122.1800	382905532615229
14:55:30	XLON	4,892	122.1800	382905532615233
14:55:32	XLON	474	122.1800	382905532615238
14:55:32	XLON	5,822	122.1800	382905532615239
14:55:33	XLON	301	122.1800	382905532615240
14:55:33	XLON	3,000	122.1800	382905532615241
14:55:34	XLON	2,889	122.1800	382905532615248
14:55:34	XLON	3,000	122.1800	382905532615249
14:55:34	XLON	205	122.1800	382905532615251
14:55:36	XLON	234	122.1800	382905532615255
14:56:15	XLON	9,076	122.2000	382905532615409
14:56:15	XLON	4,469	122.2000	382905532615410
14:56:30	XLON	2,237	122.2000	382905532615460
14:56:30	XLON	4,380	122.2000	382905532615459
14:56:36	XLON	440	122.2200	382905532615514
14:56:44	XLON	6,960	122.2200	382905532615521
14:56:54	XLON	2,140	122.2600	382905532615568
14:56:54	XLON	2,290	122.2600	382905532615569
14:56:54	XLON	1,246	122.2600	382905532615570
14:57:02	XLON	1,948	122.2800	382905532615643
14:57:10	XLON	4,134	122.2800	382905532615713
14:57:11	XLON	782	122.2600	382905532615736
14:57:31	XLON	3,399	122.2600	382905532615806
14:57:47	XLON	6,348	122.3000	382905532615936
14:57:51	XLON	1,664	122.3000	382905532615958
14:57:51	XLON	3,000	122.3000	382905532615959
14:57:51	XLON	2,978	122.2800	382905532615956
14:57:56	XLON	1,822	122.3000	382905532615976
14:57:59	XLON	4,488	122.3000	382905532615991
14:58:00	XLON	1,546	122.3000	382905532615996
14:58:00	XLON	2,376	122.3000	382905532615997
14:58:09	XLON	203	122.3200	382905532616017
14:58:17	XLON	4,768	122.3200	382905532616036
14:58:17	XLON	3,000	122.3200	382905532616037
14:58:27	XLON	4,406	122.3600	382905532616087
14:58:31	XLON	1,653	122.4000	382905532616105
14:58:31	XLON	2,053	122.4000	382905532616106
14:58:31	XLON	1,600	122.4000	382905532616107
14:58:31	XLON	5,540	122.4000	382905532616108
14:58:31	XLON	1,027	122.4000	382905532616109
14:58:31	XLON	7,024	122.3600	382905532616113
14:58:37	XLON	4,756	122.3600	382905532616133
14:58:37	XLON	2,900	122.3600	382905532616135
14:58:37	XLON	2,085	122.3600	382905532616136
14:58:37	XLON	2,039	122.3600	382905532616137
14:58:44	XLON	3,000	122.3400	382905532616149
14:58:44	XLON	2,085	122.3400	382905532616150
14:58:48	XLON	10,518	122.3200	382905532616165
14:58:48	XLON	3,100	122.3200	382905532616166
14:58:48	XLON	3,000	122.3200	382905532616167
14:58:49	XLON	7,026	122.3200	382905532616168
14:58:49	XLON	1,477	122.3200	382905532616169
14:58:50	XLON	2,356	122.3200	382905532616171
14:58:50	XLON	3,000	122.3200	382905532616172
14:58:51	XLON	1,897	122.3200	382905532616173
14:58:51	XLON	3,000	122.3200	382905532616174
14:58:51	XLON	591	122.3200	382905532616175
14:58:52	XLON	895	122.3000	382905532616178
14:58:52	XLON	4,893	122.3000	382905532616179
14:58:52	XLON	1,112	122.3000	382905532616180
14:58:55	XLON	1,160	122.2800	382905532616203
14:58:55	XLON	2,766	122.2800	382905532616204
14:58:55	XLON	3,788	122.2800	382905532616213
14:58:59	XLON	2,300	122.2600	382905532616234
14:58:59	XLON	3,000	122.2600	382905532616235
14:59:04	XLON	11,717	122.2400	382905532616277
14:59:08	XLON	2,905	122.2200	382905532616321
14:59:08	XLON	2,321	122.2200	382905532616322
14:59:08	XLON	1,283	122.2200	382905532616323
15:00:01	XLON	2,891	122.1200	382905532616582
15:00:09	XLON	3,353	122.0800	382905532616617
15:00:09	XLON	2,279	122.0800	382905532616618
15:00:09	XLON	1,665	122.0800	382905532616620
15:00:09	XLON	1,688	122.0800	382905532616621
15:00:14	XLON	10,157	122.1200	382905532616668
15:00:19	XLON	1	122.1200	382905532616715
15:00:22	XLON	1,377	122.1800	382905532616761
15:00:28	XLON	196	122.1800	382905532616774
15:00:28	XLON	3,000	122.1800	382905532616775
15:00:29	XLON	191	122.1800	382905532616782
15:00:44	XLON	3,000	122.1600	382905532616843
15:00:44	XLON	3,000	122.1600	382905532616844
15:00:44	XLON	884	122.1800	382905532616845
15:00:44	XLON	12,686	122.1800	382905532616836
15:01:04	XLON	3,174	122.2000	382905532616997
15:01:05	XLON	2,281	122.2000	382905532617004
15:01:05	XLON	1,865	122.2000	382905532617013
15:01:06	XLON	203	122.2000	382905532617019
15:01:08	XLON	4,580	122.2000	382905532617029
15:01:15	XLON	1,762	122.2400	382905532617047
15:01:19	XLON	1,809	122.2400	382905532617081
15:01:21	XLON	5,445	122.2400	382905532617082
15:01:37	XLON	235	122.2600	382905532617202
15:01:40	XLON	193	122.2600	382905532617232
