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

17th Sep 2021 18:14

RNS Number : 2152M

Vodafone Group Plc

17 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:	17 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	116.54
Lowest price paid per share (pence):	114.90
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 1,236,675,339 of its ordinary shares in treasury and has 27,580,914,679 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 17 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 17 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
08:13:57	XLON	11,588	116.5000	393419612492637
08:13:57	XLON	3,747	116.5000	393419612492638
08:14:09	XLON	3,502	116.5400	393419612492684
08:14:15	XLON	3,009	116.5200	393419612492716
08:15:04	XLON	5,383	116.3600	393419612492946
08:15:04	XLON	813	116.3600	393419612492947
08:15:20	XLON	1,823	116.4600	393419612493018
08:15:20	XLON	4,120	116.4600	393419612493019
08:15:34	XLON	7,894	116.4200	393419612493044
08:15:34	XLON	1,766	116.4200	393419612493045
08:15:49	XLON	3,000	116.4600	393419612493185
08:15:49	XLON	2,300	116.4600	393419612493186
08:15:49	XLON	4,120	116.4600	393419612493187
08:15:49	XLON	1,026	116.4800	393419612493188
08:16:52	XLON	3,000	116.4800	393419612493462
08:17:10	XLON	5,338	116.3600	393419612493526
08:17:20	XLON	1,406	116.4200	393419612493543
08:17:41	XLON	3,358	116.4000	393419612493574
08:17:41	XLON	3,000	116.3800	393419612493578
08:17:41	XLON	5,481	116.4000	393419612493579
08:17:41	XLON	2,700	116.4000	393419612493580
08:17:41	XLON	3,526	116.4000	393419612493581
08:18:46	XLON	3,000	116.2800	393419612493774
08:19:07	XLON	12,986	116.3200	393419612493822
08:19:48	XLON	3,200	116.3000	393419612493915
08:19:51	XLON	2,369	116.3000	393419612493924
08:20:02	XLON	2,086	116.3200	393419612493981
08:20:04	XLON	4,687	116.2800	393419612493989
08:20:04	XLON	4,687	116.2800	393419612493990
08:20:14	XLON	4,436	116.2800	393419612494019
08:20:14	XLON	3,000	116.2800	393419612494021
08:20:36	XLON	3,200	116.2800	393419612494087
08:21:34	XLON	5,987	116.3200	393419612494257
08:23:07	XLON	310	116.2600	393419612494441
08:23:27	XLON	3,200	116.3800	393419612494503
08:23:31	XLON	12,566	116.3600	393419612494513
08:23:31	XLON	6,060	116.3400	393419612494516
08:23:46	XLON	8,544	116.3000	393419612494551
08:23:46	XLON	8,544	116.3000	393419612494553
08:26:00	XLON	3,200	116.4000	393419612494917
08:26:00	XLON	1,136	116.4000	393419612494918
08:26:04	XLON	2,300	116.4000	393419612494920
08:26:07	XLON	10,734	116.4000	393419612494930
08:26:28	XLON	2,600	116.4200	393419612495017
08:26:28	XLON	2,218	116.4200	393419612495018
08:26:28	XLON	2,350	116.4200	393419612495019
08:26:28	XLON	1	116.4200	393419612495020
08:26:36	XLON	1,936	116.3800	393419612495031
08:26:36	XLON	2,915	116.3800	393419612495032
08:26:36	XLON	3,000	116.4000	393419612495033
08:26:36	XLON	1,783	116.4000	393419612495034
08:26:36	XLON	2,255	116.4000	393419612495035
08:28:19	XLON	7,583	116.3600	393419612495304
08:28:19	XLON	2,612	116.3600	393419612495313
08:28:19	XLON	2,354	116.3600	393419612495314
08:28:19	XLON	3,000	116.3800	393419612495315
08:28:19	XLON	1,829	116.3800	393419612495316
08:28:19	XLON	165	116.3800	393419612495317
08:28:19	XLON	858	116.3800	393419612495318
08:29:19	XLON	3,126	116.4000	393419612495487
08:29:19	XLON	3,126	116.4000	393419612495483
08:30:03	XLON	3,000	116.3800	393419612495584
08:30:03	XLON	4,293	116.3800	393419612495585
08:30:12	XLON	2,150	116.3200	393419612495625
08:30:19	XLON	1,111	116.3200	393419612495630
08:30:49	XLON	3,000	116.3400	393419612495707
08:31:06	XLON	1,982	116.2800	393419612495766
08:31:06	XLON	9,000	116.2800	393419612495767
08:31:06	XLON	2,504	116.2800	393419612495769
08:31:06	XLON	3,200	116.2600	393419612495774
08:31:09	XLON	5,172	116.2600	393419612495782
08:31:34	XLON	3,148	116.2600	393419612495844
08:31:34	XLON	8,918	116.2600	393419612495845
08:31:34	XLON	3,148	116.2600	393419612495847
08:32:59	XLON	3,812	116.2800	393419612495998
08:34:02	XLON	3,000	116.2800	393419612496184
08:34:02	XLON	2,166	116.2800	393419612496185
08:34:23	XLON	248	116.3200	393419612496219
08:34:24	XLON	2	116.3000	393419612496220
08:35:06	XLON	3,000	116.3800	393419612496290
08:35:11	XLON	4,075	116.3400	393419612496303
08:36:05	XLON	3,722	116.4400	393419612496430
08:36:17	XLON	3,863	116.4000	393419612496443
08:36:22	XLON	3,000	116.4000	393419612496448
08:36:23	XLON	2,257	116.4000	393419612496449
08:36:32	XLON	4,187	116.4000	393419612496455
08:36:32	XLON	4,087	116.4000	393419612496460
08:36:32	XLON	4,892	116.4000	393419612496461
08:37:02	XLON	9,251	116.3800	393419612496551
08:37:59	XLON	8,234	116.3600	393419612496699
08:37:59	XLON	2,045	116.3600	393419612496700
08:38:32	XLON	3,691	116.3400	393419612496803
08:38:52	XLON	4,045	116.3200	393419612496838
08:38:52	XLON	2,228	116.3200	393419612496839
08:38:52	XLON	3,000	116.3400	393419612496844
08:38:52	XLON	3,000	116.3200	393419612496846
08:38:53	XLON	3,200	116.3000	393419612496848
08:38:53	XLON	2,069	116.3000	393419612496849
08:39:02	XLON	434	116.2600	393419612496859
08:39:02	XLON	8,983	116.2600	393419612496855
08:40:44	XLON	6,344	116.2400	393419612497121
08:40:44	XLON	6,657	116.2400	393419612497122
08:40:44	XLON	4,260	116.2400	393419612497139
08:40:57	XLON	8,939	116.2400	393419612497140
08:40:57	XLON	4,260	116.2400	393419612497141
08:40:57	XLON	503	116.2200	393419612497145
08:40:57	XLON	3,000	116.2200	393419612497146
08:40:57	XLON	3,200	116.2400	393419612497147
08:40:57	XLON	2,074	116.2400	393419612497148
08:40:58	XLON	3,014	116.2000	393419612497159
08:40:58	XLON	2,783	116.2000	393419612497160
08:40:58	XLON	231	116.2000	393419612497162
08:40:58	XLON	4,013	116.2000	393419612497164
08:41:03	XLON	11,671	116.1200	393419612497192
08:41:06	XLON	13,286	116.1200	393419612497195
08:41:06	XLON	9,771	116.1200	393419612497199
08:41:24	XLON	3,000	116.0800	393419612497228
08:41:24	XLON	266	116.0800	393419612497229
08:41:24	XLON	5,530	116.0800	393419612497226
08:41:25	XLON	3,000	116.0400	393419612497238
08:41:25	XLON	1,200	116.0400	393419612497239
08:41:25	XLON	661	116.0400	393419612497240
08:41:46	XLON	1,627	116.0800	393419612497321
08:41:46	XLON	2,039	116.0800	393419612497322
08:41:46	XLON	727	116.0800	393419612497323
08:41:46	XLON	5,989	116.0800	393419612497324
08:42:02	XLON	4,270	116.1000	393419612497370
08:42:02	XLON	8,027	116.1000	393419612497371
08:42:07	XLON	1,796	116.1000	393419612497386
08:42:07	XLON	8,868	116.1000	393419612497388
08:42:19	XLON	3,103	116.0800	393419612497408
08:42:26	XLON	4,761	116.0200	393419612497425
08:42:26	XLON	781	116.0400	393419612497426
08:42:48	XLON	274	116.0000	393419612497462
08:42:48	XLON	4,243	116.0000	393419612497463
08:43:31	XLON	4,443	116.0000	393419612497522
08:44:52	XLON	3,010	116.0000	393419612497782
08:45:04	XLON	2,095	115.9200	393419612497837
08:45:04	XLON	4,281	115.9200	393419612497836
08:45:42	XLON	3,995	115.9000	393419612498026
08:45:42	XLON	102	115.9000	393419612498027
08:45:57	XLON	1,548	115.8600	393419612498135
08:45:57	XLON	2,647	115.8600	393419612498136
08:45:57	XLON	3,000	115.8600	393419612498137
08:45:57	XLON	3,636	115.8600	393419612498138
08:45:57	XLON	2,257	115.8600	393419612498139
08:45:57	XLON	3,000	115.8400	393419612498141
08:45:57	XLON	1,195	115.8400	393419612498142
08:46:13	XLON	3,000	115.8800	393419612498229
08:46:13	XLON	1,200	115.8800	393419612498230
08:46:51	XLON	12,742	115.9200	393419612498329
08:46:51	XLON	3,200	115.9200	393419612498333
08:46:51	XLON	3,000	115.9200	393419612498334
08:46:51	XLON	1,200	115.9200	393419612498335
08:46:51	XLON	2,500	115.9200	393419612498336
08:46:51	XLON	2,842	115.9200	393419612498337
08:47:33	XLON	13,945	116.0600	393419612498510
08:47:33	XLON	1,200	116.0600	393419612498514
08:47:33	XLON	2,500	116.0600	393419612498515
08:47:33	XLON	3,703	116.0600	393419612498516
08:48:04	XLON	4,344	116.0400	393419612498570
08:48:04	XLON	6,164	116.0400	393419612498569
08:48:20	XLON	5,598	116.0200	393419612498619
08:48:38	XLON	5,086	116.0000	393419612498695
08:48:38	XLON	110	116.0000	393419612498696
08:50:01	XLON	779	116.0400	393419612498968
08:50:01	XLON	8,485	116.0400	393419612498969
08:50:01	XLON	875	116.0400	393419612498970
08:51:07	XLON	10,969	116.0000	393419612499196
08:51:08	XLON	13,779	116.0000	393419612499202
08:51:08	XLON	8,733	116.0000	393419612499203
08:51:11	XLON	12,171	116.0200	393419612499221
08:51:11	XLON	13,762	116.0000	393419612499227
08:51:11	XLON	6,162	116.0000	393419612499246
08:51:11	XLON	2,769	116.0000	393419612499247
08:51:11	XLON	5,283	116.0000	393419612499251
08:51:11	XLON	25,692	116.0000	393419612499252
08:51:13	XLON	3,597	116.0400	393419612499261
08:51:13	XLON	12,058	116.0200	393419612499265
08:51:13	XLON	10,905	116.0000	393419612499270
