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

28th Sep 2021 17:57

RNS Number : 2871N

Vodafone Group Plc

28 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:	28 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	116.28
Lowest price paid per share (pence):	115.02
Volume weighted average price paid per share (pence):	115.48

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,276,616,670 of its ordinary shares in treasury and has 27,540,973,348 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 28 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 28 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	115.48	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:46:21	XLON	2,131	115.1600	400222840697496
08:46:21	XLON	753	115.1600	400222840697497
08:46:28	XLON	5,627	115.1600	400222840697507
08:46:32	XLON	7,525	115.1600	400222840697522
08:47:38	XLON	8,933	115.2800	400222840697740
08:47:38	XLON	3,200	115.2800	400222840697752
08:47:38	XLON	3,000	115.2800	400222840697753
08:47:38	XLON	6,684	115.2800	400222840697754
08:48:31	XLON	2,500	115.2200	400222840697906
08:48:31	XLON	2,211	115.2200	400222840697907
08:48:33	XLON	2,921	115.2400	400222840697914
08:49:59	XLON	5,772	115.3400	400222840698156
08:49:59	XLON	1	115.3400	400222840698157
08:50:00	XLON	2,500	115.3400	400222840698158
08:50:00	XLON	4,399	115.3400	400222840698159
08:50:12	XLON	5,160	115.3600	400222840698188
08:50:12	XLON	123	115.3600	400222840698189
08:50:26	XLON	390	115.3400	400222840698222
08:50:26	XLON	4,398	115.3400	400222840698223
08:50:31	XLON	4,858	115.3400	400222840698259
08:50:49	XLON	4,185	115.3000	400222840698311
08:53:16	XLON	1,177	115.3800	400222840698776
08:53:16	XLON	1,406	115.3800	400222840698777
08:53:16	XLON	3,066	115.3800	400222840698778
08:53:16	XLON	3,361	115.3800	400222840698779
08:53:16	XLON	1,775	115.3800	400222840698780
08:53:16	XLON	569	115.3800	400222840698781
08:53:16	XLON	815	115.3800	400222840698782
08:53:16	XLON	3,000	115.4000	400222840698783
08:53:16	XLON	1,076	115.4000	400222840698784
08:53:47	XLON	3,000	115.4000	400222840698939
08:53:47	XLON	8,773	115.4000	400222840698915
08:53:47	XLON	1,852	115.4000	400222840698916
08:54:25	XLON	3,138	115.3800	400222840699065
08:55:05	XLON	5,360	115.3800	400222840699337
08:55:05	XLON	1,394	115.3800	400222840699338
08:55:14	XLON	7,813	115.4000	400222840699415
08:55:14	XLON	3,170	115.4000	400222840699423
08:56:04	XLON	2,500	115.3400	400222840699527
08:56:04	XLON	5,522	115.3400	400222840699528
08:56:04	XLON	2,721	115.3400	400222840699529
08:57:20	XLON	3,242	115.3400	400222840699827
08:57:34	XLON	2,843	115.4000	400222840699882
08:57:34	XLON	1,432	115.4000	400222840699883
08:57:39	XLON	1,829	115.4000	400222840699889
08:57:39	XLON	1,475	115.4000	400222840699890
08:58:45	XLON	2,500	115.5800	400222840700091
08:58:45	XLON	10,363	115.5800	400222840700092
08:59:07	XLON	4,433	115.6000	400222840700158
08:59:07	XLON	2,500	115.6000	400222840700159
08:59:07	XLON	3,000	115.6000	400222840700160
08:59:07	XLON	287	115.6000	400222840700161
08:59:07	XLON	1,200	115.6000	400222840700162
08:59:07	XLON	2,256	115.6000	400222840700163
08:59:07	XLON	659	115.6000	400222840700164
08:59:17	XLON	10,782	115.5800	400222840700198
08:59:17	XLON	3,997	115.5800	400222840700202
09:00:18	XLON	2,228	115.5600	400222840700430
09:00:18	XLON	490	115.5600	400222840700431
09:00:24	XLON	1	115.5400	400222840700458
09:00:24	XLON	3,764	115.5400	400222840700459
09:00:50	XLON	677	115.5400	400222840700545
09:00:50	XLON	2,181	115.5400	400222840700546
09:00:55	XLON	3,544	115.5200	400222840700554
09:00:55	XLON	179	115.5200	400222840700555
09:01:18	XLON	13,586	115.5400	400222840700611
09:01:42	XLON	4,156	115.5400	400222840700661
09:02:22	XLON	2,009	115.5400	400222840700755
09:02:22	XLON	1,029	115.5400	400222840700756
09:02:28	XLON	3,200	115.5200	400222840700768
09:02:28	XLON	655	115.5200	400222840700769
09:03:25	XLON	3,000	115.5800	400222840701001
09:03:29	XLON	3,747	115.5800	400222840701021
09:03:29	XLON	3,000	115.5800	400222840701022
09:03:29	XLON	2,274	115.5800	400222840701023
09:03:30	XLON	2,624	115.5800	400222840701036
09:04:01	XLON	2,042	115.5600	400222840701087
09:04:01	XLON	11,942	115.5600	400222840701088
09:04:02	XLON	2,004	115.5600	400222840701094
09:04:02	XLON	6,832	115.5600	400222840701095
09:04:54	XLON	9,125	115.4200	400222840701527
09:05:26	XLON	3,200	115.4000	400222840701706
09:05:26	XLON	722	115.4000	400222840701707
09:05:54	XLON	5,198	115.3800	400222840701855
09:05:54	XLON	2,373	115.3800	400222840701856
09:05:55	XLON	2,845	115.3800	400222840701859
09:06:24	XLON	2,899	115.4200	400222840702002
09:07:12	XLON	9,267	115.4200	400222840702166
09:09:49	XLON	5,775	115.4200	400222840702694
09:09:49	XLON	679	115.4200	400222840702695
09:09:49	XLON	5,767	115.4200	400222840702696
09:09:55	XLON	7,589	115.4200	400222840702726
09:09:56	XLON	1,763	115.4200	400222840702734
09:10:02	XLON	9,939	115.4200	400222840702763
09:10:06	XLON	7,121	115.4200	400222840702777
09:10:06	XLON	310	115.4200	400222840702778
09:10:19	XLON	4,325	115.4000	400222840702800
09:10:51	XLON	3,870	115.4200	400222840702983
09:10:51	XLON	3,100	115.4200	400222840702988
09:10:51	XLON	913	115.4200	400222840702989
09:11:12	XLON	5,410	115.4400	400222840703121
09:11:20	XLON	4,202	115.4200	400222840703183
09:11:55	XLON	5,183	115.3400	400222840703308
09:12:07	XLON	4,735	115.3200	400222840703353
09:12:24	XLON	3,114	115.3000	400222840703411
09:13:13	XLON	2,470	115.3800	400222840703639
09:13:13	XLON	3,000	115.3800	400222840703640
09:13:13	XLON	1,186	115.3800	400222840703641
09:13:59	XLON	3,448	115.3800	400222840703760
09:13:59	XLON	105	115.4000	400222840703761
09:14:10	XLON	522	115.4000	400222840703811
09:14:10	XLON	9,000	115.4000	400222840703812
09:14:10	XLON	4,476	115.4000	400222840703813
09:14:10	XLON	45	115.3600	400222840703819
09:14:10	XLON	9,477	115.3600	400222840703820
09:15:05	XLON	2,895	115.2800	400222840704012
09:15:21	XLON	5,064	115.3000	400222840704048
09:15:43	XLON	4,774	115.3400	400222840704101
09:15:57	XLON	3,404	115.3200	400222840704108
09:17:28	XLON	4,581	115.3800	400222840704357
09:17:28	XLON	3,200	115.3800	400222840704364
09:17:28	XLON	3,000	115.3800	400222840704365
09:17:28	XLON	2,500	115.3800	400222840704366
09:17:28	XLON	1,598	115.3800	400222840704367
09:17:28	XLON	2,523	115.3800	400222840704368
09:17:48	XLON	3,067	115.3600	400222840704434
09:17:48	XLON	3,000	115.3600	400222840704435
09:17:48	XLON	91	115.3600	400222840704436
09:18:49	XLON	11,859	115.3400	400222840704648
09:19:42	XLON	3,275	115.3000	400222840704840
09:19:42	XLON	2,500	115.3000	400222840704846
09:19:42	XLON	3,000	115.3000	400222840704847
09:19:42	XLON	2,414	115.3000	400222840704848
09:20:12	XLON	6,149	115.2000	400222840704974
09:20:58	XLON	2,234	115.1000	400222840705104
09:20:58	XLON	1,050	115.1000	400222840705105
09:22:55	XLON	8,872	115.1800	400222840705549
09:22:55	XLON	1,668	115.1800	400222840705550
09:22:55	XLON	2,742	115.1600	400222840705555
09:22:55	XLON	3,000	115.1600	400222840705556
09:22:55	XLON	3,200	115.1800	400222840705557
09:22:55	XLON	1,005	115.1800	400222840705558
09:23:06	XLON	2,022	115.2000	400222840705623
09:24:00	XLON	4,277	115.2400	400222840705778
09:24:00	XLON	3,200	115.2000	400222840705787
09:24:22	XLON	7,874	115.2200	400222840705857
09:24:22	XLON	7,847	115.2200	400222840705858
09:24:46	XLON	3,694	115.2400	400222840705959
09:25:04	XLON	6,884	115.2400	400222840706023
09:25:52	XLON	4,414	115.2400	400222840706284
09:26:09	XLON	1,674	115.2400	400222840706319
09:26:09	XLON	1,629	115.2400	400222840706320
09:28:32	XLON	2,500	115.2000	400222840706661
09:28:32	XLON	3,200	115.2000	400222840706662
09:28:32	XLON	2,484	115.2000	400222840706663
09:30:04	XLON	2,500	115.2600	400222840706951
09:30:04	XLON	1,390	115.2600	400222840706952
09:30:04	XLON	4,575	115.2600	400222840706950
09:31:10	XLON	1,576	115.2800	400222840707179
09:31:10	XLON	4,629	115.2800	400222840707180
09:31:10	XLON	3,000	115.2800	400222840707182
09:31:10	XLON	3,000	115.2800	400222840707183
09:31:10	XLON	2,500	115.2800	400222840707184
09:31:10	XLON	581	115.2800	400222840707185
09:31:18	XLON	2,725	115.2400	400222840707202
09:31:18	XLON	558	115.2400	400222840707203
09:33:03	XLON	3,310	115.4200	400222840707576
09:33:03	XLON	3,000	115.4200	400222840707579
09:33:03	XLON	352	115.4200	400222840707580
09:33:05	XLON	2,717	115.4200	400222840707591
09:33:08	XLON	1,600	115.4000	400222840707593
09:33:08	XLON	12,010	115.4000	400222840707594
09:33:10	XLON	13,406	115.4000	400222840707608
09:33:12	XLON	1,314	115.3600	400222840707619
09:33:12	XLON	5,039	115.3600	400222840707620
09:34:52	XLON	2,996	115.2000	400222840708109
09:36:34	XLON	5,518	115.1800	400222840708581
09:36:34	XLON	3,200	115.1400	400222840708594
09:36:34	XLON	3,000	115.1400	400222840708595
09:36:34	XLON	2,500	115.1400	400222840708596