15:01:45	XLON	5,373	122.2600	382905532617269
15:01:50	XLON	1,830	122.2600	382905532617278
15:01:52	XLON	13,646	122.2600	382905532617303
15:02:11	XLON	442	122.3000	382905532617424
15:02:15	XLON	1,797	122.3000	382905532617461
15:02:17	XLON	3,179	122.2800	382905532617476
15:02:17	XLON	8,500	122.2800	382905532617477
15:02:17	XLON	1,042	122.2800	382905532617478
15:02:18	XLON	5,433	122.2800	382905532617485
15:02:18	XLON	3,100	122.2800	382905532617486
15:02:18	XLON	2,296	122.2800	382905532617487
15:02:19	XLON	704	122.2800	382905532617488
15:02:19	XLON	591	122.2800	382905532617489
15:02:20	XLON	1,372	122.2800	382905532617493
15:02:20	XLON	3,000	122.2800	382905532617494
15:02:21	XLON	905	122.2800	382905532617500
15:02:21	XLON	424	122.2800	382905532617501
15:02:21	XLON	3,000	122.2800	382905532617502
15:02:21	XLON	1,322	122.2800	382905532617538
15:02:21	XLON	3,000	122.2800	382905532617539
15:02:21	XLON	591	122.2800	382905532617540
15:02:22	XLON	1,269	122.2800	382905532617541
15:02:33	XLON	2,900	122.2800	382905532617594
15:02:33	XLON	4,691	122.2800	382905532617595
15:02:38	XLON	194	122.2000	382905532617610
15:02:43	XLON	2,324	122.2200	382905532617657
15:02:43	XLON	7,705	122.2200	382905532617658
15:02:43	XLON	1,781	122.2400	382905532617660
15:02:43	XLON	3,000	122.2400	382905532617661
15:02:44	XLON	1,061	122.2400	382905532617669
15:02:44	XLON	3,000	122.2400	382905532617670
15:02:45	XLON	1,290	122.2400	382905532617671
15:02:45	XLON	3,000	122.2400	382905532617672
15:02:55	XLON	376	122.2200	382905532617717
15:02:55	XLON	4,864	122.2200	382905532617718
15:03:01	XLON	2,229	122.2200	382905532617745
15:03:01	XLON	2,200	122.2200	382905532617746
15:04:21	XLON	1,012	122.2600	382905532618152
15:04:46	XLON	202	122.3600	382905532618297
15:04:51	XLON	193	122.3600	382905532618315
15:04:56	XLON	1,783	122.3600	382905532618326
15:05:07	XLON	2,039	122.3800	382905532618399
15:05:15	XLON	214	122.3800	382905532618441
15:05:17	XLON	44	122.3800	382905532618455
15:05:19	XLON	2,300	122.4200	382905532618473
15:05:20	XLON	12,840	122.3800	382905532618489
15:05:20	XLON	2,900	122.3800	382905532618495
15:05:20	XLON	3,000	122.3800	382905532618496
15:05:20	XLON	7,116	122.3800	382905532618497
15:05:21	XLON	1,855	122.3800	382905532618498
15:05:23	XLON	5,883	122.3600	382905532618537
15:05:24	XLON	3,200	122.3600	382905532618544
15:05:48	XLON	139	122.3400	382905532618645
15:06:01	XLON	3,390	122.3600	382905532618698
15:06:01	XLON	3,100	122.3600	382905532618703
15:06:01	XLON	3,100	122.3600	382905532618704
15:06:01	XLON	3,000	122.3600	382905532618705
15:06:01	XLON	4,060	122.3600	382905532618706
15:06:03	XLON	2,158	122.3600	382905532618739
15:06:03	XLON	1,300	122.3600	382905532618740
15:06:03	XLON	1,200	122.3600	382905532618741
15:06:03	XLON	269	122.3600	382905532618742
15:06:37	XLON	3,630	122.3400	382905532618899
15:06:39	XLON	777	122.3400	382905532618907
15:06:39	XLON	2,246	122.3400	382905532618908
15:06:39	XLON	1,600	122.3400	382905532618909
15:06:39	XLON	1,151	122.3400	382905532618910
15:06:41	XLON	857	122.3400	382905532618929
15:06:41	XLON	71	122.3400	382905532618930
15:06:42	XLON	7,807	122.3400	382905532618961
15:06:54	XLON	6,089	122.3200	382905532619003
15:06:54	XLON	3,000	122.3200	382905532619004
15:06:54	XLON	3,000	122.3200	382905532619005
15:06:56	XLON	2,460	122.3200	382905532619013
15:06:56	XLON	442	122.3200	382905532619014
15:07:10	XLON	13,107	122.3400	382905532619093
15:07:10	XLON	3,000	122.3400	382905532619102
15:07:10	XLON	1,696	122.3400	382905532619103
15:07:11	XLON	11,885	122.3000	382905532619106
15:07:11	XLON	9,420	122.3000	382905532619110
15:07:37	XLON	4,144	122.3600	382905532619262
15:08:15	XLON	2,400	122.3200	382905532619429
15:08:15	XLON	3,000	122.3200	382905532619430
15:08:44	XLON	1,385	122.3400	382905532619571
15:08:44	XLON	5,628	122.3400	382905532619572
15:08:44	XLON	2,246	122.3400	382905532619573
15:08:44	XLON	4,205	122.3400	382905532619574
15:08:44	XLON	2,808	122.3400	382905532619575
15:08:44	XLON	317	122.3400	382905532619579
15:08:49	XLON	1,850	122.3200	382905532619633
15:09:18	XLON	826	122.3200	382905532619788

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

POSSDFFWFEFSEEA

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00