08:51:13	XLON	524	116.0000	393419612499271
08:51:43	XLON	2,500	115.9800	393419612499322
08:51:43	XLON	3,000	115.9800	393419612499323
08:52:00	XLON	4,549	115.9600	393419612499354
08:52:24	XLON	3,206	115.9400	393419612499388
08:52:24	XLON	855	115.9400	393419612499391
08:52:24	XLON	6,976	115.9400	393419612499392
08:52:24	XLON	855	115.9400	393419612499393
08:53:01	XLON	2,925	115.9200	393419612499498
08:53:01	XLON	981	115.9200	393419612499505
08:53:22	XLON	1,792	115.9200	393419612499574
08:53:22	XLON	11,148	115.9200	393419612499575
08:53:22	XLON	203	115.9200	393419612499576
08:53:22	XLON	2,500	115.9200	393419612499578
08:54:38	XLON	12,785	115.9000	393419612499834
08:54:38	XLON	35	115.9000	393419612499835
08:55:02	XLON	12,510	115.9000	393419612499900
08:55:02	XLON	3,000	115.8800	393419612499906
08:55:02	XLON	1,197	115.8800	393419612499907
08:55:02	XLON	3,866	115.8800	393419612499908
08:57:00	XLON	4,225	115.8400	393419612500146
08:57:39	XLON	2,617	115.8800	393419612500216
08:57:39	XLON	3,294	115.8800	393419612500217
08:57:39	XLON	2,500	115.8800	393419612500219
08:57:39	XLON	478	115.8800	393419612500220
08:58:13	XLON	5,674	115.9400	393419612500276
08:58:19	XLON	3,512	115.9400	393419612500279
08:59:30	XLON	13,011	115.9800	393419612500441
08:59:30	XLON	9,500	115.9800	393419612500455
08:59:32	XLON	3,313	115.9800	393419612500456
08:59:55	XLON	12,370	115.9800	393419612500507
08:59:55	XLON	3,200	115.9800	393419612500514
08:59:55	XLON	3,000	115.9800	393419612500515
08:59:55	XLON	721	115.9800	393419612500516
09:00:00	XLON	2,493	115.9600	393419612500527
09:01:27	XLON	1,908	116.0000	393419612500746
09:01:27	XLON	20,116	116.0000	393419612500747
09:01:27	XLON	4,342	116.0000	393419612500745
09:01:32	XLON	14,408	116.0000	393419612500757
09:01:32	XLON	10,808	116.0000	393419612500758
09:01:44	XLON	866	115.9800	393419612500785
09:01:44	XLON	11,387	115.9800	393419612500786
09:01:48	XLON	11,763	116.0000	393419612500804
09:01:48	XLON	7,100	116.0000	393419612500805
09:01:48	XLON	5,638	116.0000	393419612500806
09:01:53	XLON	8,738	116.0000	393419612500839
09:01:53	XLON	11,483	116.0000	393419612500840
09:02:24	XLON	2,170	115.9800	393419612500958
09:02:28	XLON	1,774	115.9800	393419612500970
09:02:28	XLON	3,000	115.9800	393419612500971
09:02:55	XLON	3,780	115.9800	393419612501003
09:02:55	XLON	3,200	115.9800	393419612501006
09:02:55	XLON	580	115.9800	393419612501007
09:03:44	XLON	35	115.9600	393419612501084
09:03:44	XLON	9,440	115.9600	393419612501085
09:06:19	XLON	5,134	115.9400	393419612501430
09:07:00	XLON	8,898	115.9200	393419612501482
09:07:02	XLON	971	115.9200	393419612501497
09:07:02	XLON	2,467	115.9200	393419612501498
09:07:11	XLON	11,348	115.9400	393419612501527
09:07:27	XLON	11,348	115.9400	393419612501550
09:07:27	XLON	13,060	115.9400	393419612501552
09:07:27	XLON	158	115.9400	393419612501553
09:07:27	XLON	2,252	115.9400	393419612501559
09:07:28	XLON	275	115.9400	393419612501560
09:07:29	XLON	74,390	115.9300	393419612501561
09:08:01	XLON	3,200	115.9200	393419612501577
09:08:01	XLON	227	115.9200	393419612501578
09:08:01	XLON	175	115.9200	393419612501579
09:08:22	XLON	12,390	115.9200	393419612501610
09:08:22	XLON	3,200	115.9200	393419612501611
09:08:22	XLON	3,000	115.9200	393419612501612
09:08:22	XLON	7,743	115.9200	393419612501613
09:08:53	XLON	12,632	115.9800	393419612501715
09:08:53	XLON	2,500	115.9800	393419612501722
09:08:53	XLON	3,200	115.9800	393419612501723
09:08:53	XLON	3,000	115.9800	393419612501724
09:08:53	XLON	1,200	115.9800	393419612501725
09:08:53	XLON	1,200	115.9800	393419612501726
09:08:53	XLON	1,532	115.9800	393419612501727
09:10:05	XLON	4,978	116.0000	393419612501878
09:10:05	XLON	14,315	116.0000	393419612501879
09:10:05	XLON	23,367	116.0000	393419612501880
09:10:05	XLON	7,707	116.0000	393419612501882
09:10:06	XLON	6,662	116.0000	393419612501885
09:10:07	XLON	4,913	116.0000	393419612501890
09:10:07	XLON	10,806	116.0000	393419612501893
09:10:13	XLON	14,004	116.0000	393419612501917
09:10:13	XLON	12,632	116.0000	393419612501918
09:10:14	XLON	14,004	116.0000	393419612501923
09:10:14	XLON	8,619	116.0000	393419612501924
09:10:20	XLON	2,111	116.0000	393419612501988
09:10:20	XLON	3,000	116.0200	393419612501989
09:10:20	XLON	2,500	116.0200	393419612501990
09:10:20	XLON	1,200	116.0200	393419612501991
09:10:20	XLON	644	116.0200	393419612501992
09:10:21	XLON	15,991	116.0000	393419612501994
09:10:21	XLON	41,466	116.0000	393419612501995
09:10:21	XLON	15,991	116.0000	393419612501996
09:10:21	XLON	2,500	116.0000	393419612501997
09:10:21	XLON	25,247	116.0000	393419612501998
09:10:37	XLON	1,200	116.0000	393419612502031
09:10:37	XLON	3,000	116.0000	393419612502032
09:10:39	XLON	11,789	116.0000	393419612502036
09:10:39	XLON	1,200	116.0000	393419612502037
09:10:39	XLON	2,500	116.0000	393419612502038
09:10:39	XLON	3,372	116.0000	393419612502039
09:10:41	XLON	11,789	116.0000	393419612502045
09:10:41	XLON	9,879	116.0000	393419612502046
09:11:03	XLON	5,756	115.9800	393419612502135
09:11:22	XLON	3,000	115.9800	393419612502178
09:11:22	XLON	1,200	115.9800	393419612502179
09:11:23	XLON	1,444	115.9800	393419612502183
09:11:23	XLON	2,279	115.9800	393419612502184
09:11:24	XLON	42	115.9800	393419612502185
09:11:45	XLON	259	115.9800	393419612502217
09:12:04	XLON	9,290	115.9600	393419612502249
09:12:04	XLON	3,000	115.9400	393419612502254
09:12:04	XLON	3,200	115.9600	393419612502255
09:12:04	XLON	1,200	115.9600	393419612502256
09:12:04	XLON	3,000	115.9600	393419612502257
09:12:04	XLON	1,137	115.9600	393419612502258
09:12:35	XLON	1,563	115.9600	393419612502313
09:12:35	XLON	3,000	115.9600	393419612502314
09:12:35	XLON	278	115.9600	393419612502315
09:12:55	XLON	2,377	115.9800	393419612502368
09:12:55	XLON	2,500	115.9800	393419612502369
09:12:55	XLON	188	115.9800	393419612502370
09:12:55	XLON	3,000	115.9800	393419612502371
09:12:55	XLON	1,200	115.9800	393419612502372
09:13:01	XLON	4	115.9800	393419612502400
09:13:05	XLON	10,221	115.9600	393419612502410
09:13:05	XLON	5,423	115.9600	393419612502447
09:13:05	XLON	3,880	115.9600	393419612502448
09:13:20	XLON	1,563	116.0000	393419612502459
09:13:20	XLON	2,500	116.0000	393419612502460
09:13:20	XLON	3,000	116.0000	393419612502461
09:13:23	XLON	3,000	116.0000	393419612502468
09:13:26	XLON	3,000	116.0000	393419612502473
09:13:26	XLON	2,500	116.0000	393419612502474
09:13:27	XLON	14,266	116.0000	393419612502477
09:13:27	XLON	47,979	116.0000	393419612502478
09:13:35	XLON	2,500	116.0000	393419612502485
09:13:35	XLON	3,000	116.0000	393419612502486
09:14:02	XLON	5,929	115.9800	393419612502500
09:14:02	XLON	3,200	115.9600	393419612502506
09:14:02	XLON	58	115.9600	393419612502507
09:14:03	XLON	2,942	115.9600	393419612502519
09:14:35	XLON	1,561	115.9400	393419612502560
09:14:35	XLON	8,652	115.9400	393419612502561
09:14:35	XLON	2,500	115.9400	393419612502563
09:14:35	XLON	3,000	115.9400	393419612502564
09:14:37	XLON	492	115.9400	393419612502566
09:14:39	XLON	698	115.9600	393419612502573
09:14:39	XLON	6,199	115.9600	393419612502574
09:14:39	XLON	3,000	115.9600	393419612502575
09:14:39	XLON	2,500	115.9600	393419612502576
09:14:40	XLON	1,207	115.9600	393419612502577
09:14:40	XLON	3,000	115.9600	393419612502578
09:14:40	XLON	2,500	115.9600	393419612502579
09:14:40	XLON	1,674	115.9600	393419612502580
09:15:05	XLON	2,079	115.9600	393419612502624
09:15:23	XLON	12,014	115.9400	393419612502648
09:15:49	XLON	3,200	115.8800	393419612502683
09:16:25	XLON	3,200	115.8400	393419612502796
09:16:25	XLON	3,000	115.8400	393419612502797
09:16:25	XLON	1,200	115.8400	393419612502798
09:16:50	XLON	1,908	115.8600	393419612502806
09:17:41	XLON	2,500	115.8200	393419612502894
09:17:41	XLON	1,003	115.8200	393419612502895
09:17:41	XLON	3,415	115.8200	393419612502896
09:17:44	XLON	1,385	115.8200	393419612502898
09:17:44	XLON	3,126	115.8200	393419612502899
09:17:44	XLON	2,500	115.8200	393419612502900
09:17:58	XLON	14,087	115.7600	393419612502950
09:18:20	XLON	1,668	115.8200	393419612502973
09:18:20	XLON	3,000	115.8200	393419612502974
09:18:20	XLON	2,500	115.8200	393419612502975
09:18:20	XLON	5,615	115.8200	393419612502976
09:18:22	XLON	3,000	115.8000	393419612502977
09:18:22	XLON	2,500	115.8000	393419612502978
09:18:26	XLON	3,000	115.8000	393419612502985
09:18:26	XLON	2,500	115.8000	393419612502986
09:18:27	XLON	1,723	115.8000	393419612502991
09:18:28	XLON	1,723	115.8000	393419612502992
09:18:29	XLON	1,723	115.8000	393419612502993
09:18:29	XLON	2,500	115.8000	393419612502994
09:18:30	XLON	1,723	115.8000	393419612502995
09:18:30	XLON	2,500	115.8000	393419612502996
09:18:40	XLON	2,964	115.7800	393419612503011
09:18:40	XLON	3,439	115.7800	393419612503012
09:18:40	XLON	3,200	115.7800	393419612503015
09:18:40	XLON	3,000	115.7800	393419612503016