09:36:34	XLON	2,500	115.1600	400222840708597
09:36:34	XLON	2,036	115.1600	400222840708598
09:36:36	XLON	5,571	115.1200	400222840708625
09:36:36	XLON	2,500	115.1200	400222840708626
09:36:36	XLON	3,000	115.1200	400222840708627
09:38:04	XLON	2,955	115.2000	400222840708897
09:38:48	XLON	10,572	115.1800	400222840708973
09:40:03	XLON	4,823	115.2000	400222840709236
09:40:53	XLON	2,029	115.2600	400222840709346
09:40:53	XLON	3,679	115.2600	400222840709347
09:41:19	XLON	6,303	115.2400	400222840709414
09:41:40	XLON	4,031	115.2800	400222840709510
09:41:51	XLON	1,959	115.2600	400222840709542
09:41:51	XLON	2,256	115.2600	400222840709543
09:42:40	XLON	4,482	115.2600	400222840709709
09:43:21	XLON	4,288	115.2200	400222840709784
09:43:41	XLON	5,816	115.2400	400222840709823
09:44:17	XLON	3,576	115.2000	400222840709896
09:46:12	XLON	3,000	115.2600	400222840710205
09:46:12	XLON	515	115.2600	400222840710206
09:47:25	XLON	5,223	115.3400	400222840710393
09:47:25	XLON	2,500	115.3400	400222840710395
09:47:25	XLON	1,229	115.3400	400222840710396
09:48:20	XLON	3,813	115.3000	400222840710541
09:48:20	XLON	3,179	115.3000	400222840710543
09:48:56	XLON	3,647	115.3000	400222840710656
09:49:05	XLON	3,000	115.2600	400222840710674
09:49:05	XLON	239	115.2600	400222840710675
09:51:24	XLON	2	115.2000	400222840710940
09:51:24	XLON	2,871	115.2000	400222840710941
09:52:48	XLON	1,565	115.3200	400222840711272
09:52:48	XLON	5,577	115.3200	400222840711273
09:52:57	XLON	6,086	115.3000	400222840711281
09:53:01	XLON	3,195	115.3000	400222840711299
09:53:01	XLON	183	115.3000	400222840711300
09:55:04	XLON	7,550	115.3200	400222840711589
09:55:32	XLON	3,095	115.3400	400222840711709
09:56:25	XLON	2,175	115.2800	400222840711974
09:56:25	XLON	1,150	115.2800	400222840711975
09:57:51	XLON	4,997	115.3400	400222840712141
10:00:13	XLON	3,224	115.3400	400222840712471
10:00:26	XLON	3,254	115.3200	400222840712518
10:01:23	XLON	4,406	115.3200	400222840712620
10:04:00	XLON	1,965	115.4000	400222840713047
10:04:00	XLON	2,133	115.4000	400222840713048
10:04:00	XLON	2,018	115.4000	400222840713049
10:04:00	XLON	1,381	115.4000	400222840713050
10:05:29	XLON	2,928	115.3000	400222840713279
10:05:57	XLON	8,983	115.2600	400222840713358
10:06:40	XLON	285	115.2600	400222840713535
10:06:44	XLON	4,826	115.2600	400222840713545
10:07:24	XLON	3,105	115.3000	400222840713641
10:09:13	XLON	4,130	115.3200	400222840713883
10:09:13	XLON	11,961	115.3200	400222840713880
10:09:18	XLON	3,134	115.2800	400222840713891
10:12:10	XLON	4,903	115.2400	400222840714314
10:12:10	XLON	4,470	115.2600	400222840714310
10:13:25	XLON	2,844	115.2200	400222840714428
10:15:53	XLON	2,100	115.3400	400222840714750
10:16:22	XLON	12,530	115.3400	400222840714795
10:16:22	XLON	2,600	115.3200	400222840714797
10:18:05	XLON	5,113	115.3600	400222840715124
10:18:20	XLON	5,124	115.4000	400222840715172
10:18:24	XLON	5,668	115.4000	400222840715206
10:18:37	XLON	3,745	115.3800	400222840715218
10:19:18	XLON	4,695	115.3800	400222840715386
10:20:55	XLON	3,590	115.2800	400222840715584
10:21:37	XLON	2,273	115.2800	400222840715678
10:21:37	XLON	596	115.2800	400222840715679
10:21:49	XLON	1,620	115.3200	400222840715699
10:21:49	XLON	1,255	115.3200	400222840715700
10:21:57	XLON	7,651	115.3000	400222840715723
10:22:36	XLON	3,073	115.3200	400222840715833
10:22:36	XLON	244	115.3200	400222840715834
10:23:35	XLON	2,255	115.3200	400222840715911
10:23:35	XLON	595	115.3200	400222840715912
10:23:37	XLON	399	115.3200	400222840715915
10:23:37	XLON	3,000	115.3200	400222840715916
10:23:37	XLON	2,314	115.3200	400222840715917
10:23:37	XLON	1,378	115.3200	400222840715918
10:26:44	XLON	1,853	115.3200	400222840716287
10:26:44	XLON	3,000	115.3200	400222840716288
10:26:44	XLON	2,540	115.3200	400222840716289
10:26:53	XLON	4,645	115.3400	400222840716312
10:26:53	XLON	2,372	115.3400	400222840716319
10:26:58	XLON	2,115	115.3400	400222840716336
10:27:23	XLON	2,565	115.4200	400222840716425
10:27:23	XLON	6,098	115.4200	400222840716426
10:29:09	XLON	12,440	115.4600	400222840716646
10:30:10	XLON	1	115.4800	400222840716766
10:30:59	XLON	3	115.4800	400222840716903
10:30:59	XLON	2,100	115.4800	400222840716904
10:31:59	XLON	10,887	115.4600	400222840717008
10:31:59	XLON	2,950	115.4800	400222840717017
10:32:22	XLON	3,350	115.4600	400222840717071
10:32:22	XLON	2,533	115.4600	400222840717072
10:32:22	XLON	3,000	115.4600	400222840717073
10:32:22	XLON	3,380	115.4600	400222840717074
10:32:37	XLON	4,036	115.4600	400222840717099
10:32:49	XLON	3,219	115.4600	400222840717115
10:32:49	XLON	2,606	115.4600	400222840717116
10:32:49	XLON	8,384	115.4600	400222840717112
10:32:49	XLON	4,788	115.4600	400222840717113
10:33:17	XLON	4,438	115.4600	400222840717174
10:34:01	XLON	1,107	115.4400	400222840717255
10:34:31	XLON	2,935	115.4400	400222840717322
10:34:31	XLON	164	115.4400	400222840717323
10:34:50	XLON	4,243	115.4400	400222840717377
10:34:50	XLON	2,400	115.4400	400222840717378
10:34:50	XLON	2,011	115.4400	400222840717379
10:35:15	XLON	2,971	115.4400	400222840717449
10:35:15	XLON	2,200	115.4200	400222840717456
10:35:15	XLON	1,726	115.4200	400222840717457
10:36:45	XLON	4,195	115.4200	400222840717558
10:37:29	XLON	1,381	115.4000	400222840717661
10:37:29	XLON	1,461	115.4000	400222840717662
10:37:48	XLON	2,521	115.4000	400222840717672
10:37:48	XLON	381	115.4000	400222840717673
10:37:59	XLON	947	115.3800	400222840717692
10:37:59	XLON	7,199	115.3800	400222840717693
10:38:06	XLON	324	115.3800	400222840717717
10:38:06	XLON	5,151	115.3800	400222840717718
10:38:43	XLON	4,714	115.3400	400222840717795
10:39:17	XLON	2,089	115.3400	400222840717838
10:39:17	XLON	1,525	115.3400	400222840717839
10:39:17	XLON	3,000	115.3400	400222840717848
10:39:17	XLON	1,118	115.3400	400222840717849
10:40:39	XLON	2,939	115.3400	400222840718043
10:41:32	XLON	2,427	115.4200	400222840718203
10:41:32	XLON	490	115.4200	400222840718204
10:41:41	XLON	2,861	115.4200	400222840718239
10:42:01	XLON	253	115.4200	400222840718267
10:42:01	XLON	2,341	115.4200	400222840718268
10:42:01	XLON	310	115.4200	400222840718269
10:42:54	XLON	1	115.4200	400222840718330
10:43:21	XLON	3,000	115.4000	400222840718371
10:43:21	XLON	2,101	115.4000	400222840718372
10:43:26	XLON	3,000	115.4000	400222840718377
10:43:31	XLON	2,837	115.4000	400222840718378
10:43:51	XLON	163	115.4000	400222840718404
10:43:51	XLON	2,289	115.4000	400222840718405
10:43:51	XLON	460	115.4000	400222840718406
10:43:56	XLON	3,000	115.3800	400222840718413
10:44:21	XLON	5,189	115.3800	400222840718447
10:44:21	XLON	3,000	115.3800	400222840718448
10:44:21	XLON	3,200	115.3800	400222840718449
10:44:21	XLON	1,797	115.3800	400222840718450
10:44:21	XLON	909	115.3800	400222840718452
10:45:37	XLON	4,065	115.3600	400222840718568
10:45:42	XLON	1,618	115.3400	400222840718600
10:45:42	XLON	1,382	115.3400	400222840718601
10:46:42	XLON	72	115.3400	400222840718766
10:46:42	XLON	3,463	115.3400	400222840718767
10:47:03	XLON	1	115.3600	400222840718815
10:47:20	XLON	13,853	115.3800	400222840718869
10:47:56	XLON	2,968	115.4000	400222840718912
10:48:10	XLON	2,849	115.4000	400222840718935
10:48:18	XLON	623	115.3800	400222840718950
10:48:18	XLON	399	115.3800	400222840718951
10:48:18	XLON	10,218	115.3800	400222840718952
10:48:36	XLON	3,407	115.3600	400222840719009
10:50:19	XLON	3,000	115.4400	400222840719183
10:50:23	XLON	431	115.4200	400222840719191
10:50:23	XLON	13,017	115.4200	400222840719192
10:51:23	XLON	3,000	115.3400	400222840719412
10:51:23	XLON	1,382	115.3400	400222840719413
10:51:23	XLON	691	115.3400	400222840719414
10:51:40	XLON	3,124	115.3200	400222840719453
10:51:40	XLON	6,043	115.3000	400222840719462
10:52:47	XLON	3,340	115.3000	400222840719572
10:52:56	XLON	7,409	115.2800	400222840719593
10:54:05	XLON	6,557	115.3000	400222840719764
10:54:41	XLON	2,973	115.2600	400222840719804
10:55:50	XLON	13,615	115.2200	400222840719965
10:55:50	XLON	3,000	115.2200	400222840719977
10:55:50	XLON	1,074	115.2200	400222840719978
10:56:47	XLON	3,180	115.2200	400222840720097
10:57:13	XLON	2,904	115.2000	400222840720147
10:57:58	XLON	4,316	115.2000	400222840720261
10:58:55	XLON	6,366	115.2200	400222840720404
10:58:56	XLON	3,825	115.2200	400222840720425
10:59:07	XLON	4,182	115.1600	400222840720437
11:00:11	XLON	3,329	115.1800	400222840720620
11:02:02	XLON	3,348	115.1600	400222840720858
11:02:02	XLON	3,000	115.1600	400222840720865
11:02:02	XLON	1,384	115.1600	400222840720866
11:02:09	XLON	5,124	115.1400	400222840720880
11:02:49	XLON	9,700	115.1400	400222840720985
11:04:10	XLON	2,230	115.1600	400222840721197
11:04:10	XLON	4,514	115.1600	400222840721198
11:04:10	XLON	3,326	115.1600	400222840721205
11:04:10	XLON	3,000	115.1600	400222840721206
11:04:10	XLON	2,559	115.1600	400222840721207
11:04:43	XLON	3,084	115.1800	400222840721273
11:05:27	XLON	5,580	115.1800	400222840721383
