TIDMVOD

RNS Number : 5462Y

Vodafone Group Plc

14 January 2022

14 January 2022

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 20 (20/21) 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 17 November 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:                       14 January 2022 
 Number of ordinary shares of 
  20 (20/21) US cents each purchased:    5,706,084 
                                        ---------------- 
 Highest price paid per share 
  (pence):                               118.92 
                                        ---------------- 
 Lowest price paid per share 
  (pence):                               117.04 
                                        ---------------- 
 Volume weighted average price 
  paid per share (pence):                118.20 
                                        ---------------- 
 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,701,902,342 of its ordinary shares in treasury and has 27,115,725,526 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 14 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 January 2022 is set out below.

Schedule of purchases - aggregate information

 
 Trading venue    Volume weighted average    Aggregated volume 
                   price (pence per share) 
 XLON             118.20                     5,706,084 
                 -------------------------  ------------------ 
 

Schedule of purchases - individual transactions

 
 Transaction   Trading Venue   Number of    Price Per        Transaction 
     Time                        Shares     Share (GBP)    Reference Number 
  08:19:47         XLON          10895        117.24       467043941883097 
              --------------  ----------  -------------  ------------------ 
  08:19:53         XLON          5447         117.22       467043941883115 
              --------------  ----------  -------------  ------------------ 
  08:20:15         XLON          15559        117.14       467043941883285 
              --------------  ----------  -------------  ------------------ 
  08:21:33         XLON          13363        117.16       467043941883628 
              --------------  ----------  -------------  ------------------ 
  08:21:44         XLON          2467         117.16       467043941883661 
              --------------  ----------  -------------  ------------------ 
  08:24:41         XLON          3300         117.34       467043941884205 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          2411         117.34       467043941884265 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          3000         117.34       467043941884266 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          8643         117.34       467043941884267 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          1776         117.34       467043941884268 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          4245         117.34       467043941884258 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          3405         117.34       467043941884259 
              --------------  ----------  -------------  ------------------ 
  08:24:58         XLON          1500         117.34       467043941884260 
              --------------  ----------  -------------  ------------------ 
  08:25:13         XLON          15830        117.3        467043941884406 
              --------------  ----------  -------------  ------------------ 
  08:25:30         XLON            2          117.28       467043941884550 
              --------------  ----------  -------------  ------------------ 
  08:25:30         XLON          3165         117.28       467043941884551 
              --------------  ----------  -------------  ------------------ 
  08:26:22         XLON          15807        117.18       467043941884857 
              --------------  ----------  -------------  ------------------ 
  08:29:01         XLON          15830        117.24       467043941885486 
              --------------  ----------  -------------  ------------------ 
  08:29:01         XLON          7142         117.24       467043941885497 
              --------------  ----------  -------------  ------------------ 
  08:29:09         XLON          1490         117.26       467043941885527 
              --------------  ----------  -------------  ------------------ 
  08:29:09         XLON          3000         117.26       467043941885528 
              --------------  ----------  -------------  ------------------ 
  08:31:53         XLON          8522         117.32       467043941886219 
              --------------  ----------  -------------  ------------------ 
  08:31:53         XLON          7308         117.32       467043941886220 
              --------------  ----------  -------------  ------------------ 
  08:32:00         XLON          15830        117.32       467043941886266 
              --------------  ----------  -------------  ------------------ 
  08:32:00         XLON          14184        117.32       467043941886267 
              --------------  ----------  -------------  ------------------ 
  08:32:23         XLON          4665         117.3        467043941886352 
              --------------  ----------  -------------  ------------------ 
  08:33:08         XLON          15830        117.26       467043941886459 
              --------------  ----------  -------------  ------------------ 
  08:34:01         XLON          1539         117.18       467043941886632 
              --------------  ----------  -------------  ------------------ 
  08:34:04         XLON          14291        117.18       467043941886657 
              --------------  ----------  -------------  ------------------ 
  08:34:04         XLON          3300         117.18       467043941886659 
              --------------  ----------  -------------  ------------------ 
  08:34:04         XLON           813         117.18       467043941886660 
              --------------  ----------  -------------  ------------------ 
  08:36:57         XLON          4189         117.24       467043941887166 
              --------------  ----------  -------------  ------------------ 
  08:36:57         XLON            7          117.24       467043941887167 
              --------------  ----------  -------------  ------------------ 
  08:37:08         XLON          3000         117.26       467043941887200 
              --------------  ----------  -------------  ------------------ 
  08:37:08         XLON          4046         117.26       467043941887201 
              --------------  ----------  -------------  ------------------ 
  08:37:08         XLON          8784         117.26       467043941887202 
              --------------  ----------  -------------  ------------------ 
  08:37:09         XLON          3200         117.26       467043941887205 
              --------------  ----------  -------------  ------------------ 
  08:37:09         XLON          1229         117.26       467043941887206 
              --------------  ----------  -------------  ------------------ 
  08:37:14         XLON          1336         117.26       467043941887220 
              --------------  ----------  -------------  ------------------ 
  08:37:14         XLON          1551         117.26       467043941887221 
              --------------  ----------  -------------  ------------------ 
  08:37:14         XLON          1035         117.26       467043941887222 
              --------------  ----------  -------------  ------------------ 
  08:38:04         XLON          13892        117.22       467043941887338 
              --------------  ----------  -------------  ------------------ 
  08:38:04         XLON          1938         117.22       467043941887339 
              --------------  ----------  -------------  ------------------ 
  08:39:47         XLON          2600         117.3        467043941887607 