09:18:40	XLON	1,340	115.7800	393419612503017
09:18:57	XLON	25	115.8000	393419612503032
09:18:57	XLON	2,500	115.8000	393419612503033
09:18:59	XLON	424	115.8000	393419612503034
09:19:00	XLON	1,668	115.8000	393419612503035
09:19:00	XLON	3,000	115.8000	393419612503036
09:19:39	XLON	7,024	115.7800	393419612503096
09:19:39	XLON	5,791	115.7600	393419612503097
09:19:48	XLON	235	115.7600	393419612503137
09:19:48	XLON	3,000	115.7600	393419612503138
09:19:48	XLON	411	115.7600	393419612503139
09:19:59	XLON	2	115.7800	393419612503143
09:20:46	XLON	8,843	115.7800	393419612503232
09:20:47	XLON	3,623	115.7800	393419612503233
09:20:48	XLON	40,592	115.7800	393419612503236
09:21:16	XLON	9,440	115.7600	393419612503313
09:21:16	XLON	4,661	115.7600	393419612503314
09:21:16	XLON	5,733	115.7600	393419612503317
09:21:16	XLON	8,406	115.7600	393419612503318
09:21:53	XLON	9,093	115.8000	393419612503421
09:21:53	XLON	6,992	115.7800	393419612503427
09:22:36	XLON	609	115.7400	393419612503547
09:22:36	XLON	9,474	115.7400	393419612503548
09:22:37	XLON	3,804	115.7400	393419612503549
09:24:25	XLON	14,062	115.8200	393419612503946
09:24:25	XLON	3,000	115.8200	393419612503950
09:24:25	XLON	2,500	115.8200	393419612503951
09:24:25	XLON	1,200	115.8200	393419612503952
09:24:25	XLON	1,200	115.8200	393419612503953
09:24:25	XLON	4,857	115.8200	393419612503954
09:24:51	XLON	3,200	115.7600	393419612503999
09:24:51	XLON	3,000	115.7600	393419612504000
09:24:51	XLON	937	115.7600	393419612504001
09:24:51	XLON	2,500	115.7600	393419612504002
09:24:51	XLON	3,175	115.7600	393419612504003
09:25:26	XLON	2,700	115.7200	393419612504113
09:25:26	XLON	3,200	115.7200	393419612504114
09:25:26	XLON	2,226	115.7200	393419612504115
09:25:55	XLON	4,725	115.7000	393419612504212
09:25:55	XLON	1,107	115.7000	393419612504213
09:26:31	XLON	3,000	115.7400	393419612504384
09:26:31	XLON	5,188	115.7400	393419612504385
09:26:31	XLON	5,422	115.7000	393419612504388
09:26:33	XLON	4,036	115.7000	393419612504392
09:26:33	XLON	159	115.7000	393419612504393
09:26:34	XLON	12,363	115.7000	393419612504394
09:26:34	XLON	7,647	115.6600	393419612504411
09:27:07	XLON	8,590	115.6800	393419612504538
09:27:07	XLON	3,000	115.6800	393419612504542
09:27:07	XLON	2,041	115.6800	393419612504543
09:27:07	XLON	3,087	115.6800	393419612504544
09:27:08	XLON	3,000	115.6800	393419612504545
09:27:08	XLON	2,041	115.6800	393419612504546
09:27:23	XLON	9,488	115.6600	393419612504620
09:27:23	XLON	3,000	115.6400	393419612504622
09:27:23	XLON	2,500	115.6400	393419612504623
09:27:23	XLON	1,200	115.6400	393419612504624
09:27:23	XLON	1,200	115.6400	393419612504625
09:27:34	XLON	8,022	115.6400	393419612504646
09:27:34	XLON	2,500	115.6400	393419612504647
09:27:56	XLON	11,130	115.6400	393419612504771
09:27:56	XLON	1,200	115.6400	393419612504798
09:27:56	XLON	5,612	115.6400	393419612504799
09:27:56	XLON	2,500	115.6400	393419612504800
09:27:56	XLON	2,091	115.6400	393419612504801
09:27:56	XLON	5,856	115.6400	393419612504802
09:27:56	XLON	3,000	115.6400	393419612504803
09:27:57	XLON	21	115.6400	393419612504805
09:27:58	XLON	24	115.6400	393419612504809
09:27:58	XLON	3,000	115.6400	393419612504810
09:28:04	XLON	1,200	115.6400	393419612504815
09:28:28	XLON	67,965	115.6000	393419612504941
09:28:57	XLON	3,000	115.6200	393419612505082
09:28:57	XLON	2,500	115.6200	393419612505083
09:29:55	XLON	456	115.6800	393419612505514
09:30:00	XLON	6,674	115.6600	393419612505548
09:30:01	XLON	2,500	115.6600	393419612505552
09:30:01	XLON	3,000	115.6600	393419612505553
09:30:03	XLON	1,174	115.6600	393419612505579
09:30:03	XLON	9,626	115.6600	393419612505580
09:30:18	XLON	13,541	115.6400	393419612505741
09:30:19	XLON	7,421	115.6400	393419612505754
09:30:24	XLON	2,949	115.6400	393419612505807
09:31:37	XLON	13,451	115.6600	393419612506068
09:31:37	XLON	3,655	115.6600	393419612506072
09:31:37	XLON	9,969	115.6600	393419612506073
09:31:39	XLON	1,930	115.6600	393419612506075
09:31:39	XLON	2,500	115.6600	393419612506076
09:31:39	XLON	3,064	115.6600	393419612506077
09:31:39	XLON	2,242	115.6600	393419612506078
09:31:39	XLON	3,000	115.6600	393419612506079
09:31:39	XLON	1,200	115.6600	393419612506080
09:31:39	XLON	1,200	115.6600	393419612506081
09:31:39	XLON	3,559	115.6600	393419612506082
09:33:01	XLON	5,800	115.7400	393419612506366
09:33:01	XLON	2,500	115.7400	393419612506367
09:33:44	XLON	3,000	115.7400	393419612506510
09:33:46	XLON	3,000	115.7400	393419612506513
09:33:47	XLON	6,592	115.7200	393419612506518
09:33:47	XLON	3,200	115.7200	393419612506520
09:33:47	XLON	3,000	115.7200	393419612506521
09:33:47	XLON	1,200	115.7200	393419612506522
09:33:47	XLON	2,116	115.7200	393419612506523
09:33:51	XLON	4,672	115.6800	393419612506533
09:34:50	XLON	4,109	115.6400	393419612506684
09:37:05	XLON	7,419	115.8200	393419612507081
09:37:35	XLON	3,200	115.7800	393419612507157
09:37:35	XLON	3,000	115.7800	393419612507158
09:37:36	XLON	5,633	115.7600	393419612507161
09:37:39	XLON	4,030	115.7600	393419612507167
09:37:40	XLON	3,000	115.7600	393419612507172
09:38:23	XLON	3,000	115.7600	393419612507232
09:39:18	XLON	5,185	115.7600	393419612507395
09:39:18	XLON	6,011	115.7600	393419612507396
09:39:18	XLON	7,140	115.7600	393419612507401
09:39:49	XLON	3,000	115.7000	393419612507429
09:39:49	XLON	2,500	115.7000	393419612507430
09:40:15	XLON	3,200	115.7200	393419612507578
09:40:15	XLON	2,183	115.7200	393419612507579
09:40:15	XLON	3,000	115.7200	393419612507580
09:40:15	XLON	2,500	115.7200	393419612507581
09:40:15	XLON	5,406	115.7200	393419612507582
09:40:18	XLON	2,332	115.7200	393419612507585
09:40:18	XLON	3,000	115.7200	393419612507586
09:40:58	XLON	3,000	115.7400	393419612507648
09:41:04	XLON	3,000	115.7400	393419612507663
09:41:04	XLON	2,183	115.7400	393419612507664
09:41:04	XLON	2,500	115.7400	393419612507665
09:41:04	XLON	343	115.7400	393419612507666
09:41:04	XLON	1,217	115.7400	393419612507667
09:41:04	XLON	4,143	115.7400	393419612507668
09:41:49	XLON	243	115.6800	393419612507736
09:41:49	XLON	2,500	115.6800	393419612507737
09:42:23	XLON	3,200	115.6800	393419612507809
09:42:23	XLON	2,500	115.6800	393419612507810
09:42:23	XLON	3,000	115.6800	393419612507811
09:42:47	XLON	1,260	115.6600	393419612507848
09:42:47	XLON	2,691	115.6600	393419612507849
09:42:52	XLON	1,672	115.6800	393419612507883
09:42:52	XLON	1,563	115.6800	393419612507884
09:44:00	XLON	12,056	115.6600	393419612507998
09:44:04	XLON	11,877	115.6600	393419612508023
09:44:04	XLON	548	115.6600	393419612508024
09:45:23	XLON	3,596	115.6600	393419612508167
09:45:23	XLON	3,200	115.6200	393419612508170
09:45:23	XLON	1,651	115.6200	393419612508171
09:45:23	XLON	3,200	115.6400	393419612508172
09:45:23	XLON	2,173	115.6400	393419612508173
09:45:23	XLON	2,500	115.6400	393419612508174
09:45:23	XLON	218	115.6400	393419612508175
09:46:22	XLON	12,698	115.7200	393419612508325
09:46:22	XLON	3,380	115.7200	393419612508342
09:46:22	XLON	8,692	115.7200	393419612508343
09:48:40	XLON	11,685	115.7200	393419612508558
09:48:40	XLON	1,200	115.7200	393419612508567
09:48:40	XLON	2,500	115.7200	393419612508568
09:48:40	XLON	1,200	115.7200	393419612508569
09:48:40	XLON	6,647	115.7200	393419612508570
09:49:59	XLON	5,709	115.7400	393419612508708
09:50:03	XLON	5,224	115.7400	393419612508715
09:50:03	XLON	485	115.7400	393419612508716
09:52:08	XLON	12,966	115.7400	393419612508971
09:52:08	XLON	2,500	115.7400	393419612508975
09:52:08	XLON	5,821	115.7400	393419612508976
09:52:08	XLON	3,000	115.7400	393419612508977
09:52:08	XLON	1,301	115.7400	393419612508978
09:54:30	XLON	3,736	115.7200	393419612509191
09:54:30	XLON	7,731	115.7200	393419612509192
09:56:38	XLON	2,467	115.7400	393419612509433
09:56:38	XLON	699	115.7400	393419612509434
09:57:56	XLON	12,521	115.7200	393419612509493
09:57:56	XLON	3,000	115.7000	393419612509509
09:57:56	XLON	2,450	115.7000	393419612509510
09:57:56	XLON	702	115.7000	393419612509511
09:57:56	XLON	2	115.7000	393419612509512
09:57:56	XLON	3,000	115.7200	393419612509513
09:57:56	XLON	834	115.7200	393419612509514
10:01:37	XLON	3,126	115.8200	393419612510032
10:01:37	XLON	3,000	115.8200	393419612510033
10:01:41	XLON	5,845	115.8000	393419612510048
10:01:41	XLON	4,382	115.8000	393419612510056
10:01:42	XLON	3,000	115.8000	393419612510057
10:01:42	XLON	2,376	115.8000	393419612510058
10:01:42	XLON	1,200	115.8000	393419612510059
10:01:43	XLON	1,944	115.8000	393419612510060
10:01:43	XLON	3,004	115.8000	393419612510061
10:01:44	XLON	11,023	115.8000	393419612510062
10:01:44	XLON	3,000	115.8000	393419612510063
10:02:12	XLON	6,128	115.8000	393419612510161
10:02:12	XLON	6,658	115.8000	393419612510162
10:02:12	XLON	2,084	115.8000	393419612510165
10:02:12	XLON	2,077	115.8000	393419612510166
10:02:12	XLON	2,121	115.8000	393419612510167