11:06:17	XLON	2,850	115.1600	400222840721440
11:06:17	XLON	2,311	115.1600	400222840721444
11:06:17	XLON	420	115.1600	400222840721448
11:06:17	XLON	304	115.1600	400222840721449
11:07:41	XLON	3,000	115.2000	400222840721688
11:08:14	XLON	3,200	115.2400	400222840721769
11:08:14	XLON	2,314	115.2400	400222840721770
11:08:28	XLON	2,908	115.2400	400222840721796
11:09:01	XLON	2,135	115.2600	400222840721867
11:09:01	XLON	3,000	115.2600	400222840721868
11:09:01	XLON	443	115.2600	400222840721869
11:10:02	XLON	2,171	115.2600	400222840721961
11:10:02	XLON	11,548	115.2600	400222840721962
11:10:04	XLON	7,500	115.2600	400222840721975
11:11:43	XLON	8,177	115.2600	400222840722257
11:11:43	XLON	3,870	115.2600	400222840722258
11:12:59	XLON	880	115.2400	400222840722453
11:12:59	XLON	3,283	115.2400	400222840722454
11:12:59	XLON	3,630	115.2400	400222840722457
11:12:59	XLON	3,000	115.2400	400222840722462
11:12:59	XLON	3,025	115.2400	400222840722463
11:12:59	XLON	828	115.2400	400222840722464
11:14:04	XLON	3,197	115.3000	400222840722659
11:14:38	XLON	6,653	115.3000	400222840722724
11:15:04	XLON	7,996	115.2800	400222840722764
11:15:38	XLON	3,000	115.2600	400222840722895
11:15:38	XLON	327	115.2600	400222840722896
11:15:38	XLON	5,400	115.2600	400222840722894
11:16:41	XLON	5,893	115.2000	400222840723160
11:17:11	XLON	7,995	115.1400	400222840723229
11:18:29	XLON	3,931	115.1800	400222840723342
11:18:29	XLON	604	115.1800	400222840723343
11:18:57	XLON	9,395	115.1600	400222840723387
11:20:21	XLON	2,837	115.2000	400222840723565
11:21:38	XLON	3,000	115.2000	400222840723734
11:22:15	XLON	12,827	115.1800	400222840723805
11:23:39	XLON	2,246	115.2200	400222840723931
11:23:43	XLON	5,677	115.2400	400222840723935
11:24:29	XLON	5,239	115.2200	400222840724042
11:24:29	XLON	5,341	115.2200	400222840724043
11:24:29	XLON	3,200	115.2000	400222840724047
11:24:29	XLON	3,000	115.2000	400222840724048
11:24:29	XLON	1,749	115.2000	400222840724049
11:25:59	XLON	3,217	115.2400	400222840724283
11:26:13	XLON	5,314	115.2200	400222840724331
11:27:05	XLON	3,810	115.1800	400222840724448
11:27:36	XLON	2,935	115.1800	400222840724528
11:27:36	XLON	136	115.1800	400222840724529
11:28:34	XLON	2,175	115.2200	400222840724667
11:28:34	XLON	739	115.2200	400222840724668
11:29:50	XLON	4,545	115.2600	400222840724807
11:29:50	XLON	3,022	115.2600	400222840724808
11:29:56	XLON	2,400	115.2600	400222840724832
11:29:56	XLON	3,000	115.2600	400222840724833
11:30:35	XLON	4,312	115.2400	400222840724927
11:30:35	XLON	1,383	115.2400	400222840724929
11:30:35	XLON	3,200	115.2400	400222840724930
11:30:35	XLON	3,000	115.2400	400222840724931
11:30:35	XLON	107	115.2400	400222840724932
11:31:14	XLON	5,675	115.2400	400222840725059
11:32:15	XLON	968	115.2200	400222840725232
11:32:15	XLON	2,444	115.2200	400222840725233
11:32:58	XLON	3,367	115.2400	400222840725409
11:33:52	XLON	5,892	115.2200	400222840725602
11:34:03	XLON	1,068	115.2200	400222840725622
11:34:03	XLON	2,060	115.2200	400222840725623
11:34:03	XLON	8,429	115.2200	400222840725624
11:34:18	XLON	3,991	115.1800	400222840725728
11:35:27	XLON	2,861	115.2200	400222840725861
11:35:27	XLON	287	115.2200	400222840725862
11:35:35	XLON	3,731	115.2200	400222840725888
11:37:57	XLON	2,770	115.3600	400222840726335
11:37:57	XLON	2,536	115.3600	400222840726336
11:37:57	XLON	1,309	115.3600	400222840726337
11:38:19	XLON	2,952	115.3600	400222840726372
11:38:25	XLON	2,952	115.3400	400222840726388
11:38:56	XLON	1,888	115.3400	400222840726465
11:38:56	XLON	1,442	115.3400	400222840726466
11:38:56	XLON	3,000	115.3400	400222840726473
11:38:56	XLON	1,381	115.3400	400222840726474
11:38:56	XLON	8,505	115.3400	400222840726475
11:39:55	XLON	706	115.3000	400222840726618
11:39:55	XLON	2,687	115.3000	400222840726619
11:39:55	XLON	3,729	115.3000	400222840726633
11:40:21	XLON	1,883	115.3000	400222840726741
11:42:40	XLON	3,836	115.3200	400222840726965
11:43:11	XLON	1,750	115.3200	400222840727070
11:43:11	XLON	7,708	115.3200	400222840727071
11:43:12	XLON	3,324	115.3200	400222840727072
11:45:01	XLON	8,432	115.3800	400222840727323
11:45:01	XLON	3,000	115.3800	400222840727331
11:45:01	XLON	1,381	115.3800	400222840727332
11:45:01	XLON	6,238	115.3800	400222840727333
11:46:23	XLON	8,527	115.3600	400222840727541
11:46:38	XLON	4,313	115.3200	400222840727579
11:48:14	XLON	6,277	115.3000	400222840727823
11:50:19	XLON	13,137	115.3400	400222840728057
11:50:19	XLON	650	115.3400	400222840728058
11:50:30	XLON	1,382	115.3200	400222840728088
11:50:30	XLON	3,000	115.3200	400222840728089
11:50:30	XLON	2,517	115.3000	400222840728094
11:50:34	XLON	7,000	115.3000	400222840728103
11:52:20	XLON	2,200	115.2600	400222840728247
11:52:20	XLON	1,383	115.2600	400222840728248
11:53:29	XLON	13,174	115.2800	400222840728333
11:53:29	XLON	1,383	115.3000	400222840728337
11:53:29	XLON	253	115.3000	400222840728338
11:53:29	XLON	3,000	115.3000	400222840728339
11:53:29	XLON	158	115.3000	400222840728340
11:54:22	XLON	3,155	115.3000	400222840728462
11:54:52	XLON	202	115.2800	400222840728553
11:54:52	XLON	3,008	115.2800	400222840728554
11:55:12	XLON	2,913	115.2600	400222840728603
11:57:41	XLON	2,195	115.3200	400222840728813
11:57:41	XLON	3,000	115.3200	400222840728814
11:57:41	XLON	5,360	115.3200	400222840728815
11:57:41	XLON	13,211	115.3000	400222840728819
11:57:41	XLON	398	115.3000	400222840728820
11:59:10	XLON	3,000	115.2800	400222840729028
11:59:10	XLON	1,698	115.2800	400222840729029
12:00:48	XLON	44	115.3600	400222840729362
12:01:25	XLON	2,740	115.3600	400222840729430
12:01:25	XLON	3,000	115.3600	400222840729431
12:01:25	XLON	1,382	115.3600	400222840729432
12:01:25	XLON	9,680	115.3600	400222840729433
12:01:55	XLON	2,879	115.3800	400222840729532
12:02:00	XLON	3,343	115.3800	400222840729535
12:03:32	XLON	260	115.4200	400222840729946
12:04:04	XLON	10,248	115.4600	400222840730004
12:04:05	XLON	2,166	115.4600	400222840730008
12:04:05	XLON	8,070	115.4600	400222840730009
12:04:05	XLON	1,296	115.4400	400222840730012
12:04:05	XLON	3,232	115.4400	400222840730013
12:04:06	XLON	3,100	115.4400	400222840730014
12:04:06	XLON	2,802	115.4400	400222840730015
12:04:13	XLON	3,046	115.4200	400222840730060
12:04:56	XLON	2,291	115.4000	400222840730132
12:04:56	XLON	804	115.4000	400222840730133
12:07:24	XLON	2,262	115.3200	400222840730554
12:08:24	XLON	1,692	115.3400	400222840730634
12:08:24	XLON	1,383	115.3400	400222840730635
12:08:24	XLON	3,436	115.3400	400222840730636
12:08:24	XLON	9,222	115.3400	400222840730637
12:08:46	XLON	2,880	115.3400	400222840730680
12:08:54	XLON	1,899	115.3400	400222840730699
12:08:54	XLON	2,467	115.3400	400222840730700
12:09:07	XLON	10,494	115.3400	400222840730715
12:10:11	XLON	323	115.3200	400222840730866
12:10:11	XLON	8,416	115.3200	400222840730867
12:11:22	XLON	5,822	115.2400	400222840731017
12:11:22	XLON	4,233	115.2400	400222840731018
12:14:19	XLON	4,043	115.3400	400222840731419
12:14:19	XLON	3,712	115.3400	400222840731420
12:14:25	XLON	2,940	115.3400	400222840731428
12:14:36	XLON	825	115.3200	400222840731449
12:14:36	XLON	3,620	115.3200	400222840731450
12:14:36	XLON	7,938	115.3200	400222840731451
12:14:36	XLON	825	115.3200	400222840731452
12:16:29	XLON	990	115.3400	400222840731781
12:16:29	XLON	6,808	115.3400	400222840731782
12:18:13	XLON	1,840	115.3400	400222840732007
12:18:45	XLON	4,096	115.3200	400222840732105
12:18:45	XLON	345	115.3200	400222840732106
12:18:45	XLON	5,982	115.3200	400222840732108
12:18:45	XLON	5,946	115.3200	400222840732109
12:19:34	XLON	2,063	115.3000	400222840732245
12:19:34	XLON	861	115.3000	400222840732246
12:20:27	XLON	2,002	115.3000	400222840732370
12:20:27	XLON	8,180	115.3000	400222840732371
12:21:33	XLON	3,012	115.3800	400222840732606
12:21:33	XLON	941	115.3800	400222840732607
12:21:59	XLON	5,200	115.3400	400222840732662
12:21:59	XLON	2,300	115.3400	400222840732670
12:21:59	XLON	3,000	115.3400	400222840732671
12:21:59	XLON	594	115.3400	400222840732672
12:23:14	XLON	3,584	115.3400	400222840732834
12:23:14	XLON	2,123	115.3400	400222840732835
12:24:04	XLON	2,894	115.3000	400222840732920
12:25:04	XLON	10,908	115.3200	400222840733042
12:25:40	XLON	4,937	115.3000	400222840733106
12:25:41	XLON	3,058	115.3000	400222840733113
12:25:41	XLON	1,988	115.3000	400222840733114
12:27:04	XLON	2,943	115.2800	400222840733404
12:27:53	XLON	3,000	115.3000	400222840733513
12:27:53	XLON	919	115.3000	400222840733514
12:30:00	XLON	2,510	115.3600	400222840733824
12:30:00	XLON	3,000	115.3600	400222840733825
12:30:10	XLON	10,954	115.3400	400222840733869
12:31:18	XLON	1,792	115.4400	400222840734052
12:31:18	XLON	1,380	115.4600	400222840734053
12:31:18	XLON	3,000	115.4600	400222840734054
12:31:43	XLON	3,490	115.4800	400222840734098
12:31:43	XLON	3,000	115.4800	400222840734099
12:32:08	XLON	3,200	115.4600	400222840734173
12:32:08	XLON	1,586	115.4600	400222840734174
12:32:08	XLON	11,162	115.4600	400222840734170