10:02:19	XLON	12,885	115.8000	393419612510188
10:02:20	XLON	1,431	115.8000	393419612510212
10:02:20	XLON	1,833	115.8000	393419612510213
10:02:20	XLON	1,431	115.8000	393419612510214
10:02:27	XLON	1,146	115.8000	393419612510240
10:02:27	XLON	3,360	115.8000	393419612510241
10:02:27	XLON	1,146	115.8000	393419612510242
10:03:02	XLON	2,871	115.7600	393419612510307
10:05:06	XLON	5,388	115.8000	393419612510500
10:05:42	XLON	5,054	115.8000	393419612510611
10:06:56	XLON	3,305	115.8000	393419612510702
10:06:56	XLON	10,501	115.8000	393419612510703
10:07:38	XLON	7,498	115.7600	393419612510770
10:08:19	XLON	3,395	115.6800	393419612510801
10:08:19	XLON	1,009	115.6800	393419612510802
10:09:40	XLON	2,944	115.6600	393419612510908
10:15:30	XLON	6,209	115.2600	393419612514175
10:15:31	XLON	4,401	115.2600	393419612514221
10:15:31	XLON	1,383	115.2600	393419612514224
10:15:31	XLON	3,000	115.2600	393419612514225
10:15:31	XLON	1,138	115.2600	393419612514226
10:15:59	XLON	609	115.2000	393419612514589
10:15:59	XLON	1,384	115.2000	393419612514590
10:15:59	XLON	3,000	115.2000	393419612514591
10:16:05	XLON	3,428	115.2000	393419612514640
10:16:05	XLON	3,000	115.2000	393419612514641
10:16:05	XLON	1,384	115.2000	393419612514642
10:16:07	XLON	328	115.2000	393419612514656
10:16:12	XLON	3,000	115.3200	393419612514721
10:16:12	XLON	1,382	115.3200	393419612514722
10:16:17	XLON	6,131	115.2600	393419612514787
10:16:17	XLON	3,583	115.2600	393419612514788
10:16:17	XLON	2,548	115.2600	393419612514789
10:16:18	XLON	8,969	115.2400	393419612514837
10:16:18	XLON	23	115.2600	393419612514838
10:16:18	XLON	2,253	115.2600	393419612514839
10:16:18	XLON	1,383	115.2600	393419612514840
10:16:37	XLON	6,922	115.2800	393419612514970
10:16:45	XLON	3,148	115.2400	393419612515037
10:16:46	XLON	32	115.2600	393419612515039
10:16:54	XLON	1,383	115.3200	393419612515114
10:16:54	XLON	203	115.3200	393419612515115
10:16:54	XLON	2,200	115.3200	393419612515116
10:16:54	XLON	3,289	115.3200	393419612515117
10:16:54	XLON	3,000	115.3200	393419612515118
10:16:54	XLON	5,421	115.3200	393419612515119
10:16:54	XLON	3,298	115.3200	393419612515120
10:16:55	XLON	3,000	115.3200	393419612515137
10:17:01	XLON	3,298	115.2400	393419612515197
10:17:01	XLON	1,382	115.2400	393419612515198
10:17:02	XLON	1,382	115.2400	393419612515200
10:17:02	XLON	3,000	115.2400	393419612515201
10:17:05	XLON	3,000	115.2200	393419612515256
10:17:05	XLON	1,384	115.2200	393419612515257
10:17:05	XLON	3,298	115.2400	393419612515258
10:17:05	XLON	2,192	115.2400	393419612515259
10:17:06	XLON	3,000	115.2200	393419612515263
10:17:06	XLON	3,298	115.2400	393419612515264
10:17:07	XLON	284	115.2400	393419612515273
10:17:22	XLON	5,040	115.2600	393419612515385
10:17:36	XLON	13,852	115.2600	393419612515489
10:17:37	XLON	12,946	115.2600	393419612515498
10:17:37	XLON	2,192	115.2800	393419612515492
10:17:37	XLON	3,290	115.2800	393419612515493
10:17:37	XLON	1,383	115.2800	393419612515494
10:17:37	XLON	3,000	115.2800	393419612515495
10:17:38	XLON	3,000	115.2800	393419612515504
10:17:38	XLON	3,000	115.2800	393419612515505
10:17:38	XLON	3,298	115.2800	393419612515506
10:17:38	XLON	2,192	115.2800	393419612515507
10:17:38	XLON	3,290	115.2800	393419612515508
10:17:43	XLON	6,344	115.2800	393419612515531
10:17:43	XLON	2,192	115.2800	393419612515532
10:17:43	XLON	3,290	115.2800	393419612515533
10:17:43	XLON	3,000	115.2800	393419612515534
10:17:44	XLON	3,000	115.2800	393419612515535
10:17:44	XLON	2,192	115.2800	393419612515536
10:17:44	XLON	1,155	115.2800	393419612515537
10:17:53	XLON	5,960	115.2600	393419612515563
10:17:53	XLON	3,526	115.2600	393419612515565
10:17:53	XLON	5,187	115.2600	393419612515566
10:17:56	XLON	1	115.2600	393419612515576
10:17:58	XLON	3,590	115.2800	393419612515579
10:17:59	XLON	3,670	115.2800	393419612515587
10:17:59	XLON	10,408	115.2800	393419612515588
10:17:59	XLON	1,889	115.2800	393419612515589
10:18:01	XLON	1,111	115.2800	393419612515592
10:18:03	XLON	3,000	115.2800	393419612515601
10:18:04	XLON	3,000	115.2800	393419612515602
10:18:08	XLON	21,114	115.2800	393419612515619
10:18:51	XLON	1,590	115.3000	393419612515878
10:18:51	XLON	2,467	115.3000	393419612515879
10:18:51	XLON	405	115.3000	393419612515880
10:18:51	XLON	3,576	115.3000	393419612515881
10:18:51	XLON	22	115.3000	393419612515888
10:18:51	XLON	3,000	115.3000	393419612515889
10:18:52	XLON	24	115.3000	393419612515890
10:18:52	XLON	3,000	115.3000	393419612515891
10:19:12	XLON	12,904	115.3000	393419612515947
10:19:15	XLON	1,916	115.2800	393419612515958
10:19:15	XLON	3,885	115.2800	393419612515959
10:19:15	XLON	4,288	115.2800	393419612515965
10:19:19	XLON	1,024	115.2800	393419612515989
10:19:28	XLON	3,573	115.2600	393419612516042
10:19:30	XLON	3,000	115.2600	393419612516048
10:20:04	XLON	3,800	115.2600	393419612516202
10:20:04	XLON	3,000	115.2600	393419612516203
10:20:04	XLON	1,382	115.2600	393419612516204
10:20:04	XLON	3,265	115.2600	393419612516205
10:20:05	XLON	3,803	115.2600	393419612516209
10:20:05	XLON	3,000	115.2600	393419612516210
10:20:26	XLON	1,383	115.2600	393419612516283
10:20:26	XLON	3,265	115.2600	393419612516284
10:20:26	XLON	5,473	115.2600	393419612516285
10:20:26	XLON	3,000	115.2600	393419612516286
10:20:26	XLON	12,540	115.2600	393419612516287
10:20:40	XLON	3,000	115.2400	393419612516312
10:20:40	XLON	1,383	115.2400	393419612516313
10:21:25	XLON	3,000	115.3000	393419612516478
10:21:43	XLON	3,000	115.3200	393419612516559
10:21:43	XLON	2,191	115.3200	393419612516560
10:21:43	XLON	1,383	115.3200	393419612516561
10:21:43	XLON	2,350	115.3200	393419612516562
10:22:01	XLON	14,076	115.3200	393419612516614
10:22:01	XLON	3,000	115.3200	393419612516624
10:22:01	XLON	3,363	115.3200	393419612516625
10:22:01	XLON	2,234	115.3200	393419612516626
10:22:01	XLON	1,382	115.3200	393419612516627
10:22:01	XLON	4,110	115.3200	393419612516628
10:22:03	XLON	3,000	115.3000	393419612516638
10:22:03	XLON	3,290	115.3000	393419612516639
10:22:12	XLON	3,000	115.3000	393419612516679
10:22:16	XLON	1,383	115.2800	393419612516684
10:22:16	XLON	2,500	115.2800	393419612516685
10:22:16	XLON	3,363	115.2800	393419612516686
10:22:16	XLON	4,400	115.2800	393419612516687
10:22:16	XLON	1,383	115.3000	393419612516688
10:22:16	XLON	3,363	115.3000	393419612516689
10:22:16	XLON	2,191	115.3000	393419612516690
10:22:16	XLON	3,000	115.3000	393419612516691
10:22:16	XLON	6,298	115.3000	393419612516692
10:22:16	XLON	11,330	115.3000	393419612516693
10:22:16	XLON	1,217	115.3000	393419612516694
10:22:33	XLON	1,200	115.3000	393419612516752
10:22:39	XLON	3,000	115.2800	393419612516771
10:22:39	XLON	1,382	115.2800	393419612516772
10:22:49	XLON	4,067	115.3200	393419612516807
10:23:21	XLON	11,154	115.3000	393419612516918
10:24:00	XLON	8,352	115.3400	393419612517017
10:24:25	XLON	3,104	115.3000	393419612517095
10:24:25	XLON	857	115.3000	393419612517096
10:24:25	XLON	3,000	115.3200	393419612517080
10:24:25	XLON	2,191	115.3200	393419612517081
10:24:25	XLON	1,382	115.3200	393419612517082
10:24:25	XLON	127	115.3400	393419612517083
10:24:25	XLON	1,382	115.3400	393419612517084
10:24:25	XLON	3,461	115.3400	393419612517085
10:24:25	XLON	2,600	115.3400	393419612517086
10:24:25	XLON	5,965	115.3400	393419612517087
10:24:25	XLON	3,289	115.3400	393419612517088
10:24:25	XLON	2,127	115.3400	393419612517089
10:24:25	XLON	3,668	115.3400	393419612517090
10:24:29	XLON	497	115.3000	393419612517100
10:24:29	XLON	11,639	115.3000	393419612517101
10:24:34	XLON	4,481	115.2600	393419612517116
10:24:34	XLON	5,652	115.2600	393419612517118
10:25:23	XLON	3,340	115.2200	393419612517225
10:27:17	XLON	3,000	115.4000	393419612517576
10:28:14	XLON	2	115.4200	393419612517734
10:28:36	XLON	2,748	115.4600	393419612517808
10:28:36	XLON	2,411	115.4600	393419612517809
10:28:36	XLON	7,222	115.4600	393419612517810
10:28:36	XLON	1,168	115.4600	393419612517811
10:28:39	XLON	2,500	115.4800	393419612517828
10:28:39	XLON	1,617	115.4800	393419612517829
10:30:22	XLON	6,481	115.5600	393419612518089
10:30:22	XLON	906	115.5600	393419612518099
10:30:23	XLON	1,907	115.5600	393419612518101
10:30:28	XLON	6,283	115.5600	393419612518118
10:30:28	XLON	3,200	115.5600	393419612518119
10:30:28	XLON	2,186	115.5600	393419612518120
10:30:28	XLON	3,555	115.5600	393419612518121
10:30:28	XLON	1,975	115.5600	393419612518122
10:30:46	XLON	11,183	115.5200	393419612518171
10:30:46	XLON	3,000	115.5200	393419612518173
10:30:46	XLON	1,380	115.5200	393419612518174
10:30:46	XLON	1,769	115.5200	393419612518175
10:30:46	XLON	4,815	115.5200	393419612518176
10:31:26	XLON	7,228	115.5200	393419612518270
10:34:14	XLON	5,848	115.4400	393419612518804
10:34:14	XLON	4,491	115.4200	393419612518806
10:35:32	XLON	3,528	115.4800	393419612519030
10:35:32	XLON	4,038	115.4800	393419612519031
10:35:32	XLON	4,105	115.4800	393419612519033
10:36:46	XLON	11,526	115.5200	393419612519223
10:36:46	XLON	3,000	115.5200	393419612519224
10:36:46	XLON	413	115.5200	393419612519225
10:37:14	XLON	4,048	115.5400	393419612519304
10:38:59	XLON	3,000	115.5600	393419612519570
10:38:59	XLON	1,379	115.5600	393419612519571
10:38:59	XLON	16	115.5600	393419612519572
10:40:56	XLON	5,367	115.4800	393419612519850
10:41:11	XLON	4,764	115.4800	393419612519897
10:43:04	XLON	9,647	115.5200	393419612520068
10:43:05	XLON	4,735	115.5200	393419612520071
10:47:51	XLON	5,176	115.3600	393419612520666
10:49:12	XLON	9,453	115.3800	393419612520889
10:50:00	XLON	1,818	115.3800	393419612521368
10:50:01	XLON	1,799	115.3800	393419612521380
10:50:01	XLON	1,736	115.3800	393419612521381
10:50:06	XLON	3,200	115.3800	393419612521417
10:50:06	XLON	1,458	115.3800	393419612521418
10:50:07	XLON	1,381	115.3600	393419612521429
10:50:07	XLON	2,900	115.3600	393419612521430
10:50:07	XLON	3,000	115.3600	393419612521431
10:50:07	XLON	3,298	115.3600	393419612521432
10:50:07	XLON	3,120	115.3600	393419612521433
10:50:08	XLON	314	115.3600	393419612521463
10:50:08	XLON	1,155	115.3600	393419612521464
10:50:08	XLON	4,800	115.3600	393419612521468
10:50:08	XLON	3,000	115.3600	393419612521469
10:50:11	XLON	1,258	115.3400	393419612521496
10:50:11	XLON	1,913	115.3600	393419612521497
10:50:11	XLON	1,598	115.3600	393419612521498
10:50:12	XLON	2,356	115.3600	393419612521505
10:50:12	XLON	1,443	115.3600	393419612521502
10:50:12	XLON	3,000	115.3600	393419612521503
10:50:12	XLON	3,075	115.3600	393419612521504
10:50:13	XLON	2,640	115.3600	393419612521512
10:50:13	XLON	246	115.3600	393419612521513
10:50:13	XLON	261	115.3600	393419612521514
10:50:21	XLON	3,424	115.2800	393419612521793
10:50:21	XLON	3,000	115.3000	393419612521787
10:50:23	XLON	1,058	115.2800	393419612521798
10:50:23	XLON	3,000	115.2800	393419612521799
10:50:23	XLON	1,383	115.2800	393419612521800
10:50:26	XLON	1,509	115.2400	393419612521816
10:50:26	XLON	3,000	115.2400	393419612521817
10:50:27	XLON	47	115.2200	393419612521826
10:50:27	XLON	3,000	115.2200	393419612521827
10:50:27	XLON	2,360	115.2200	393419612521828
10:50:27	XLON	1,383	115.2200	393419612521829
10:50:28	XLON	2,361	115.2200	393419612521834
10:50:28	XLON	253	115.2200	393419612521856
10:50:28	XLON	3,000	115.2200	393419612521857
10:50:28	XLON	1,063	115.2200	393419612521858
10:50:29	XLON	478	115.2200	393419612521867
10:50:34	XLON	1,074	115.1800	393419612522129
10:50:36	XLON	1,384	115.1600	393419612522133
10:50:36	XLON	3,000	115.1800	393419612522134
10:50:36	XLON	1,384	115.1800	393419612522135
10:50:36	XLON	108	115.1800	393419612522136
10:50:36	XLON	3,298	115.1800	393419612522137
10:50:36	XLON	5,785	115.1800	393419612522138
10:50:36	XLON	1,200	115.1800	393419612522139
10:50:36	XLON	913	115.1800	393419612522140
10:50:36	XLON	1,200	115.1800	393419612522141
10:50:36	XLON	3,000	115.1800	393419612522149
10:50:36	XLON	1,384	115.1800	393419612522150
10:50:37	XLON	314	115.1600	393419612522153
10:50:37	XLON	3,000	115.1600	393419612522154
10:50:37	XLON	31	115.1600	393419612522165
10:50:39	XLON	3,000	115.1000	393419612522199
10:50:39	XLON	3,000	115.1000	393419612522193
10:50:39	XLON	3,298	115.1000	393419612522194
10:50:40	XLON	1,651	115.0800	393419612522202
10:50:40	XLON	1,135	115.0800	393419612522201
10:50:41	XLON	1,471	115.0800	393419612522208
10:50:41	XLON	2,395	115.0800	393419612522206
10:50:41	XLON	1,383	115.0800	393419612522207
10:50:42	XLON	1,174	115.0800	393419612522221
10:50:54	XLON	3,839	115.1200	393419612522553
10:50:54	XLON	3,839	115.1200	393419612522544
10:50:54	XLON	44	115.1200	393419612522554
10:50:59	XLON	3,491	115.1200	393419612522665
10:50:59	XLON	4,433	115.1200	393419612522689
10:50:59	XLON	1,385	115.1400	393419612522706
10:50:59	XLON	3,000	115.1600	393419612522707
10:50:59	XLON	1,385	115.1600	393419612522708
10:50:59	XLON	223	115.1200	393419612522722
10:50:59	XLON	8,147	115.1200	393419612522806
10:51:00	XLON	8,147	115.1200	393419612522840
10:51:00	XLON	334	115.1200	393419612522844
10:51:01	XLON	3,127	115.1200	393419612522845
10:51:01	XLON	2,957	115.1000	393419612522846
10:51:01	XLON	1,682	115.1000	393419612522848
10:51:01	XLON	1,669	115.1000	393419612522849
10:51:01	XLON	6,427	115.1000	393419612522850
10:51:01	XLON	2,669	115.1000	393419612522852
10:51:02	XLON	426	115.1000	393419612522856
10:51:02	XLON	1,205	115.1000	393419612522857
10:51:02	XLON	1,240	115.1000	393419612522858
10:51:06	XLON	3,993	115.1000	393419612522894
10:51:11	XLON	41	115.1200	393419612522946
10:51:11	XLON	2,546	115.1200	393419612522947
10:51:11	XLON	3,959	115.1000	393419612522948
10:51:13	XLON	4,733	115.1000	393419612522963
10:51:13	XLON	2,026	115.1000	393419612522964
10:51:14	XLON	244	115.1000	393419612522965
10:51:14	XLON	1,638	115.1000	393419612522966
10:51:14	XLON	1,591	115.1000	393419612522967
10:51:15	XLON	1,591	115.1000	393419612523245
10:51:17	XLON	1,899	115.1000	393419612523263
10:51:17	XLON	419	115.1000	393419612523265
10:51:17	XLON	1,984	115.1000	393419612523266
10:51:17	XLON	1,618	115.1000	393419612523267
10:51:25	XLON	4,864	115.1200	393419612523351
10:51:29	XLON	3,009	115.1400	393419612523383
10:51:29	XLON	1,785	115.1400	393419612523416
10:51:29	XLON	4,044	115.1400	393419612523486
10:51:29	XLON	750	115.1400	393419612523488
10:51:29	XLON	2,652	115.1600	393419612523502
10:51:29	XLON	1,038	115.1600	393419612523503
10:51:29	XLON	252	115.1600	393419612523504
10:51:29	XLON	258	115.1600	393419612523505
10:51:29	XLON	3,000	115.1600	393419612523506
10:51:29	XLON	1,385	115.1600	393419612523507
10:51:29	XLON	3,526	115.1600	393419612523508
10:51:29	XLON	1,200	115.1600	393419612523509
10:51:29	XLON	3,500	115.1600	393419612523510
10:51:30	XLON	1,385	115.1400	393419612523604
10:51:30	XLON	3,000	115.1400	393419612523605
10:51:30	XLON	409	115.1400	393419612523606
10:51:30	XLON	1,071	115.1200	393419612523613
10:51:30	XLON	3,526	115.1200	393419612523614
10:51:30	XLON	3,000	115.1200	393419612523615
10:51:30	XLON	2,857	115.1200	393419612523616
10:51:31	XLON	2,021	115.1000	393419612523625
10:51:43	XLON	13,931	115.0800	393419612523681
10:51:43	XLON	3,000	115.0800	393419612523692
10:51:43	XLON	3,526	115.0800	393419612523693
10:51:43	XLON	1,385	115.0800	393419612523694
10:51:43	XLON	6,020	115.0800	393419612523695
10:51:49	XLON	2,900	115.0200	393419612523929
10:51:49	XLON	3,000	115.0200	393419612523930
10:51:49	XLON	1,386	115.0200	393419612523931
10:51:49	XLON	3,395	115.0200	393419612523932
10:51:49	XLON	3,000	115.0400	393419612523933
10:51:49	XLON	1,386	115.0400	393419612523934
10:51:49	XLON	3,395	115.0400	393419612523935
10:51:49	XLON	6,194	115.0400	393419612523936
10:51:58	XLON	1,025	115.0600	393419612523981
10:51:58	XLON	741	115.0600	393419612523982
10:51:58	XLON	3,216	115.0600	393419612523983
10:51:58	XLON	3,000	115.0600	393419612523987
10:51:58	XLON	1,620	115.0600	393419612523988
10:51:58	XLON	362	115.0600	393419612523989
10:51:58	XLON	3,000	115.0600	393419612524006
10:51:58	XLON	1,521	115.0600	393419612524007
10:51:58	XLON	3,500	115.0600	393419612524008
10:51:58	XLON	3,395	115.0600	393419612524009
10:51:59	XLON	2,243	115.0400	393419612524088
10:51:59	XLON	3,000	115.0400	393419612524089
10:52:04	XLON	832	115.0600	393419612524237
10:52:08	XLON	3,000	115.0600	393419612524279
10:52:14	XLON	2,629	115.0200	393419612524397
10:52:14	XLON	4,452	115.0200	393419612524406
10:52:14	XLON	1,038	115.0200	393419612524437
10:52:14	XLON	8,119	115.0200	393419612524501
10:52:19	XLON	14,052	115.0000	393419612524573
10:52:21	XLON	38	114.9800	393419612524590
10:52:26	XLON	10,468	114.9800	393419612524620
10:52:29	XLON	2,652	114.9800	393419612524650
10:52:29	XLON	3,462	114.9800	393419612524670
10:52:29	XLON	2,244	114.9800	393419612524770
10:52:29	XLON	3,870	114.9800	393419612524784
10:52:29	XLON	4,392	114.9800	393419612524798
10:52:30	XLON	245	115.0200	393419612524865
10:52:30	XLON	1,386	115.0200	393419612524866
10:52:30	XLON	1,821	115.0400	393419612524867
10:52:30	XLON	5,500	115.0400	393419612524868
10:52:30	XLON	5,424	115.0400	393419612524869
10:52:30	XLON	3,395	115.0400	393419612524870
10:52:30	XLON	8,054	115.0400	393419612524871
10:52:30	XLON	1,200	115.0400	393419612524872
10:52:30	XLON	2,272	115.0400	393419612524881
10:52:30	XLON	1,386	115.0400	393419612524882
10:52:30	XLON	3,395	115.0400	393419612524883
10:52:31	XLON	3,000	115.0400	393419612524884
10:52:31	XLON	3,000	115.0400	393419612524885
10:52:31	XLON	3,395	115.0400	393419612524886
10:52:32	XLON	3,000	115.0400	393419612524887
10:52:32	XLON	3,000	115.0400	393419612524888
10:52:33	XLON	3,000	115.0400	393419612524889
10:52:33	XLON	3,000	115.0400	393419612524893
10:52:34	XLON	3,000	115.0400	393419612524894
10:52:34	XLON	3,299	114.9800	393419612524901