12:32:08	XLON	2,415	115.4600	400222840734171
12:33:46	XLON	1,654	115.3600	400222840734308
12:33:47	XLON	2,896	115.3600	400222840734312
12:33:47	XLON	4,371	115.3600	400222840734313
12:36:17	XLON	2,090	115.3600	400222840734567
12:36:22	XLON	2,302	115.3600	400222840734570
12:36:43	XLON	1,382	115.3800	400222840734666
12:36:43	XLON	3,200	115.3800	400222840734667
12:36:43	XLON	3,000	115.3800	400222840734668
12:36:45	XLON	3,000	115.3800	400222840734679
12:38:10	XLON	13,116	115.3600	400222840734789
12:38:10	XLON	3,000	115.3600	400222840734801
12:38:10	XLON	1,382	115.3600	400222840734802
12:38:10	XLON	9,672	115.3600	400222840734803
12:39:04	XLON	23	115.3800	400222840734926
12:39:04	XLON	3,408	115.3800	400222840734927
12:40:33	XLON	4,087	115.3800	400222840735108
12:40:33	XLON	2,300	115.3800	400222840735109
12:40:33	XLON	1,382	115.3800	400222840735110
12:40:33	XLON	2,212	115.3800	400222840735111
12:40:33	XLON	3,000	115.3800	400222840735112
12:40:33	XLON	668	115.3800	400222840735113
12:42:36	XLON	1,381	115.4600	400222840735352
12:42:58	XLON	3,211	115.4600	400222840735428
12:42:58	XLON	1,766	115.4600	400222840735429
12:42:58	XLON	4,589	115.4600	400222840735430
12:43:15	XLON	2,166	115.4600	400222840735456
12:43:15	XLON	726	115.4600	400222840735457
12:44:02	XLON	7,004	115.4800	400222840735536
12:44:02	XLON	3,579	115.4800	400222840735538
12:44:02	XLON	2,454	115.4800	400222840735539
12:45:02	XLON	6,052	115.5200	400222840735619
12:45:02	XLON	2,030	115.5200	400222840735620
12:45:14	XLON	5,567	115.5000	400222840735664
12:48:51	XLON	9,000	115.5400	400222840735976
12:48:51	XLON	3,462	115.5400	400222840735977
12:48:51	XLON	13,565	115.5400	400222840735973
12:50:14	XLON	14,145	115.5800	400222840736260
12:50:33	XLON	2,281	115.5800	400222840736290
12:50:35	XLON	2,714	115.5800	400222840736292
12:50:39	XLON	2,303	115.5800	400222840736295
12:50:39	XLON	648	115.5800	400222840736296
12:50:51	XLON	6,743	115.5600	400222840736315
12:50:51	XLON	3,200	115.5600	400222840736317
12:50:51	XLON	1,380	115.5600	400222840736318
12:50:51	XLON	1,265	115.5600	400222840736319
12:52:37	XLON	3,200	115.5200	400222840736617
12:52:37	XLON	1,490	115.5200	400222840736618
12:53:09	XLON	1,380	115.5600	400222840736661
12:53:09	XLON	3,000	115.5600	400222840736662
12:53:09	XLON	494	115.5600	400222840736663
12:53:09	XLON	1,192	115.5600	400222840736664
12:53:34	XLON	2,346	115.5200	400222840736732
12:54:19	XLON	12,124	115.5400	400222840736878
12:54:19	XLON	1,570	115.5400	400222840736879
12:54:19	XLON	3,211	115.5400	400222840736882
12:54:19	XLON	2,800	115.5400	400222840736883
12:54:19	XLON	3,000	115.5400	400222840736884
12:54:19	XLON	3,113	115.5400	400222840736885
12:57:20	XLON	13,636	115.5000	400222840737311
12:57:20	XLON	268	115.4800	400222840737313
12:57:39	XLON	2,339	115.5000	400222840737455
12:57:39	XLON	5,377	115.5000	400222840737456
12:58:13	XLON	3,142	115.5000	400222840737519
12:59:51	XLON	3,200	115.5200	400222840737877
12:59:51	XLON	757	115.5200	400222840737878
13:00:04	XLON	8,220	115.4600	400222840738002
13:00:14	XLON	6,310	115.4400	400222840738074
13:00:35	XLON	3,036	115.4400	400222840738132
13:02:12	XLON	240	115.4400	400222840738403
13:02:12	XLON	10,166	115.4400	400222840738404
13:02:12	XLON	686	115.4400	400222840738405
13:02:18	XLON	3,933	115.4200	400222840738484
13:02:18	XLON	3,185	115.4200	400222840738492
13:05:13	XLON	3,000	115.5000	400222840738815
13:05:16	XLON	3,693	115.5000	400222840738816
13:05:16	XLON	1,380	115.5000	400222840738817
13:05:16	XLON	3,000	115.5000	400222840738818
13:05:49	XLON	11,522	115.4600	400222840738881
13:05:49	XLON	3,200	115.4600	400222840738885
13:05:49	XLON	3,000	115.4600	400222840738886
13:05:49	XLON	3,951	115.4600	400222840738887
13:05:49	XLON	1,380	115.4600	400222840738888
13:06:03	XLON	3,467	115.4200	400222840738924
13:07:02	XLON	2,966	115.4800	400222840739070
13:07:02	XLON	3,000	115.4800	400222840739071
13:07:02	XLON	965	115.4800	400222840739072
13:08:46	XLON	1,692	115.5600	400222840739396
13:08:46	XLON	2,409	115.5600	400222840739397
13:08:52	XLON	3,291	115.5400	400222840739401
13:09:05	XLON	6,115	115.5200	400222840739439
13:09:05	XLON	5,822	115.5200	400222840739440
13:10:49	XLON	2,519	115.5600	400222840739709
13:10:49	XLON	388	115.5600	400222840739710
13:13:03	XLON	3,000	115.5800	400222840739959
13:14:18	XLON	11,794	115.6000	400222840740124
13:14:18	XLON	12,891	115.6000	400222840740137
13:15:34	XLON	2,210	115.6200	400222840740256
13:15:34	XLON	9,664	115.6200	400222840740257
13:15:43	XLON	2,223	115.6200	400222840740266
13:15:43	XLON	1,378	115.6200	400222840740267
13:15:43	XLON	3,000	115.6200	400222840740268
13:16:27	XLON	8,963	115.6800	400222840740371
13:16:37	XLON	5,802	115.6600	400222840740385
13:17:14	XLON	9,956	115.6800	400222840740458
13:18:10	XLON	5,816	115.6800	400222840740534
13:18:53	XLON	1,792	115.6800	400222840740606
13:18:53	XLON	10,450	115.6800	400222840740607
13:19:38	XLON	3,838	115.7200	400222840740738
13:20:35	XLON	6,712	115.7200	400222840740915
13:20:35	XLON	7,973	115.7200	400222840740918
13:20:35	XLON	5,059	115.7200	400222840740919
13:21:24	XLON	5,129	115.7000	400222840741014
13:21:58	XLON	1,979	115.7200	400222840741125
13:21:58	XLON	1,009	115.7200	400222840741126
13:22:02	XLON	4,952	115.7200	400222840741140
13:22:02	XLON	5,733	115.7200	400222840741141
13:22:12	XLON	2,871	115.7000	400222840741218
13:23:26	XLON	3,000	115.7000	400222840741470
13:23:26	XLON	5,712	115.7000	400222840741467
13:24:56	XLON	4,419	115.6800	400222840741633
13:26:12	XLON	10,000	115.7200	400222840741784
13:26:12	XLON	2,275	115.7200	400222840741785
13:26:52	XLON	10,197	115.7200	400222840741874
13:26:52	XLON	2,691	115.7200	400222840741875
13:26:52	XLON	10,267	115.7400	400222840741877
13:26:52	XLON	1,377	115.7400	400222840741878
13:26:52	XLON	2,495	115.7400	400222840741879
13:28:38	XLON	2,200	115.7400	400222840742132
13:28:38	XLON	667	115.7400	400222840742133
13:28:48	XLON	2,348	115.7400	400222840742158
13:28:48	XLON	1,649	115.7400	400222840742159
13:29:52	XLON	4,437	115.7400	400222840742316
13:29:52	XLON	1,377	115.7400	400222840742317
13:29:52	XLON	2,637	115.7400	400222840742318
13:30:44	XLON	1	115.7800	400222840742421
13:30:59	XLON	2,215	115.7800	400222840742444
13:30:59	XLON	1,377	115.7800	400222840742445
13:31:01	XLON	9,201	115.7600	400222840742448
13:31:09	XLON	3,884	115.7400	400222840742460
13:31:34	XLON	12,807	115.7600	400222840742491
13:31:38	XLON	4,010	115.7400	400222840742523
13:31:38	XLON	4,463	115.7400	400222840742524
13:32:44	XLON	1,673	115.7200	400222840742723
13:32:44	XLON	1,253	115.7200	400222840742724
13:33:26	XLON	1,673	115.7200	400222840742809
13:33:31	XLON	1,129	115.7200	400222840742818
13:33:44	XLON	2,008	115.7200	400222840742826
13:34:04	XLON	1,217	115.7400	400222840742886
13:34:04	XLON	1,378	115.7400	400222840742887
13:34:04	XLON	2,305	115.7400	400222840742888
13:34:04	XLON	3,000	115.7400	400222840742889
13:34:06	XLON	2,841	115.7400	400222840742904
13:34:06	XLON	3,000	115.7400	400222840742905
13:34:06	XLON	496	115.7400	400222840742906
13:34:17	XLON	2,268	115.7400	400222840742943
13:34:17	XLON	772	115.7400	400222840742944
13:34:31	XLON	790	115.7200	400222840742987
13:34:31	XLON	11,498	115.7200	400222840742988
13:34:41	XLON	1,892	115.7000	400222840743013
13:34:41	XLON	2,847	115.7000	400222840743014
13:34:54	XLON	3,282	115.6600	400222840743052
13:36:15	XLON	1,259	115.7000	400222840743294
13:36:15	XLON	8,896	115.7000	400222840743295
13:36:15	XLON	2,642	115.7000	400222840743296
13:37:25	XLON	2,342	115.7200	400222840743430
13:37:25	XLON	1,378	115.7200	400222840743431
13:38:53	XLON	2,266	115.7200	400222840743607
13:38:53	XLON	3,000	115.7200	400222840743608
13:38:57	XLON	2,196	115.7200	400222840743619
13:38:57	XLON	3,000	115.7200	400222840743620
13:38:59	XLON	1,356	115.7200	400222840743633
13:39:50	XLON	12,266	115.7200	400222840743738
13:40:01	XLON	2,151	115.7200	400222840743767
13:40:01	XLON	3,000	115.7200	400222840743768
13:40:01	XLON	1,377	115.7200	400222840743769
13:41:04	XLON	10,409	115.7200	400222840743867
13:41:04	XLON	2,100	115.7200	400222840743874
13:41:04	XLON	2,151	115.7200	400222840743875
13:41:04	XLON	1,378	115.7200	400222840743876
13:41:32	XLON	605	115.7400	400222840743942
13:41:32	XLON	2,234	115.7400	400222840743943
13:41:35	XLON	12,794	115.7200	400222840743971
13:42:20	XLON	4,000	115.6600	400222840744233
13:42:20	XLON	4,300	115.6600	400222840744234
13:43:09	XLON	4,857	115.5800	400222840744348
13:43:18	XLON	3,821	115.5600	400222840744378
13:45:54	XLON	8,551	115.6000	400222840744832
13:45:54	XLON	3,730	115.6000	400222840744836
13:45:54	XLON	1,378	115.6000	400222840744837
13:45:54	XLON	6,337	115.6000	400222840744838
13:45:54	XLON	2,191	115.6000	400222840744839
13:46:21	XLON	1,699	115.6400	400222840744900
13:46:22	XLON	247	115.6400	400222840744901
13:46:22	XLON	2,223	115.6400	400222840744903
13:46:29	XLON	1,121	115.6200	400222840744940
13:47:20	XLON	3,200	115.6600	400222840745060
13:47:20	XLON	6,813	115.6600	400222840745058
13:47:20	XLON	5,815	115.6600	400222840745059
13:48:03	XLON	10,603	115.6600	400222840745101
13:48:03	XLON	3,000	115.6600	400222840745103
13:48:57	XLON	5,054	115.7000	400222840745243
13:50:03	XLON	4,000	115.6800	400222840745405
13:50:03	XLON	3,000	115.6800	400222840745416
13:50:03	XLON	6,137	115.6800	400222840745417
13:50:38	XLON	3,015	115.6800	400222840745507
13:52:41	XLON	2,124	115.7400	400222840745729
13:52:41	XLON	1,377	115.7400	400222840745730
13:52:41	XLON	3,000	115.7400	400222840745731
13:53:40	XLON	2,166	115.7400	400222840745855
13:53:40	XLON	1,377	115.7400	400222840745856
13:53:40	XLON	3,000	115.7400	400222840745857
13:54:35	XLON	13,678	115.7200	400222840746020
13:54:35	XLON	3,200	115.7200	400222840746024
13:54:35	XLON	10,622	115.7200	400222840746034
13:54:35	XLON	3,200	115.7200	400222840746035
13:54:36	XLON	4,275	115.7200	400222840746046
13:54:36	XLON	1,377	115.7200	400222840746047
13:54:36	XLON	1,471	115.7200	400222840746048
13:55:09	XLON	11,133	115.7200	400222840746167
13:55:09	XLON	1,451	115.7200	400222840746168
13:58:02	XLON	2,424	115.7800	400222840746614
13:58:02	XLON	9,000	115.7800	400222840746615
13:58:02	XLON	2,044	115.7800	400222840746616
13:58:02	XLON	3,200	115.7400	400222840746628
13:58:02	XLON	3,000	115.7400	400222840746629
13:58:02	XLON	3,900	115.7600	400222840746630
13:58:02	XLON	3,000	115.7600	400222840746631
13:58:02	XLON	220	115.7600	400222840746632
13:58:27	XLON	2,306	115.7600	400222840746700
13:58:27	XLON	627	115.7600	400222840746701
13:58:43	XLON	1,479	115.7600	400222840746741
13:58:43	XLON	1,476	115.7600	400222840746742
13:58:56	XLON	1,829	115.7800	400222840746795
13:58:56	XLON	1,059	115.7800	400222840746796
13:59:02	XLON	6,322	115.7600	400222840746809
13:59:02	XLON	6,725	115.7600	400222840746810
13:59:55	XLON	5,249	115.7800	400222840746852
14:00:34	XLON	9,356	115.7800	400222840747070
14:00:38	XLON	4,327	115.7600	400222840747075
14:01:43	XLON	2,149	115.7400	400222840747245
14:02:08	XLON	2,112	115.7400	400222840747308
14:02:08	XLON	2,500	115.7400	400222840747309
14:02:08	XLON	2,143	115.7400	400222840747310
14:03:00	XLON	6,109	115.7400	400222840747432
14:03:00	XLON	6,444	115.7400	400222840747434
14:03:01	XLON	1,480	115.7400	400222840747504
14:03:01	XLON	10	115.7400	400222840747505
14:03:22	XLON	2,052	115.7600	400222840747620
14:03:22	XLON	873	115.7600	400222840747621
14:03:28	XLON	5,130	115.7400	400222840747629
14:03:28	XLON	4,335	115.7400	400222840747630
14:04:11	XLON	2,532	115.6800	400222840747738
14:04:11	XLON	4,070	115.6800	400222840747739
14:04:51	XLON	10,059	115.7000	400222840747910
14:04:51	XLON	2,500	115.7000	400222840747911
14:04:51	XLON	688	115.7000	400222840747912
14:05:36	XLON	2,246	115.6800	400222840748061
14:05:36	XLON	1,715	115.6800	400222840748062
14:05:36	XLON	3,000	115.6800	400222840748066
14:05:36	XLON	1,653	115.6800	400222840748067
14:06:17	XLON	9,683	115.6800	400222840748233
14:08:57	XLON	12,731	115.7800	400222840748589
14:08:57	XLON	2,800	115.7800	400222840748598
14:08:57	XLON	3,000	115.7800	400222840748599
14:08:57	XLON	2,500	115.7800	400222840748600
14:08:57	XLON	1,200	115.7800	400222840748601
14:08:57	XLON	3,652	115.7800	400222840748602
14:09:24	XLON	865	115.7800	400222840748684
14:09:24	XLON	3,000	115.7800	400222840748685
14:09:41	XLON	3,200	115.7800	400222840748743
14:09:41	XLON	3,000	115.7800	400222840748744
14:10:08	XLON	2,223	115.7800	400222840748804
14:10:08	XLON	3,000	115.7800	400222840748805
14:10:08	XLON	2,500	115.7800	400222840748806
14:10:22	XLON	865	115.7800	400222840748891
14:11:22	XLON	7,037	115.8200	400222840749158
14:11:22	XLON	843	115.8200	400222840749159
14:11:22	XLON	4,782	115.8200	400222840749160
14:14:11	XLON	2,288	115.8400	400222840749600
14:14:11	XLON	2,500	115.8400	400222840749601
14:14:11	XLON	1,007	115.8400	400222840749602
14:14:12	XLON	1,396	115.8400	400222840749633
14:14:12	XLON	3,000	115.8400	400222840749634
14:14:12	XLON	4,440	115.8400	400222840749635
14:14:12	XLON	2,500	115.8400	400222840749636
14:14:14	XLON	3,702	115.8400	400222840749642
14:14:14	XLON	2,525	115.8400	400222840749643
14:14:14	XLON	3,000	115.8400	400222840749644
14:14:14	XLON	4,440	115.8400	400222840749645
14:14:14	XLON	11,493	115.8200	400222840749646
14:14:50	XLON	9,727	115.7800	400222840749747
14:15:55	XLON	832	115.8000	400222840749899
14:15:55	XLON	2,146	115.8000	400222840749900
14:16:05	XLON	136	115.8000	400222840749979
14:16:05	XLON	2,276	115.8000	400222840749980
14:16:05	XLON	491	115.8000	400222840749981
14:16:17	XLON	8,878	115.8200	400222840750018
14:16:19	XLON	5,215	115.8200	400222840750029
14:17:07	XLON	11,828	115.8000	400222840750144
14:18:12	XLON	2,869	115.8000	400222840750342
14:18:12	XLON	2,500	115.8000	400222840750347
14:18:12	XLON	3,200	115.8000	400222840750348
14:18:12	XLON	3,000	115.8000	400222840750349
14:18:12	XLON	2,916	115.8000	400222840750350
14:19:27	XLON	3,200	115.7400	400222840750586
14:19:27	XLON	1,740	115.7400	400222840750587
14:19:55	XLON	6,414	115.7200	400222840750621
14:19:55	XLON	7,693	115.7200	400222840750622
14:19:55	XLON	3,000	115.7200	400222840750623
14:19:55	XLON	2,500	115.7200	400222840750624
14:19:55	XLON	248	115.7200	400222840750625
14:21:23	XLON	10,406	115.7600	400222840750917
14:22:12	XLON	5,419	115.7400	400222840751086
14:22:12	XLON	1,163	115.7400	400222840751087
14:22:12	XLON	3,000	115.7400	400222840751088
14:22:13	XLON	3,751	115.7400	400222840751089
14:22:45	XLON	2,065	115.7400	400222840751123
14:22:45	XLON	5,103	115.7400	400222840751124
14:23:12	XLON	2,120	115.7400	400222840751179
14:23:12	XLON	832	115.7400	400222840751180
14:23:49	XLON	3,791	115.7400	400222840751262
14:23:49	XLON	2,400	115.7400	400222840751264
14:23:49	XLON	3,000	115.7400	400222840751265
14:23:49	XLON	2,253	115.7400	400222840751266
14:23:49	XLON	2,113	115.7400	400222840751267
14:24:02	XLON	8,380	115.7200	400222840751330
14:24:48	XLON	3,631	115.7800	400222840751457
14:25:05	XLON	3,116	115.7400	400222840751495
14:25:06	XLON	2,500	115.7400	400222840751496
14:25:06	XLON	2,100	115.7400	400222840751497
14:25:06	XLON	3,000	115.7400	400222840751498
14:25:06	XLON	1,247	115.7400	400222840751499
14:25:47	XLON	8,948	115.7000	400222840751644
14:25:47	XLON	2,300	115.7000	400222840751645
14:25:47	XLON	1,440	115.7000	400222840751646
14:26:00	XLON	5,660	115.6800	400222840751682
14:26:23	XLON	6,354	115.6800	400222840751772
14:26:23	XLON	687	115.6800	400222840751773
14:27:35	XLON	2,500	115.7000	400222840751996
14:27:35	XLON	3,000	115.7000	400222840751997
14:27:43	XLON	3,000	115.7200	400222840752030
14:27:50	XLON	1,175	115.7400	400222840752037
14:27:50	XLON	3,674	115.7400	400222840752038
14:27:50	XLON	2,500	115.7400	400222840752039
14:27:53	XLON	2,904	115.7400	400222840752043
14:28:00	XLON	96	115.7400	400222840752069
14:28:00	XLON	865	115.7400	400222840752070
14:28:00	XLON	2,096	115.7400	400222840752071
14:28:10	XLON	2,160	115.7400	400222840752091
14:28:10	XLON	3,160	115.7400	400222840752092
14:28:11	XLON	2,160	115.7400	400222840752096
14:28:11	XLON	6,349	115.7400	400222840752097
14:28:35	XLON	3,797	115.7200	400222840752150
14:28:55	XLON	2,286	115.7200	400222840752204
14:28:55	XLON	594	115.7200	400222840752205
14:29:18	XLON	3,000	115.8000	400222840752274
14:29:20	XLON	3,000	115.8000	400222840752275
14:29:23	XLON	1,976	115.8000	400222840752276
14:29:29	XLON	3,000	115.8000	400222840752298
14:29:54	XLON	3,000	115.8000	400222840752373
14:30:01	XLON	865	115.8400	400222840752649
14:30:03	XLON	3,000	115.8800	400222840752727
14:30:03	XLON	22	115.8800	400222840752728
14:30:17	XLON	7,094	115.9400	400222840753083
14:30:17	XLON	2,500	115.9400	400222840753084
14:30:17	XLON	3,200	115.9400	400222840753085
14:30:17	XLON	1,916	115.9400	400222840753086
14:30:23	XLON	2,188	115.8800	400222840753139
14:30:23	XLON	1,802	115.8800	400222840753140
14:30:23	XLON	3,848	115.8800	400222840753135
14:30:45	XLON	3,175	115.9200	400222840753541
14:30:53	XLON	2,200	115.9400	400222840753613
14:30:53	XLON	749	115.9400	400222840753614
14:30:57	XLON	2,566	115.9200	400222840753643
14:30:57	XLON	10,106	115.9200	400222840753644
14:30:57	XLON	3,000	115.9200	400222840753646
14:30:57	XLON	106	115.9200	400222840753647
14:31:07	XLON	310	116.0200	400222840753828
14:31:09	XLON	2,113	116.1000	400222840753847
14:31:09	XLON	2,700	116.1000	400222840753849
14:31:09	XLON	1,546	116.1000	400222840753850
14:31:10	XLON	4,116	116.0800	400222840753851
14:31:13	XLON	3,000	116.1000	400222840753900
14:31:13	XLON	3,073	116.1000	400222840753901
14:31:16	XLON	3,000	116.1000	400222840753955
14:31:16	XLON	1,897	116.1000	400222840753956
14:31:16	XLON	32	116.1000	400222840753957
14:31:16	XLON	1,000	116.0400	400222840753980
14:31:16	XLON	3,008	116.0400	400222840753981