10:52:34	XLON	1,257	114.9800	393419612524902
10:52:34	XLON	1,386	114.9800	393419612524903
10:52:35	XLON	1,550	114.9800	393419612524904
10:52:35	XLON	1,649	114.9800	393419612524905
10:52:35	XLON	1,165	114.9800	393419612524910
10:52:36	XLON	2,286	114.9800	393419612524911
10:52:36	XLON	3,000	114.9800	393419612524912
10:52:36	XLON	3,395	114.9800	393419612524913
10:52:36	XLON	3,046	114.9800	393419612524915
10:52:36	XLON	1,636	114.9800	393419612524916
10:52:37	XLON	25	114.9800	393419612524933
10:52:37	XLON	1,188	114.9800	393419612524934
10:52:37	XLON	1,940	114.9800	393419612524939
10:52:37	XLON	2,320	114.9800	393419612524940
10:52:37	XLON	3,000	114.9800	393419612524941
10:52:38	XLON	1,999	114.9800	393419612524945
10:52:39	XLON	3,000	114.9600	393419612524959
10:52:40	XLON	1,529	114.9600	393419612524983
10:52:45	XLON	268	114.9000	393419612525229
10:52:47	XLON	3,000	114.9200	393419612525238
10:52:48	XLON	3,000	114.9200	393419612525242
10:52:48	XLON	23	114.9000	393419612525245
10:53:02	XLON	22	114.9400	393419612525540
10:53:05	XLON	1	114.9400	393419612525548
10:53:11	XLON	1,501	114.9400	393419612525610
10:53:14	XLON	3,000	114.9600	393419612525805
10:53:14	XLON	1,387	114.9800	393419612525806
10:53:14	XLON	6,545	114.9800	393419612525807
10:53:14	XLON	1,200	114.9800	393419612525808
10:53:14	XLON	3,265	114.9800	393419612525809
10:53:15	XLON	2,272	114.9600	393419612525867
10:53:15	XLON	2,208	114.9600	393419612525885
10:53:29	XLON	3,000	114.9200	393419612525974
10:53:39	XLON	9,056	114.9400	393419612526252
10:53:40	XLON	1,105	114.9400	393419612526258
10:53:41	XLON	1,695	114.9200	393419612526262
10:53:41	XLON	1,149	114.9200	393419612526263
10:53:41	XLON	1,151	114.9200	393419612526264
10:53:41	XLON	3,000	114.9200	393419612526265
10:53:43	XLON	1,271	114.9200	393419612526274
10:53:43	XLON	1,800	114.9200	393419612526275
10:53:45	XLON	6,430	114.9400	393419612526522
10:53:54	XLON	3,000	114.9800	393419612526577
10:53:59	XLON	246	115.0000	393419612526661
10:53:59	XLON	4,397	114.9600	393419612526751
10:53:59	XLON	3,091	114.9600	393419612526771
10:54:00	XLON	2,272	115.0000	393419612526835
10:54:00	XLON	3,493	115.0000	393419612526840
10:54:00	XLON	1,386	115.0000	393419612526841
10:54:01	XLON	3,493	115.0000	393419612526842
10:54:01	XLON	3,493	115.0000	393419612526843
10:54:02	XLON	2,700	114.9600	393419612526848
10:54:02	XLON	3,000	114.9600	393419612526849
10:54:02	XLON	1,386	114.9800	393419612526850
10:54:02	XLON	3,493	114.9800	393419612526851
10:54:02	XLON	1,200	114.9800	393419612526852
10:54:02	XLON	1,200	114.9800	393419612526853
10:54:03	XLON	3,391	114.9800	393419612526854
10:54:03	XLON	2,869	114.9800	393419612526855
10:54:05	XLON	3,493	114.9600	393419612526940
10:54:05	XLON	3,000	114.9600	393419612526941
10:54:05	XLON	3,493	114.9800	393419612526942
10:54:05	XLON	1,102	114.9800	393419612526943
10:54:05	XLON	1,371	114.9800	393419612526944
10:54:05	XLON	2,712	114.9800	393419612526945
10:54:05	XLON	1,798	114.9800	393419612526946
10:54:05	XLON	3,299	114.9800	393419612526947
10:54:05	XLON	1,200	114.9800	393419612526948
10:54:05	XLON	913	114.9800	393419612526949
10:54:07	XLON	1,271	114.9400	393419612527014
10:54:14	XLON	1,387	114.9600	393419612527203
10:54:16	XLON	4,424	114.9800	393419612527376
10:54:16	XLON	3,493	114.9800	393419612527377
10:54:16	XLON	3,000	114.9800	393419612527378
10:54:22	XLON	3,493	115.0800	393419612527460
10:54:22	XLON	1,385	115.0800	393419612527461
10:54:22	XLON	22	115.0800	393419612527462
10:54:22	XLON	3,493	115.0800	393419612527463
10:54:23	XLON	3,493	115.0800	393419612527468
10:54:26	XLON	3,000	115.0200	393419612527490
10:54:26	XLON	1,386	115.0400	393419612527491
10:54:26	XLON	3,493	115.0400	393419612527492
10:54:26	XLON	1,798	115.0400	393419612527493
10:54:26	XLON	1,458	115.0400	393419612527494
10:54:26	XLON	913	115.0400	393419612527495
10:54:27	XLON	2,020	115.0400	393419612527496
10:54:27	XLON	1,170	115.0400	393419612527497
10:54:29	XLON	2,640	115.0400	393419612527577
10:54:32	XLON	1,995	115.0200	393419612527761
10:54:32	XLON	1,009	115.0200	393419612527763
10:54:32	XLON	1,815	115.0200	393419612527764
10:54:33	XLON	1,789	115.0200	393419612527766
10:54:33	XLON	1,521	115.0200	393419612527767
10:54:33	XLON	232	115.0200	393419612527768
10:54:33	XLON	2,329	115.0200	393419612527772
10:54:33	XLON	3,000	115.0200	393419612527773
10:54:33	XLON	2,306	115.0200	393419612527774
10:54:34	XLON	3,000	115.0200	393419612527775
10:54:34	XLON	1,347	115.0200	393419612527776
10:54:35	XLON	1,248	115.0000	393419612527787
10:54:44	XLON	4,409	115.0400	393419612528004
10:54:44	XLON	4,398	115.0400	393419612528025
10:54:44	XLON	1,559	115.0400	393419612528053
10:54:46	XLON	2,272	115.0600	393419612528092
10:54:46	XLON	2,632	115.0600	393419612528093
10:54:47	XLON	3,000	115.0600	393419612528096
10:54:47	XLON	3,000	115.0600	393419612528097
10:54:48	XLON	3,000	115.0600	393419612528098
10:54:49	XLON	691	115.1000	393419612528120
10:54:49	XLON	1,385	115.1000	393419612528121
10:54:49	XLON	1,217	115.1000	393419612528122
10:54:49	XLON	3,000	115.0800	393419612528125
10:54:53	XLON	9,939	115.0400	393419612528135
10:54:53	XLON	2,299	115.0600	393419612528136
10:54:53	XLON	1,385	115.0800	393419612528137
10:54:53	XLON	3,000	115.0800	393419612528138
10:54:53	XLON	3,363	115.0800	393419612528139
10:54:53	XLON	5,592	115.0800	393419612528140
10:54:53	XLON	1,217	115.0800	393419612528141
10:54:53	XLON	1,200	115.0800	393419612528142
10:54:59	XLON	30	115.0200	393419612528239
10:54:59	XLON	3,000	115.0400	393419612528240
10:54:59	XLON	3,363	115.0400	393419612528241
10:54:59	XLON	3,000	115.0400	393419612528311
10:54:59	XLON	1,386	115.0400	393419612528312
10:54:59	XLON	5,555	115.0400	393419612528313
10:55:00	XLON	2,272	115.0400	393419612528396
10:55:15	XLON	2,272	115.0200	393419612528764
10:55:16	XLON	3,000	115.0200	393419612528765
10:55:16	XLON	1,603	115.0200	393419612528766
10:55:17	XLON	3,000	115.0200	393419612528771
10:55:17	XLON	308	115.0200	393419612528770
10:55:24	XLON	6,001	115.0400	393419612528795
10:55:24	XLON	2,356	115.0400	393419612528796
10:55:24	XLON	3,000	115.0400	393419612528797
10:55:29	XLON	3,000	115.1200	393419612528863
10:55:29	XLON	792	115.1200	393419612528864
10:55:30	XLON	855	115.0400	393419612529067
10:55:44	XLON	1,419	115.0200	393419612529114
10:55:44	XLON	254	115.0600	393419612529173
10:55:44	XLON	259	115.0600	393419612529174
10:55:44	XLON	3,000	115.0600	393419612529175
10:55:44	XLON	774	115.0200	393419612529184
10:55:44	XLON	4,393	115.0200	393419612529214
10:55:44	XLON	4,394	115.0200	393419612529234
10:55:44	XLON	2,125	115.0200	393419612529244
10:55:45	XLON	22	115.0600	393419612529362
10:55:50	XLON	3,000	115.0600	393419612529388
10:55:50	XLON	1,386	115.0600	393419612529389
10:55:50	XLON	150	115.0600	393419612529390
10:55:50	XLON	3,000	115.0600	393419612529391
10:55:51	XLON	3,000	115.0600	393419612529392
10:55:59	XLON	2,661	115.0800	393419612529526
10:55:59	XLON	3,000	115.0800	393419612529527
10:55:59	XLON	3,591	115.0800	393419612529528
10:56:00	XLON	2,272	115.0800	393419612529677
10:56:00	XLON	3,000	115.0800	393419612529687
10:56:00	XLON	3,591	115.0800	393419612529688
10:56:05	XLON	770	115.0800	393419612529713
10:56:08	XLON	3,000	115.0800	393419612529717
10:56:14	XLON	13	115.1000	393419612529908
10:56:14	XLON	246	115.1000	393419612529909
10:56:14	XLON	262	115.1000	393419612529910
10:56:14	XLON	1,521	115.1000	393419612529911
10:56:14	XLON	1,385	115.1000	393419612529912
10:56:14	XLON	3,000	115.1000	393419612529913
10:56:26	XLON	1,385	115.0800	393419612530076
10:56:26	XLON	3,000	115.0800	393419612530077
10:56:26	XLON	7,459	115.0800	393419612530078
10:56:26	XLON	2,508	115.0800	393419612530079
10:56:26	XLON	3,000	115.0800	393419612530080
10:56:30	XLON	1,108	115.1000	393419612530329
10:56:46	XLON	2,272	115.1400	393419612530591
10:56:46	XLON	1,852	115.1400	393419612530592
10:56:46	XLON	1,170	115.1400	393419612530593
10:56:46	XLON	3,000	115.1400	393419612530594
10:56:46	XLON	2,640	115.1400	393419612530595
10:56:59	XLON	1,083	115.1400	393419612530721
10:56:59	XLON	3,000	115.1400	393419612530722
10:57:00	XLON	2,545	115.1400	393419612530874
10:57:00	XLON	3,461	115.1400	393419612530875
10:57:00	XLON	3,000	115.1400	393419612530876
10:57:00	XLON	1,826	115.1400	393419612530877
10:57:00	XLON	3,461	115.1400	393419612530879
10:57:02	XLON	7,540	115.1400	393419612530880
10:57:02	XLON	3,000	115.1400	393419612530881
10:57:02	XLON	3,461	115.1400	393419612530882
10:57:09	XLON	12,968	115.1400	393419612530919
10:57:09	XLON	8,127	115.1600	393419612530920
10:57:09	XLON	3,429	115.1600	393419612530921
10:57:09	XLON	3,461	115.1600	393419612530922
10:57:09	XLON	3,000	115.1600	393419612530923
10:57:09	XLON	2,294	115.1600	393419612530924
10:57:09	XLON	3,294	115.1600	393419612530936