14:31:22	XLON	9,000	116.0400	400222840754025
14:31:22	XLON	4,826	116.0400	400222840754026
14:31:22	XLON	2,500	116.0400	400222840754028
14:31:22	XLON	3,000	116.0400	400222840754029
14:31:22	XLON	3,173	116.0400	400222840754030
14:31:22	XLON	4,328	116.0400	400222840754031
14:31:30	XLON	5,283	116.0200	400222840754086
14:31:38	XLON	3,000	115.9600	400222840754152
14:31:47	XLON	3,000	115.9600	400222840754182
14:31:49	XLON	3,000	115.9600	400222840754183
14:31:49	XLON	2,806	115.9600	400222840754184
14:31:49	XLON	283	115.9600	400222840754185
14:31:58	XLON	3,324	115.9400	400222840754222
14:31:58	XLON	1,251	115.9400	400222840754223
14:32:07	XLON	3,000	116.0200	400222840754423
14:32:08	XLON	3,000	116.0000	400222840754494
14:32:08	XLON	1,375	116.0200	400222840754495
14:32:08	XLON	2,402	116.0200	400222840754496
14:32:09	XLON	3,000	116.0000	400222840754522
14:32:09	XLON	2,303	116.0000	400222840754523
14:32:09	XLON	2,500	116.0000	400222840754524
14:32:10	XLON	984	116.0000	400222840754525
14:32:10	XLON	3,000	116.0000	400222840754526
14:32:10	XLON	496	116.0000	400222840754527
14:32:10	XLON	2,628	116.0000	400222840754528
14:32:17	XLON	5,567	116.0000	400222840754558
14:32:17	XLON	7,814	116.0000	400222840754561
14:32:20	XLON	5,675	115.9600	400222840754611
14:33:02	XLON	2,156	115.9600	400222840754808
14:33:02	XLON	7,462	115.9600	400222840754809
14:33:16	XLON	3,135	115.9000	400222840754907
14:33:59	XLON	4,333	115.9600	400222840755165
14:33:59	XLON	76	115.9600	400222840755166
14:34:15	XLON	6,323	116.0000	400222840755316
14:34:26	XLON	3,000	116.1000	400222840755464
14:34:50	XLON	1,905	116.1800	400222840755662
14:34:59	XLON	54,255	116.1700	400222840755727
14:35:16	XLON	13,265	116.1800	400222840755863
14:35:16	XLON	3,000	116.1800	400222840755864
14:35:16	XLON	1,200	116.1800	400222840755865
14:35:16	XLON	4,630	116.1800	400222840755866
14:35:21	XLON	40	116.1800	400222840755879
14:35:22	XLON	2,609	116.1800	400222840755884
14:35:22	XLON	3,000	116.1800	400222840755885
14:35:36	XLON	3,000	116.1600	400222840756046
14:35:36	XLON	8,491	116.1600	400222840756047
14:35:40	XLON	4,094	116.1400	400222840756068
14:35:40	XLON	512	116.1400	400222840756069
14:35:45	XLON	4,576	116.1400	400222840756101
14:35:45	XLON	5,970	116.1400	400222840756102
14:35:45	XLON	2,885	116.1400	400222840756104
14:36:29	XLON	3,000	116.1200	400222840756417
14:36:29	XLON	924	116.1200	400222840756418
14:36:29	XLON	865	116.1200	400222840756419
14:36:47	XLON	865	116.1200	400222840756604
14:37:07	XLON	865	116.1600	400222840757059
14:37:14	XLON	3,000	116.1800	400222840757109
14:37:23	XLON	7,174	116.1600	400222840757178
14:37:24	XLON	3,000	116.1600	400222840757179
14:37:24	XLON	1,862	116.1600	400222840757180
14:37:57	XLON	6,249	116.1600	400222840757421
14:37:57	XLON	535	116.1600	400222840757422
14:38:00	XLON	8,653	116.1400	400222840757469
14:38:00	XLON	4,827	116.1400	400222840757470
14:38:12	XLON	12,043	116.1000	400222840757549
14:38:12	XLON	2,856	116.1000	400222840757551
14:39:26	XLON	3,000	116.0800	400222840757937
14:39:26	XLON	441	116.0800	400222840757938
14:39:43	XLON	4,307	116.0800	400222840757994
14:40:06	XLON	4,009	116.1200	400222840758167
14:40:06	XLON	4,050	116.1200	400222840758168
14:40:06	XLON	865	116.1200	400222840758169
14:40:12	XLON	3,390	116.2600	400222840758214
14:40:13	XLON	2,481	116.2800	400222840758233
14:40:13	XLON	1,097	116.2800	400222840758234
14:40:16	XLON	3,995	116.2400	400222840758261
14:40:16	XLON	4,552	116.2200	400222840758267
14:40:24	XLON	3,843	116.2000	400222840758303
14:40:24	XLON	4,004	116.2000	400222840758304
14:40:25	XLON	2,199	116.2000	400222840758305
14:40:25	XLON	2,033	116.2000	400222840758306
14:41:04	XLON	2,277	116.2200	400222840758524
14:41:04	XLON	11,377	116.2200	400222840758525
14:41:04	XLON	2,500	116.2200	400222840758526
14:41:04	XLON	3,000	116.2200	400222840758527
14:41:04	XLON	903	116.2400	400222840758528
14:42:28	XLON	5,544	116.1200	400222840758957
14:42:28	XLON	7,225	116.1200	400222840758958
14:43:04	XLON	8,150	116.1400	400222840759204
14:43:05	XLON	5,758	116.1000	400222840759237
14:43:05	XLON	3,000	116.1000	400222840759238
14:43:05	XLON	632	116.1200	400222840759239
14:43:17	XLON	13,362	116.0800	400222840759322
14:43:17	XLON	5,723	116.0800	400222840759318
14:43:24	XLON	7,838	116.0400	400222840759363
14:43:32	XLON	4,226	116.0600	400222840759418
14:43:33	XLON	865	116.0600	400222840759419
14:43:34	XLON	2,936	116.0600	400222840759423
14:43:43	XLON	2,994	116.0400	400222840759456
14:43:43	XLON	8,970	116.0400	400222840759457
14:43:43	XLON	2,994	116.0400	400222840759460
14:44:10	XLON	3,715	116.0000	400222840759606
14:44:41	XLON	1,886	115.9600	400222840759731
14:44:41	XLON	1,659	115.9600	400222840759732
14:44:41	XLON	326	115.9600	400222840759733
14:44:52	XLON	3,802	116.0000	400222840759784
14:44:52	XLON	1,559	116.0000	400222840759785
14:44:52	XLON	5,420	116.0000	400222840759786
14:44:58	XLON	286	115.9800	400222840759820
14:44:58	XLON	4,626	115.9800	400222840759822
14:44:58	XLON	2,820	115.9800	400222840759824
14:45:48	XLON	865	115.9200	400222840760171
14:45:56	XLON	13,545	115.9200	400222840760217
14:46:14	XLON	13,627	115.8600	400222840760296
14:46:19	XLON	3,740	115.8600	400222840760302
14:46:19	XLON	3,051	115.8400	400222840760310
14:46:50	XLON	1,000	115.8000	400222840760543
14:46:50	XLON	6,695	115.8000	400222840760544
14:47:04	XLON	3,663	115.7600	400222840760640
14:47:35	XLON	191	115.6600	400222840760834
14:47:35	XLON	4,672	115.6600	400222840760835
14:48:02	XLON	5,466	115.6600	400222840760983
14:48:07	XLON	6,205	115.6200	400222840761033
14:48:18	XLON	4,878	115.6200	400222840761076
14:48:33	XLON	4,229	115.6000	400222840761173
14:49:12	XLON	5,390	115.5400	400222840761399
14:49:53	XLON	7,203	115.5400	400222840761580
14:50:13	XLON	3,525	115.4800	400222840761766
14:50:18	XLON	3,142	115.4800	400222840761797
14:51:08	XLON	13,056	115.5200	400222840761994
14:51:13	XLON	2,800	115.5000	400222840762053
14:51:13	XLON	654	115.5000	400222840762054
14:51:14	XLON	2,926	115.4800	400222840762071
14:51:24	XLON	9,395	115.5000	400222840762111
14:52:08	XLON	4,096	115.4200	400222840762334
14:52:08	XLON	1,994	115.4200	400222840762335
14:52:25	XLON	2,009	115.4400	400222840762424
14:52:35	XLON	9,000	115.4400	400222840762447
14:52:35	XLON	1,346	115.4400	400222840762448
14:52:57	XLON	8,714	115.4200	400222840762525
14:53:00	XLON	5,259	115.4000	400222840762534
14:53:03	XLON	927	115.3600	400222840762584
14:53:03	XLON	1,000	115.3600	400222840762585
14:53:03	XLON	3,001	115.3600	400222840762586
14:53:47	XLON	3,958	115.3600	400222840762809
14:53:47	XLON	1,820	115.3600	400222840762810
14:53:49	XLON	9,942	115.3400	400222840762827
14:54:23	XLON	3,000	115.3800	400222840763022
14:54:24	XLON	2,843	115.3800	400222840763028
14:54:24	XLON	3,000	115.3800	400222840763029
14:54:33	XLON	2,286	115.3800	400222840763062
14:54:33	XLON	2,798	115.3800	400222840763063
14:54:40	XLON	202	115.3800	400222840763086
14:54:42	XLON	6,003	115.3600	400222840763093
14:54:42	XLON	4,200	115.3600	400222840763094
14:54:42	XLON	7,046	115.3600	400222840763096
14:55:48	XLON	6,392	115.4200	400222840763354
14:55:48	XLON	6,289	115.4200	400222840763355
14:55:48	XLON	865	115.4200	400222840763382
14:55:48	XLON	3,000	115.4200	400222840763383
14:55:48	XLON	2,500	115.4200	400222840763384
14:55:48	XLON	27	115.4200	400222840763385
14:55:49	XLON	1,692	115.4200	400222840763386
14:55:49	XLON	3,319	115.4200	400222840763387
14:55:49	XLON	440	115.4200	400222840763388
14:56:39	XLON	44	115.5200	400222840763702
14:57:01	XLON	3,000	115.5400	400222840763800
14:57:01	XLON	2,500	115.5400	400222840763801
14:57:01	XLON	7,520	115.5400	400222840763802
14:57:01	XLON	1,200	115.5400	400222840763803
14:57:02	XLON	2,500	115.5400	400222840763812
14:57:06	XLON	2,622	115.5400	400222840763837
14:57:13	XLON	3,200	115.5200	400222840763866
14:57:13	XLON	3,000	115.5200	400222840763867
14:57:14	XLON	3,242	115.5000	400222840763885
14:57:16	XLON	2,259	115.5000	400222840763900
14:57:16	XLON	3,945	115.5000	400222840763901
14:57:16	XLON	3,200	115.5000	400222840763904
14:57:16	XLON	2,472	115.5000	400222840763905
14:57:54	XLON	2,165	115.5000	400222840764032
14:57:54	XLON	11,382	115.5000	400222840764033
14:58:13	XLON	3,383	115.5000	400222840764076
14:58:13	XLON	10,112	115.5000	400222840764077
14:58:13	XLON	12,064	115.5000	400222840764081
14:59:04	XLON	3,431	115.4600	400222840764240
14:59:04	XLON	3,200	115.4400	400222840764243
14:59:04	XLON	3,000	115.4400	400222840764244
14:59:04	XLON	3,000	115.4600	400222840764245
14:59:04	XLON	809	115.4600	400222840764246
14:59:19	XLON	3,000	115.4600	400222840764286
14:59:19	XLON	220	115.4600	400222840764287
14:59:20	XLON	2,653	115.4600	400222840764288
14:59:20	XLON	232	115.4600	400222840764289
14:59:25	XLON	1,791	115.4600	400222840764303
14:59:25	XLON	1,142	115.4600	400222840764304