10:57:09	XLON	18,078	115.1600	393419612530937
10:57:09	XLON	3,000	115.1600	393419612530938
10:57:09	XLON	1,347	115.1600	393419612530939
10:57:09	XLON	7,360	115.1600	393419612530940
10:57:10	XLON	3,461	115.1600	393419612530948
10:57:10	XLON	2,194	115.1600	393419612530949
10:57:10	XLON	3,294	115.1600	393419612530950
10:57:10	XLON	1,385	115.1600	393419612530951
10:57:10	XLON	17,389	115.1600	393419612530952
10:57:10	XLON	1,049	115.1600	393419612530953
10:57:10	XLON	3,000	115.1600	393419612530954
10:57:10	XLON	13,155	115.1200	393419612530956
10:57:11	XLON	1,057	115.1200	393419612530963
10:57:11	XLON	3,557	115.1200	393419612530964
10:57:12	XLON	4,945	115.1200	393419612530965
10:57:14	XLON	3,596	115.1200	393419612530969
10:57:14	XLON	1,756	115.1200	393419612531001
10:57:14	XLON	2,272	115.1400	393419612531179
10:57:15	XLON	3,000	115.1400	393419612531214
10:57:15	XLON	3,500	115.1400	393419612531215
10:57:15	XLON	3,000	115.1400	393419612531216
10:57:15	XLON	3,461	115.1400	393419612531217
10:57:16	XLON	3,000	115.1400	393419612531218
10:57:16	XLON	3,000	115.1400	393419612531219
10:57:16	XLON	2,194	115.1400	393419612531220
10:57:16	XLON	2,174	115.1400	393419612531221
10:57:17	XLON	253	115.1400	393419612531222
10:57:17	XLON	1,722	115.1400	393419612531223
10:57:17	XLON	1,712	115.1400	393419612531224
10:57:24	XLON	22	115.1200	393419612531261
10:57:24	XLON	1,596	115.1200	393419612531262
10:57:30	XLON	655	115.1400	393419612531507
10:57:30	XLON	4,800	115.1400	393419612531508
10:57:30	XLON	7,411	115.1400	393419612531509
10:57:32	XLON	246	115.1400	393419612531512
10:57:32	XLON	2,766	115.1400	393419612531513
10:57:33	XLON	2,640	115.1400	393419612531514
10:57:38	XLON	29	115.1400	393419612531528
10:57:39	XLON	8,073	115.1400	393419612531530
10:57:41	XLON	1,437	115.1600	393419612531549
10:57:41	XLON	3,461	115.1600	393419612531550
10:57:41	XLON	1,489	115.1600	393419612531551
10:57:41	XLON	1,833	115.1600	393419612531552
10:57:41	XLON	13,023	115.1600	393419612531553
10:57:45	XLON	2,272	115.1800	393419612531811
10:57:45	XLON	2,536	115.1800	393419612531812
10:57:45	XLON	2,640	115.1800	393419612531816
10:57:45	XLON	2,193	115.1800	393419612531817
10:57:45	XLON	3,000	115.1800	393419612531818
10:57:45	XLON	1,384	115.1800	393419612531819
10:57:45	XLON	3,461	115.1800	393419612531820
10:57:46	XLON	3,461	115.1600	393419612531838
10:57:46	XLON	1,384	115.1600	393419612531839
10:57:46	XLON	6,153	115.1600	393419612531840
10:57:46	XLON	1,200	115.1600	393419612531841
10:57:46	XLON	4,800	115.1600	393419612531842
10:57:46	XLON	3,461	115.1800	393419612531843
10:57:46	XLON	2,193	115.1800	393419612531844
10:57:46	XLON	1,384	115.1800	393419612531845
10:57:46	XLON	3,000	115.1800	393419612531846
10:57:46	XLON	1,200	115.1800	393419612531847
10:57:46	XLON	4,800	115.1800	393419612531848
10:57:46	XLON	1,200	115.1800	393419612531849
10:57:46	XLON	6,145	115.1800	393419612531850
10:57:47	XLON	3,000	115.1600	393419612531853
10:57:47	XLON	2,079	115.1600	393419612531854
10:57:49	XLON	268	115.1600	393419612531869
10:57:58	XLON	3,000	115.1800	393419612531966
10:57:58	XLON	3,330	115.2000	393419612531967
10:57:58	XLON	1,384	115.2000	393419612531968
10:57:58	XLON	1,004	115.2000	393419612531969
10:57:58	XLON	6,282	115.2000	393419612531970
10:57:58	XLON	1,200	115.2000	393419612531971
10:57:58	XLON	1,200	115.2000	393419612531972
10:57:59	XLON	3,000	115.1800	393419612532132
10:57:59	XLON	1,384	115.1800	393419612532133
10:57:59	XLON	1,384	115.2000	393419612532134
10:57:59	XLON	2,193	115.2000	393419612532135
10:57:59	XLON	3,293	115.2000	393419612532136
10:57:59	XLON	1,200	115.2000	393419612532137
10:57:59	XLON	5,953	115.2000	393419612532138
10:58:00	XLON	9,933	115.1400	393419612532234
10:58:01	XLON	2,471	115.1600	393419612532256
10:58:02	XLON	1,198	115.1600	393419612532266
10:58:02	XLON	1,676	115.1600	393419612532273
10:58:05	XLON	1,698	115.1800	393419612532287
10:58:05	XLON	1,722	115.1800	393419612532288
10:58:06	XLON	1,232	115.1800	393419612532289
10:58:18	XLON	22	115.1600	393419612532589
10:58:19	XLON	1,843	115.1600	393419612532591
10:58:20	XLON	1,404	115.1600	393419612532619
10:58:20	XLON	1,511	115.1600	393419612532592
10:58:21	XLON	1	115.1600	393419612532625
10:58:24	XLON	1,563	115.1800	393419612532642
10:58:24	XLON	3,330	115.1800	393419612532643
10:58:24	XLON	2,388	115.1800	393419612532644
10:58:24	XLON	1,384	115.1800	393419612532645
10:58:24	XLON	4,600	115.1800	393419612532646
10:58:25	XLON	1,623	115.1600	393419612532655
10:58:25	XLON	1,075	115.1600	393419612532656
10:58:30	XLON	6,349	115.1800	393419612532902
10:58:30	XLON	3,000	115.1800	393419612532903
10:58:39	XLON	242	115.1600	393419612532963
10:58:44	XLON	2,514	115.1600	393419612533016
10:58:44	XLON	1,729	115.1800	393419612533017
10:58:44	XLON	1,454	115.1800	393419612533018
10:58:44	XLON	252	115.1800	393419612533019
10:58:44	XLON	275	115.1800	393419612533020
10:58:44	XLON	3,000	115.1800	393419612533021
10:58:46	XLON	3,000	115.1800	393419612533236
10:58:46	XLON	3,330	115.1800	393419612533237
10:58:46	XLON	2,387	115.1600	393419612533238
10:58:48	XLON	1,093	115.1600	393419612533253
10:58:54	XLON	1,546	115.1800	393419612533281
10:58:54	XLON	3,559	115.1800	393419612533282
10:58:54	XLON	8,026	115.1800	393419612533283
10:58:54	XLON	1,200	115.1800	393419612533284
10:58:54	XLON	7,238	115.1800	393419612533285
10:58:59	XLON	3,000	115.1800	393419612533479
10:58:59	XLON	1,384	115.1800	393419612533480
10:58:59	XLON	2,577	115.2000	393419612533481
10:58:59	XLON	2,000	115.2000	393419612533482
10:58:59	XLON	4,600	115.2000	393419612533483
10:58:59	XLON	1,217	115.2000	393419612533484
10:58:59	XLON	1,200	115.2000	393419612533485
10:58:59	XLON	509	115.2000	393419612533486
10:58:59	XLON	1,200	115.2000	393419612533487
10:58:59	XLON	6,167	115.2000	393419612533488
10:59:07	XLON	6,782	115.1800	393419612533595
10:59:09	XLON	1,540	115.1800	393419612533615
10:59:09	XLON	133	115.1800	393419612533619
10:59:09	XLON	1,596	115.1800	393419612533620
10:59:14	XLON	5,053	115.1800	393419612533645
10:59:15	XLON	2,891	115.2000	393419612533894
10:59:15	XLON	1,298	115.2000	393419612533895
10:59:15	XLON	700	115.2000	393419612533896
10:59:15	XLON	3,559	115.2000	393419612533897
10:59:26	XLON	244	115.2000	393419612533938
10:59:30	XLON	2,272	115.2200	393419612534188
10:59:30	XLON	1,384	115.2200	393419612534189
10:59:30	XLON	4,600	115.2200	393419612534190
10:59:30	XLON	1,129	115.2200	393419612534191
10:59:40	XLON	4,728	115.2000	393419612534222
10:59:40	XLON	2,170	115.2000	393419612534226
10:59:44	XLON	2,558	115.2000	393419612534233
10:59:44	XLON	3,000	115.2200	393419612534339
10:59:44	XLON	1,383	115.2200	393419612534340
10:59:44	XLON	3,559	115.2200	393419612534341
10:59:44	XLON	1,140	115.2200	393419612534342
10:59:44	XLON	4,600	115.2200	393419612534343
11:00:00	XLON	3,000	115.3000	393419612534822
11:00:00	XLON	1,668	115.3000	393419612534823
11:00:00	XLON	3,428	115.3000	393419612534824
11:00:03	XLON	3,428	115.3000	393419612534839
11:00:03	XLON	3,000	115.3000	393419612534840
11:00:04	XLON	3,428	115.3000	393419612534841
11:00:04	XLON	3,290	115.3000	393419612534842
11:00:04	XLON	3,000	115.3000	393419612534843
11:00:04	XLON	1,067	115.3000	393419612534844
11:00:04	XLON	3,428	115.3000	393419612534850
11:00:04	XLON	3,000	115.3000	393419612534851
11:00:05	XLON	3,428	115.3000	393419612534856
11:00:05	XLON	150	115.3000	393419612534857
11:00:05	XLON	3,000	115.3000	393419612534858
11:00:05	XLON	3,428	115.3000	393419612534859
11:00:06	XLON	3,428	115.3000	393419612534860
11:00:06	XLON	3,428	115.3000	393419612534861
11:00:07	XLON	3,428	115.3000	393419612534867
11:00:07	XLON	3,000	115.3000	393419612534871
11:00:59	XLON	2,543	115.3200	393419612535035
11:00:59	XLON	5,200	115.3400	393419612535036
11:00:59	XLON	1,381	115.3400	393419612535037
11:00:59	XLON	1,217	115.3400	393419612535038
11:00:59	XLON	3,298	115.3400	393419612535039
11:00:59	XLON	3,000	115.3600	393419612535040
11:00:59	XLON	1,381	115.3600	393419612535041
11:00:59	XLON	6,343	115.3600	393419612535042
11:00:59	XLON	3,298	115.3600	393419612535043
11:00:59	XLON	1,200	115.3600	393419612535044
11:00:59	XLON	1,200	115.3600	393419612535045
11:00:59	XLON	1,217	115.3600	393419612535046
11:01:15	XLON	23	115.3000	393419612535139
11:01:15	XLON	247	115.3000	393419612535140
11:01:15	XLON	3,000	115.3000	393419612535141
11:01:30	XLON	3,581	115.3200	393419612535203
11:01:30	XLON	1,866	115.3200	393419612535204
11:01:30	XLON	3,000	115.3200	393419612535206
11:01:30	XLON	2,447	115.3200	393419612535207
11:01:31	XLON	3,000	115.3200	393419612535208
11:01:31	XLON	2,476	115.3200	393419612535209
11:01:31	XLON	2,235	115.3200	393419612535210
11:01:32	XLON	300	115.3200	393419612535215
11:01:32	XLON	3,289	115.3200	393419612535216