14:59:55	XLON	865	115.4800	400222840764399
14:59:55	XLON	5,330	115.4800	400222840764400
14:59:56	XLON	127	115.5000	400222840764407
14:59:58	XLON	3,135	115.5000	400222840764416
15:00:02	XLON	11,572	115.4800	400222840764475
15:00:02	XLON	1,161	115.4800	400222840764476
15:00:02	XLON	5,375	115.5000	400222840764477
15:00:02	XLON	3,000	115.5000	400222840764478
15:00:02	XLON	312	115.5000	400222840764479
15:00:53	XLON	5,903	115.5200	400222840764664
15:00:53	XLON	5,672	115.5200	400222840764668
15:00:53	XLON	257	115.5200	400222840764669
15:00:53	XLON	1,420	115.5200	400222840764670
15:01:00	XLON	3,000	115.5000	400222840764693
15:01:15	XLON	3,000	115.4600	400222840764781
15:01:18	XLON	2,297	115.4600	400222840764789
15:01:18	XLON	1,497	115.4600	400222840764790
15:01:31	XLON	13,441	115.4400	400222840764855
15:01:31	XLON	3,283	115.4400	400222840764865
15:01:46	XLON	4,578	115.3800	400222840764972
15:02:03	XLON	2,013	115.4000	400222840765033
15:02:03	XLON	879	115.4000	400222840765034
15:02:24	XLON	2	115.4200	400222840765143
15:02:24	XLON	2,500	115.4400	400222840765144
15:02:24	XLON	3,000	115.4400	400222840765145
15:02:44	XLON	4,705	115.4400	400222840765312
15:02:44	XLON	8,174	115.4400	400222840765313
15:02:44	XLON	4,885	115.4400	400222840765315
15:02:56	XLON	5,852	115.3800	400222840765408
15:03:04	XLON	1,602	115.3400	400222840765490
15:03:04	XLON	1,361	115.3400	400222840765491
15:03:24	XLON	1	115.3400	400222840765572
15:03:24	XLON	865	115.3400	400222840765573
15:03:24	XLON	2,500	115.3400	400222840765574
15:03:27	XLON	9,118	115.3200	400222840765581
15:04:24	XLON	3,000	115.3800	400222840765881
15:04:24	XLON	3,000	115.3800	400222840765882
15:04:27	XLON	2,301	115.3800	400222840765891
15:04:27	XLON	3,000	115.3800	400222840765892
15:04:27	XLON	2,301	115.3800	400222840765893
15:04:27	XLON	3,000	115.3800	400222840765894
15:05:07	XLON	2,500	115.4400	400222840766264
15:05:07	XLON	3,000	115.4400	400222840766265
15:05:07	XLON	2,256	115.4400	400222840766266
15:05:07	XLON	1,200	115.4400	400222840766267
15:05:07	XLON	6,034	115.4400	400222840766268
15:05:25	XLON	8,127	115.4800	400222840766449
15:05:27	XLON	4,396	115.4600	400222840766461
15:05:27	XLON	3,200	115.4600	400222840766470
15:05:27	XLON	2,500	115.4600	400222840766471
15:05:27	XLON	2,602	115.4600	400222840766472
15:05:31	XLON	4,752	115.4200	400222840766541
15:06:00	XLON	2,900	115.5200	400222840766725
15:06:00	XLON	751	115.5200	400222840766726
15:06:17	XLON	2,540	115.5600	400222840766843
15:06:17	XLON	3,000	115.5600	400222840766844
15:06:27	XLON	3,000	115.5200	400222840766919
15:06:27	XLON	191	115.5200	400222840766920
15:06:58	XLON	11,869	115.5200	400222840767072
15:07:04	XLON	2,089	115.5600	400222840767130
15:07:24	XLON	3,000	115.6200	400222840767281
15:07:29	XLON	865	115.6200	400222840767312
15:07:42	XLON	104	115.6200	400222840767347
15:07:42	XLON	3,000	115.6200	400222840767348
15:07:53	XLON	3,000	115.6200	400222840767397
15:08:11	XLON	12,984	115.6000	400222840767480
15:08:11	XLON	12,400	115.5800	400222840767486
15:08:48	XLON	3,443	115.5600	400222840767722
15:08:48	XLON	2,500	115.5600	400222840767723
15:08:48	XLON	2,560	115.5600	400222840767724
15:08:48	XLON	1,910	115.5400	400222840767733
15:08:50	XLON	10,988	115.5400	400222840767734
15:09:06	XLON	3,000	115.5200	400222840767817
15:09:06	XLON	4,700	115.5200	400222840767818
15:09:28	XLON	2,732	115.5000	400222840767930
15:09:28	XLON	3,000	115.5000	400222840767931
15:09:32	XLON	12,784	115.4800	400222840767937
15:09:32	XLON	3,000	115.4800	400222840767940
15:09:32	XLON	26	115.4800	400222840767941
15:09:45	XLON	3,361	115.4600	400222840768012
15:10:07	XLON	2,500	115.4600	400222840768115
15:10:07	XLON	1,938	115.4600	400222840768116
15:10:18	XLON	4,118	115.4000	400222840768220
15:10:55	XLON	11,121	115.5400	400222840768494
15:10:55	XLON	3,035	115.5400	400222840768495
15:10:55	XLON	11,121	115.5400	400222840768496
15:11:31	XLON	8,610	115.4800	400222840768766
15:12:09	XLON	3,775	115.5200	400222840768931
15:12:09	XLON	3,000	115.5200	400222840768932
15:12:09	XLON	1,342	115.5200	400222840768933
15:12:13	XLON	12,491	115.4800	400222840768981
15:12:19	XLON	3,315	115.4600	400222840768998
15:12:50	XLON	8,671	115.4400	400222840769148
15:12:58	XLON	1,918	115.4000	400222840769224
15:12:58	XLON	2,746	115.4000	400222840769225
15:13:28	XLON	8,371	115.4600	400222840769345
15:13:58	XLON	13,164	115.4800	400222840769484
15:14:19	XLON	3,140	115.4200	400222840769630
15:14:20	XLON	3,193	115.4200	400222840769634
15:14:36	XLON	1,923	115.4600	400222840769728
15:14:36	XLON	1,260	115.4600	400222840769729
15:14:40	XLON	11,510	115.4400	400222840769747
15:14:40	XLON	1,369	115.4400	400222840769748
15:15:00	XLON	4,661	115.4800	400222840769868
15:15:00	XLON	4,059	115.4800	400222840769861
15:15:06	XLON	2,960	115.4600	400222840769894
15:15:06	XLON	417	115.4600	400222840769895
15:15:28	XLON	8,293	115.3400	400222840770417
15:15:50	XLON	3,000	115.4000	400222840770666
15:15:50	XLON	1,124	115.4000	400222840770667
15:16:32	XLON	1,354	115.4000	400222840770969
15:16:32	XLON	2,500	115.4200	400222840770967
15:16:32	XLON	3,000	115.4200	400222840770968
15:16:46	XLON	7,625	115.4000	400222840770989
15:16:46	XLON	2,653	115.4000	400222840770990
15:16:46	XLON	3,000	115.3800	400222840770997
15:16:46	XLON	941	115.3800	400222840770998
15:16:50	XLON	2,014	115.3800	400222840771007
15:16:50	XLON	3,000	115.3800	400222840771008
15:16:53	XLON	9,240	115.3600	400222840771024
15:17:18	XLON	133	115.4000	400222840771124
15:17:25	XLON	1,944	115.4200	400222840771160
15:17:28	XLON	9,065	115.4000	400222840771166
15:17:28	XLON	3,000	115.4000	400222840771172
15:17:28	XLON	2,500	115.4000	400222840771173
15:17:28	XLON	1,433	115.4000	400222840771174
15:17:47	XLON	5,851	115.3800	400222840771272
15:18:04	XLON	6,297	115.3600	400222840771339
15:18:04	XLON	3,000	115.3600	400222840771348
15:18:04	XLON	1,713	115.3600	400222840771349
15:18:34	XLON	3,981	115.3200	400222840771475
15:18:52	XLON	10,125	115.3200	400222840771563
15:18:52	XLON	3,102	115.3200	400222840771569
15:19:00	XLON	5,685	115.3000	400222840771633
15:19:00	XLON	2,876	115.3000	400222840771637
15:19:44	XLON	3,000	115.3800	400222840771793
15:19:44	XLON	12,994	115.3800	400222840771783
15:20:00	XLON	2,000	115.3400	400222840771867
15:20:00	XLON	3,169	115.3400	400222840771873
15:20:04	XLON	4,244	115.3400	400222840771912
15:20:14	XLON	1,842	115.2800	400222840772029
15:20:14	XLON	3,817	115.2800	400222840772030
15:20:39	XLON	6,351	115.2600	400222840772164
15:20:48	XLON	7,156	115.2200	400222840772211
15:21:17	XLON	1,692	115.2400	400222840772454
15:21:17	XLON	2,500	115.2400	400222840772455
15:21:47	XLON	5,392	115.3000	400222840772730
15:21:47	XLON	3,232	115.3000	400222840772731
15:22:14	XLON	2,663	115.3400	400222840772824
15:22:22	XLON	12,987	115.3200	400222840772860
15:22:22	XLON	338	115.3200	400222840772861
15:22:33	XLON	3,560	115.2800	400222840772908
15:22:33	XLON	6,093	115.2800	400222840772909
15:22:33	XLON	562	115.2800	400222840772910
15:22:33	XLON	3,290	115.2800	400222840772911
15:23:29	XLON	3,742	115.3200	400222840773197
15:23:29	XLON	3,000	115.3200	400222840773198
15:23:29	XLON	2,242	115.3200	400222840773199
15:23:33	XLON	5,894	115.3000	400222840773225
15:23:34	XLON	1,165	115.2800	400222840773228
15:23:34	XLON	6,221	115.2800	400222840773229
15:24:14	XLON	6,263	115.2000	400222840773392
15:24:14	XLON	4,495	115.2000	400222840773393
15:24:14	XLON	2,505	115.2000	400222840773394
15:24:49	XLON	4,315	115.2600	400222840773603
15:24:51	XLON	3,202	115.2200	400222840773618
15:24:51	XLON	2,865	115.2200	400222840773619
15:24:51	XLON	3,202	115.2200	400222840773624
15:25:31	XLON	865	115.1600	400222840773803
15:25:31	XLON	3,000	115.1600	400222840773804
15:25:31	XLON	2,500	115.1600	400222840773805
15:25:39	XLON	1	115.1600	400222840773827
15:25:44	XLON	6,100	115.1600	400222840773839
15:25:44	XLON	85	115.1600	400222840773840
15:25:44	XLON	2,500	115.1600	400222840773844
15:25:44	XLON	3,000	115.1600	400222840773845
15:25:44	XLON	638	115.1600	400222840773846
15:25:44	XLON	4,868	115.1600	400222840773847
15:26:00	XLON	4,632	115.1800	400222840773921
15:26:29	XLON	1,256	115.1400	400222840774123
15:26:29	XLON	2,500	115.1400	400222840774124
15:26:37	XLON	6,484	115.1000	400222840774191
15:26:37	XLON	3,094	115.1000	400222840774192
15:27:14	XLON	2	115.0800	400222840774372
15:27:18	XLON	500	115.1400	400222840774390
15:27:18	XLON	2,704	115.1400	400222840774391
15:27:27	XLON	1,979	115.1400	400222840774486
15:27:27	XLON	3,000	115.1400	400222840774487
15:27:27	XLON	2,048	115.1400	400222840774488
15:27:44	XLON	13,772	115.1200	400222840774529
15:28:19	XLON	2,200	115.2200	400222840774687
15:28:19	XLON	1,116	115.2200	400222840774688
15:28:34	XLON	269	115.2600	400222840774780
15:28:38	XLON	1,845	115.2600	400222840774806
15:28:38	XLON	2,500	115.2600	400222840774807
15:28:40	XLON	1,961	115.2600	400222840774833
15:29:12	XLON	14,068	115.2600	400222840774980
15:29:12	XLON	11,548	115.2600	400222840774983
15:29:17	XLON	3,568	115.2400	400222840775008
15:30:07	XLON	8,866	115.2600	400222840775255
15:30:07	XLON	2,632	115.2600	400222840775257
15:30:07	XLON	3,000	115.2600	400222840775258
15:30:07	XLON	1,295	115.2600	400222840775259
15:30:07	XLON	1,295	115.2600	400222840775260
15:30:10	XLON	2,989	115.2400	400222840775317
15:30:54	XLON	3,208	115.3200	400222840775526
15:30:54	XLON	9,627	115.3200	400222840775527
15:30:56	XLON	6,033	115.2800	400222840775535
15:31:26	XLON	12,336	115.3200	400222840775617
15:31:39	XLON	2,886	115.2800	400222840775684
15:32:23	XLON	13,597	115.2600	400222840775902
15:32:39	XLON	7,668	115.2800	400222840775980
15:32:39	XLON	1,192	115.2800	400222840775981
15:33:02	XLON	3,000	115.2400	400222840776097
15:33:02	XLON	2,739	115.2600	400222840776098
15:33:42	XLON	11,173	115.2200	400222840776304
15:33:42	XLON	2,941	115.2200	400222840776305
15:33:57	XLON	10,344	115.2200	400222840776393
15:33:57	XLON	2,500	115.2000	400222840776401
15:33:57	XLON	785	115.2000	400222840776402
15:33:58	XLON	865	115.2000	400222840776412
15:33:58	XLON	2,929	115.2000	400222840776413
15:34:24	XLON	2,105	115.2200	400222840776551
15:34:37	XLON	8,732	115.2200	400222840776575
15:35:02	XLON	2,500	115.2200	400222840776762
15:35:02	XLON	355	115.2200	400222840776763
15:35:04	XLON	1,928	115.2000	400222840776776
15:35:04	XLON	888	115.2000	400222840776777
15:35:04	XLON	10,687	115.2000	400222840776778
15:35:27	XLON	4,558	115.1400	400222840776918
15:35:27	XLON	3,200	115.1400	400222840776924
15:35:27	XLON	1,301	115.1400	400222840776925
15:36:04	XLON	7,807	115.1200	400222840777306
15:36:04	XLON	466	115.1200	400222840777307
15:36:04	XLON	3,000	115.1200	400222840777308
15:36:04	XLON	2,500	115.1200	400222840777309
15:36:04	XLON	2,307	115.1200	400222840777310
15:36:16	XLON	3,371	115.1400	400222840777423
15:36:29	XLON	4,917	115.1400	400222840777538
15:36:47	XLON	5,929	115.1200	400222840777590
15:36:51	XLON	3,429	115.0800	400222840777634
15:37:00	XLON	3,738	115.0400	400222840777697
15:37:25	XLON	146	115.0600	400222840777843
15:37:25	XLON	3,000	115.0600	400222840777844
15:37:25	XLON	44	115.0600	400222840777845
15:37:58	XLON	485	115.1200	400222840778039
15:37:58	XLON	2,500	115.1200	400222840778040
15:37:58	XLON	3,010	115.1200	400222840778041
15:37:58	XLON	518	115.1200	400222840778042
15:38:04	XLON	2,922	115.1200	400222840778063
15:38:11	XLON	2,124	115.1200	400222840778090
15:38:11	XLON	2,554	115.1200	400222840778091
15:38:14	XLON	11,178	115.1000	400222840778108
15:38:14	XLON	2,202	115.1000	400222840778109
15:38:14	XLON	110	115.1000	400222840778110
15:38:35	XLON	1,021	115.1400	400222840778299
15:38:35	XLON	4,822	115.1400	400222840778300
15:38:57	XLON	3,975	115.0800	400222840778434
15:38:57	XLON	6,963	115.0800	400222840778435
15:38:57	XLON	37	115.0800	400222840778436
15:39:19	XLON	1,858	115.0600	400222840778507
15:39:19	XLON	1,105	115.0600	400222840778508
15:39:40	XLON	1,841	115.1200	400222840778605
15:39:45	XLON	7,000	115.1200	400222840778615
15:39:45	XLON	6,947	115.1200	400222840778616
15:39:45	XLON	3,200	115.1000	400222840778617
15:39:45	XLON	3,200	115.1200	400222840778618
15:39:45	XLON	600	115.1200	400222840778619
15:40:11	XLON	4,248	115.0600	400222840778775
15:40:32	XLON	2,987	115.0600	400222840778868
15:40:37	XLON	4,124	115.0600	400222840778896
15:40:48	XLON	5,752	115.0200	400222840778975
15:41:33	XLON	7,278	115.0600	400222840779247
15:41:33	XLON	1,831	115.0800	400222840779250
15:41:33	XLON	3,000	115.0800	400222840779251
15:41:41	XLON	3,202	115.0800	400222840779272
15:42:04	XLON	865	115.1000	400222840779344
15:42:13	XLON	1,256	115.1400	400222840779416
15:42:13	XLON	1,763	115.1400	400222840779417
15:42:15	XLON	2,008	115.1200	400222840779424
15:42:15	XLON	1,927	115.1200	400222840779425
15:42:31	XLON	1,171	115.1400	400222840779555
15:42:31	XLON	5,000	115.1400	400222840779556
15:42:31	XLON	3,566	115.1400	400222840779557
15:42:32	XLON	2,380	115.1200	400222840779563
15:42:58	XLON	10,350	115.1600	400222840779663
15:43:16	XLON	6,170	115.1200	400222840779754
15:43:27	XLON	3,000	115.1000	400222840779792
15:43:28	XLON	4,408	115.0800	400222840779796
15:44:08	XLON	865	115.0800	400222840780018
15:44:08	XLON	3,000	115.0800	400222840780019
15:44:13	XLON	1,976	115.0800	400222840780042
15:44:13	XLON	1,674	115.0800	400222840780043
15:44:15	XLON	2,342	115.0800	400222840780059
15:44:34	XLON	13,558	115.1200	400222840780130
15:44:34	XLON	6,899	115.1200	400222840780142
15:45:08	XLON	5,773	115.1400	400222840780341
15:45:08	XLON	5,697	115.1400	400222840780343
15:45:34	XLON	3,000	115.2400	400222840780473
15:45:34	XLON	2,500	115.2400	400222840780474
15:46:00	XLON	7,117	115.2200	400222840780604
15:46:00	XLON	7,081	115.2200	400222840780608
15:46:19	XLON	5,622	115.2600	400222840780768
15:46:23	XLON	2,847	115.2600	400222840780813
15:46:37	XLON	148	115.2400	400222840780878
15:46:37	XLON	2,796	115.2400	400222840780879
15:46:50	XLON	3,354	115.2200	400222840780922
15:46:50	XLON	3,397	115.2200	400222840780924
15:47:34	XLON	6,160	115.2600	400222840781133
15:47:34	XLON	2,512	115.2600	400222840781134
15:47:34	XLON	5,451	115.2600	400222840781135
15:47:35	XLON	2,102	115.2600	400222840781138
15:47:35	XLON	1,139	115.2600	400222840781139
15:47:58	XLON	5,322	115.2400	400222840781211
15:47:58	XLON	3,000	115.2600	400222840781213
15:47:58	XLON	505	115.2600	400222840781214
15:48:12	XLON	4,330	115.2800	400222840781371
15:48:35	XLON	1,674	115.2800	400222840781522
15:48:53	XLON	5,644	115.3000	400222840781600
15:48:53	XLON	3,000	115.3000	400222840781601
15:48:53	XLON	785	115.3000	400222840781602
15:48:59	XLON	2,971	115.3000	400222840781617
15:49:08	XLON	13,271	115.2800	400222840781641
15:49:08	XLON	5,281	115.2800	400222840781644
15:49:30	XLON	2,226	115.2600	400222840781715
15:49:30	XLON	1,192	115.2600	400222840781716
15:49:43	XLON	1,673	115.2400	400222840781742
15:49:43	XLON	1,864	115.2400	400222840781743
15:50:01	XLON	11,732	115.1800	400222840781803
15:50:34	XLON	2,175	115.1200	400222840781928
15:50:34	XLON	914	115.1200	400222840781929
15:50:38	XLON	2,720	115.1000	400222840781963
15:50:38	XLON	8,194	115.1000	400222840781964
15:51:25	XLON	1,086	115.1400	400222840782236
15:51:25	XLON	45	115.1400	400222840782237
15:51:40	XLON	759	115.1800	400222840782322
15:51:54	XLON	12,879	115.2000	400222840782370
15:51:54	XLON	3,000	115.2000	400222840782375
15:52:00	XLON	2,500	115.1400	400222840782426
15:52:00	XLON	368	115.1400	400222840782427
15:52:06	XLON	3,199	115.1400	400222840782448
15:52:12	XLON	2,855	115.1400	400222840782476
15:52:15	XLON	3,000	115.1200	400222840782481
15:52:15	XLON	597	115.1200	400222840782482
15:52:21	XLON	13,225	115.1200	400222840782492
15:52:53	XLON	401	115.1400	400222840782651
15:52:53	XLON	1,809	115.1400	400222840782652
15:52:53	XLON	3,797	115.1400	400222840782653
15:53:07	XLON	5,569	115.1600	400222840782710
15:53:07	XLON	1,913	115.1600	400222840782711
15:53:34	XLON	1,661	115.1800	400222840782768
15:53:34	XLON	9,757	115.1800	400222840782769
15:53:34	XLON	2,884	115.1800	400222840782773
15:54:03	XLON	4,467	115.1400	400222840782880
15:54:14	XLON	6,455	115.1400	400222840782952
15:54:14	XLON	1,389	115.1400	400222840782953
15:54:45	XLON	7,460	115.1400	400222840783064
15:54:45	XLON	3,000	115.1400	400222840783065
15:54:45	XLON	1,423	115.1400	400222840783066
15:55:01	XLON	3,994	115.1600	400222840783165
15:55:33	XLON	865	115.1600	400222840783469
15:55:33	XLON	2,336	115.1600	400222840783470
15:55:47	XLON	4,095	115.1600	400222840783513
15:55:47	XLON	161	115.1600	400222840783514
15:56:02	XLON	3,951	115.1400	400222840783580
15:56:02	XLON	630	115.1400	400222840783581
15:56:02	XLON	14,071	115.1400	400222840783614
15:56:52	XLON	11,054	115.1600	400222840783869
15:56:54	XLON	3,869	115.1400	400222840783898
15:57:23	XLON	8,287	115.1200	400222840784049
15:58:06	XLON	865	115.1000	400222840784184
15:58:06	XLON	2,500	115.1000	400222840784185
15:58:06	XLON	3,000	115.1000	400222840784186
15:58:17	XLON	41	115.0400	400222840784256
15:58:19	XLON	7,224	115.0400	400222840784257
15:58:19	XLON	865	115.0400	400222840784258
15:58:19	XLON	489	115.0400	400222840784259
15:58:23	XLON	2,286	115.0400	400222840784281
15:58:27	XLON	3,260	115.0400	400222840784287
15:58:54	XLON	463	115.0600	400222840784371
15:58:54	XLON	10,565	115.0600	400222840784372
15:59:20	XLON	14,153	115.1000	400222840784507
15:59:34	XLON	42	115.1200	400222840784586
15:59:36	XLON	2,012	115.1200	400222840784594
15:59:36	XLON	1,794	115.1200	400222840784595
16:18:33	XLON	992	115.0200	400222840791184
16:18:33	XLON	1,034	115.0200	400222840791185
16:19:00	XLON	681	115.0600	400222840791376

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

POSSELFMAEFSEIU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00