11:01:32	XLON	1,422	115.3200	393419612535217
11:01:34	XLON	3,000	115.3200	393419612535220
11:01:34	XLON	2,525	115.3200	393419612535221
11:02:22	XLON	6,767	115.4600	393419612535299
11:02:32	XLON	3,000	115.4400	393419612535314
11:02:32	XLON	1,800	115.4400	393419612535315
11:02:32	XLON	3,269	115.4600	393419612535316
11:02:32	XLON	8,069	115.4600	393419612535313
11:02:34	XLON	2,605	115.4600	393419612535317
11:02:34	XLON	1,381	115.4600	393419612535318
11:02:46	XLON	3,000	115.5000	393419612535352
11:02:46	XLON	2,187	115.5000	393419612535353
11:02:55	XLON	7,410	115.5200	393419612535365
11:02:57	XLON	1,563	115.5200	393419612535366
11:02:57	XLON	2,187	115.5200	393419612535367
11:02:57	XLON	3,284	115.5200	393419612535368
11:03:06	XLON	6,933	115.4600	393419612535405
11:03:06	XLON	4,558	115.4600	393419612535406
11:03:06	XLON	6,933	115.4600	393419612535408
11:03:35	XLON	13,846	115.4400	393419612535485
11:03:35	XLON	3,151	115.4400	393419612535495
11:03:35	XLON	2,910	115.4400	393419612535496
11:03:35	XLON	7,896	115.4400	393419612535497
11:03:38	XLON	2,000	115.4200	393419612535505
11:03:38	XLON	7,846	115.4200	393419612535506
11:03:43	XLON	7,947	115.4200	393419612535531
11:03:43	XLON	13,089	115.4200	393419612535524
11:06:37	XLON	800	115.3400	393419612535935
11:06:37	XLON	3,425	115.3400	393419612535936
11:06:37	XLON	2,053	115.3400	393419612535937
11:10:35	XLON	3,000	115.4000	393419612536483
11:10:35	XLON	224	115.4000	393419612536484
11:10:35	XLON	1,200	115.4000	393419612536485
11:10:35	XLON	3,287	115.4000	393419612536486
11:10:35	XLON	5,236	115.4000	393419612536487
11:13:41	XLON	7,132	115.3800	393419612536890
11:20:10	XLON	4,383	115.4400	393419612537610
11:23:38	XLON	6,964	115.2600	393419612538101
11:23:38	XLON	6,891	115.2600	393419612538102
11:23:52	XLON	7,182	115.2400	393419612538120
11:26:20	XLON	4,251	115.2200	393419612538557
11:27:47	XLON	4,791	115.2800	393419612538839
11:30:09	XLON	3,200	115.2400	393419612539021
11:30:09	XLON	3,000	115.2400	393419612539022
11:30:09	XLON	3,461	115.2400	393419612539023
11:30:09	XLON	2,529	115.2400	393419612539024
11:30:09	XLON	1,383	115.2600	393419612539025
11:30:09	XLON	125	115.2600	393419612539026
11:30:12	XLON	4,569	115.2800	393419612539041
11:35:04	XLON	8,095	115.2800	393419612539555
11:35:04	XLON	5,291	115.2800	393419612539556
11:35:04	XLON	1,194	115.2800	393419612539557
11:35:04	XLON	3,901	115.2800	393419612539558
11:37:42	XLON	1,550	115.2400	393419612539837
11:37:42	XLON	3,078	115.2400	393419612539838
11:37:42	XLON	1,540	115.2400	393419612539839
11:39:12	XLON	8,704	115.2600	393419612540033
11:39:45	XLON	3,706	115.2600	393419612540075
11:41:24	XLON	1,383	115.2200	393419612540187
11:41:24	XLON	2,305	115.2200	393419612540188
11:45:07	XLON	3,507	115.0800	393419612540644
11:48:30	XLON	2,738	115.3000	393419612541123
11:48:30	XLON	2,362	115.3000	393419612541124
11:48:30	XLON	394	115.3000	393419612541125
11:48:44	XLON	6,632	115.2600	393419612541151
11:48:44	XLON	3,477	115.2600	393419612541152
11:52:03	XLON	2,508	115.2400	393419612541595
11:52:03	XLON	2,510	115.2400	393419612541596
11:54:04	XLON	3,300	115.2000	393419612541804
11:54:04	XLON	3,368	115.2000	393419612541805
11:54:49	XLON	1,244	115.2200	393419612541896
11:54:49	XLON	2,011	115.2200	393419612541897
11:55:54	XLON	8,499	115.1600	393419612541969
11:56:41	XLON	2,913	115.1400	393419612542100
12:00:01	XLON	1,196	115.2800	393419612542512
12:00:01	XLON	3,681	115.2800	393419612542513
12:00:01	XLON	2,623	115.2800	393419612542530
12:00:01	XLON	2,582	115.2800	393419612542531
12:04:12	XLON	1,382	115.3200	393419612543281
12:04:12	XLON	5,013	115.3200	393419612543282
12:07:16	XLON	11,926	115.3200	393419612543759
12:07:16	XLON	1,127	115.3200	393419612543760
12:08:15	XLON	5,554	115.3200	393419612543832
12:10:05	XLON	4,021	115.3000	393419612544061
12:12:22	XLON	2,747	115.3000	393419612544340
12:12:22	XLON	1,088	115.3000	393419612544341
12:13:35	XLON	3,074	115.2800	393419612544460
12:18:25	XLON	8,686	115.2200	393419612544841
12:20:37	XLON	5,545	115.3000	393419612545019
12:25:12	XLON	12,472	115.3000	393419612545489
12:25:36	XLON	2,859	115.2800	393419612545600
12:26:36	XLON	1,671	115.2600	393419612545706
12:27:19	XLON	3,103	115.2800	393419612545762
12:29:01	XLON	1,467	115.3000	393419612545970
12:29:01	XLON	4,531	115.3000	393419612545971
12:30:16	XLON	4,243	115.2800	393419612546113
12:32:22	XLON	8,142	115.3800	393419612546386
12:32:22	XLON	2,900	115.3800	393419612546388
12:32:22	XLON	2,212	115.3800	393419612546389
12:33:44	XLON	4,102	115.3800	393419612546520
12:33:44	XLON	2,900	115.3800	393419612546525
12:33:44	XLON	2,219	115.3800	393419612546526
12:34:14	XLON	3,000	115.3400	393419612546595
12:34:14	XLON	617	115.3400	393419612546596
12:37:50	XLON	8,839	115.5600	393419612547168
12:38:03	XLON	2,854	115.5400	393419612547229
12:39:02	XLON	5,053	115.5200	393419612547405
12:39:54	XLON	5,762	115.4800	393419612547564
12:41:44	XLON	2,199	115.4800	393419612547872
12:41:44	XLON	1,464	115.4800	393419612547873
12:41:44	XLON	1,952	115.4800	393419612547874
12:42:19	XLON	5,328	115.4600	393419612547928
12:42:22	XLON	9,171	115.4200	393419612547951
12:43:09	XLON	1,590	115.4200	393419612548038
12:43:09	XLON	5,998	115.4200	393419612548039
12:43:09	XLON	3,200	115.4200	393419612548047
12:43:09	XLON	257	115.4200	393419612548048
12:43:16	XLON	1,680	115.4000	393419612548071
12:48:15	XLON	3,000	115.3600	393419612548546
12:48:33	XLON	5,632	115.3800	393419612548575
12:48:33	XLON	1,382	115.3800	393419612548576
12:48:33	XLON	3,000	115.3800	393419612548577
12:48:33	XLON	1,288	115.3800	393419612548578
12:49:05	XLON	12,143	115.3400	393419612548611
12:51:00	XLON	3,000	115.4800	393419612548790
12:51:00	XLON	1,380	115.4800	393419612548791
12:52:51	XLON	4,434	115.4800	393419612548992
12:52:52	XLON	5,021	115.4600	393419612549003
12:53:03	XLON	497	115.4400	393419612549025
12:53:03	XLON	4,451	115.4400	393419612549026
12:55:16	XLON	5,793	115.4600	393419612549392
12:55:16	XLON	1,531	115.4600	393419612549393
12:56:38	XLON	1,937	115.4200	393419612549514
12:56:38	XLON	12,236	115.4200	393419612549515
12:56:50	XLON	13,156	115.3800	393419612549546
12:57:26	XLON	4,193	115.4000	393419612549602
13:00:21	XLON	6,742	115.3800	393419612549871
13:01:14	XLON	3,380	115.4000	393419612550026
13:01:14	XLON	8,470	115.4000	393419612550027
13:01:33	XLON	3,486	115.3800	393419612550049
13:03:10	XLON	3,372	115.3800	393419612550228
13:03:40	XLON	3,543	115.3600	393419612550280
13:05:53	XLON	3,479	115.3600	393419612550482
13:07:51	XLON	438	115.3800	393419612550735
13:07:51	XLON	11,796	115.3800	393419612550736
13:07:51	XLON	438	115.3800	393419612550737
13:10:30	XLON	1,381	115.4400	393419612551070
13:10:30	XLON	3,000	115.4400	393419612551071
13:10:30	XLON	618	115.4400	393419612551072
13:14:08	XLON	1,379	115.5400	393419612551484
13:14:08	XLON	3,200	115.5400	393419612551485
13:14:08	XLON	3,000	115.5400	393419612551486
13:14:08	XLON	1,825	115.5400	393419612551487
13:14:08	XLON	3,851	115.5000	393419612551489
13:14:21	XLON	3,880	115.5000	393419612551546
13:15:10	XLON	6,465	115.4600	393419612551622
13:15:16	XLON	3,435	115.5000	393419612551684
13:15:19	XLON	4,408	115.4800	393419612551690
13:15:24	XLON	9,372	115.5000	393419612551725
13:15:25	XLON	7,710	115.5000	393419612551731
13:16:57	XLON	1,567	115.4800	393419612551898
13:18:23	XLON	5,213	115.4800	393419612552141
13:18:23	XLON	6,793	115.4800	393419612552138
13:18:25	XLON	7,857	115.5000	393419612552210
13:18:25	XLON	11,485	115.5000	393419612552209
13:18:28	XLON	7,069	115.5000	393419612552223
13:18:43	XLON	4,205	115.4800	393419612552288
13:20:03	XLON	3,000	115.5000	393419612552547
13:20:03	XLON	479	115.5000	393419612552548
13:20:46	XLON	782	115.4800	393419612552631
13:20:46	XLON	3,456	115.4800	393419612552632
13:21:05	XLON	6,775	115.4900	393419612552688
13:21:08	XLON	5,111	115.5000	393419612552700
13:21:33	XLON	4,390	115.5000	393419612552829
13:22:29	XLON	2,757	115.4800	393419612552925
13:22:29	XLON	643	115.4800	393419612552926
13:23:03	XLON	5,037	115.4800	393419612553015
13:23:45	XLON	5,158	115.4600	393419612553096
13:25:48	XLON	5,177	115.5000	393419612553419
13:25:48	XLON	1,545	115.5000	393419612553420
13:26:01	XLON	2,604	115.5000	393419612553513
13:26:01	XLON	2,871	115.5000	393419612553494
13:26:09	XLON	8,648	115.5000	393419612553607
13:26:09	XLON	5,894	115.5000	393419612553608
13:26:09	XLON	14,115	115.5000	393419612553609
13:26:10	XLON	8,648	115.5000	393419612553616
13:26:10	XLON	1,380	115.5000	393419612553617
13:26:10	XLON	7,557	115.5000	393419612553618
13:26:10	XLON	3,589	115.5000	393419612553624
13:26:11	XLON	2,607	115.5000	393419612553632

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

POSSFFFWWEFSEFU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00