              --------------  ----------  -------------  ------------------ 
  08:40:13         XLON          10045        117.28       467043941887692 
              --------------  ----------  -------------  ------------------ 
  08:40:23         XLON          15830        117.26       467043941887776 
              --------------  ----------  -------------  ------------------ 
  08:41:58         XLON          3516         117.26       467043941888077 
              --------------  ----------  -------------  ------------------ 
  08:43:32         XLON          1900         117.3        467043941888326 
              --------------  ----------  -------------  ------------------ 
  08:43:32         XLON          3200         117.32       467043941888327 
              --------------  ----------  -------------  ------------------ 
  08:43:32         XLON          3000         117.32       467043941888328 
              --------------  ----------  -------------  ------------------ 
  08:43:32         XLON          3869         117.32       467043941888329 
              --------------  ----------  -------------  ------------------ 
  08:43:32         XLON          3861         117.32       467043941888330 
              --------------  ----------  -------------  ------------------ 
  08:43:37         XLON          2539         117.32       467043941888349 
              --------------  ----------  -------------  ------------------ 
  08:43:37         XLON          1953         117.32       467043941888350 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          2260         117.36       467043941888398 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          1124         117.36       467043941888399 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          2371         117.36       467043941888400 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          2088         117.36       467043941888401 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          1400         117.36       467043941888402 
              --------------  ----------  -------------  ------------------ 
  08:44:00         XLON          1615         117.36       467043941888403 
              --------------  ----------  -------------  ------------------ 
  08:44:44         XLON          3118         117.34       467043941888552 
              --------------  ----------  -------------  ------------------ 
  08:44:49         XLON          3623         117.32       467043941888572 
              --------------  ----------  -------------  ------------------ 
  08:44:49         XLON          1775         117.32       467043941888573 
              --------------  ----------  -------------  ------------------ 
  08:44:54         XLON          1920         117.32       467043941888578 
              --------------  ----------  -------------  ------------------ 
  08:44:54         XLON          5004         117.32       467043941888579 
              --------------  ----------  -------------  ------------------ 
  08:46:27         XLON          3000         117.34       467043941888943 
              --------------  ----------  -------------  ------------------ 
  08:46:27         XLON          1474         117.34       467043941888944 
              --------------  ----------  -------------  ------------------ 
  08:46:27         XLON          2492         117.34       467043941888945 
              --------------  ----------  -------------  ------------------ 
  08:46:32         XLON           637         117.34       467043941888964 
              --------------  ----------  -------------  ------------------ 
  08:46:32         XLON          1895         117.34       467043941888965 
              --------------  ----------  -------------  ------------------ 
  08:46:32         XLON          3000         117.34       467043941888966 
              --------------  ----------  -------------  ------------------ 
  08:46:32         XLON          1869         117.34       467043941888967 
              --------------  ----------  -------------  ------------------ 
  08:46:37         XLON          13222        117.32       467043941888975 
              --------------  ----------  -------------  ------------------ 
  08:46:39         XLON          12509        117.3        467043941888981 
              --------------  ----------  -------------  ------------------ 
  08:48:09         XLON           237         117.3        467043941889247 
              --------------  ----------  -------------  ------------------ 
  08:49:21         XLON          4488         117.3        467043941889396 
              --------------  ----------  -------------  ------------------ 
  08:49:21         XLON          15830        117.3        467043941889401 
              --------------  ----------  -------------  ------------------ 
  08:50:48         XLON          1438         117.2        467043941889791 
              --------------  ----------  -------------  ------------------ 
  08:50:48         XLON          1836         117.2        467043941889792 
              --------------  ----------  -------------  ------------------ 
  08:51:01         XLON          12433        117.16       467043941889849 
              --------------  ----------  -------------  ------------------ 
  08:51:01         XLON          3200         117.16       467043941889850 
              --------------  ----------  -------------  ------------------ 
  08:51:01         XLON          3000         117.16       467043941889851 
              --------------  ----------  -------------  ------------------ 
  08:51:01         XLON          1000         117.16       467043941889852 
              --------------  ----------  -------------  ------------------ 
  08:51:45         XLON          12859        117.14       467043941889978 
              --------------  ----------  -------------  ------------------ 
  08:53:01         XLON          3607         117.1        467043941890188 
              --------------  ----------  -------------  ------------------ 
  08:53:01         XLON          9500         117.1        467043941890189 
              --------------  ----------  -------------  ------------------ 
  08:53:01         XLON          1540         117.1        467043941890191 
              --------------  ----------  -------------  ------------------ 
  08:54:05         XLON          15830        117.12       467043941890338 
              --------------  ----------  -------------  ------------------ 
  08:55:31         XLON          15830        117.1        467043941890581 
              --------------  ----------  -------------  ------------------ 
  08:57:14         XLON          11334        117.12       467043941890936 
              --------------  ----------  -------------  ------------------ 
  08:57:14         XLON          4496         117.12       467043941890937 
              --------------  ----------  -------------  ------------------ 
  08:59:03         XLON          15830        117.12       467043941891214 
              --------------  ----------  -------------  ------------------ 
  09:00:36         XLON          13007        117.26       467043941891494 
              --------------  ----------  -------------  ------------------ 
  09:00:36         XLON           768         117.26       467043941891495 
              --------------  ----------  -------------  ------------------ 
  09:01:42         XLON          15830        117.2        467043941891632 
              --------------  ----------  -------------  ------------------ 
  09:03:05         XLON          2373         117.2        467043941891888 
              --------------  ----------  -------------  ------------------ 
  09:03:28         XLON          4092         117.22       467043941891962 
              --------------  ----------  -------------  ------------------ 
  09:03:39         XLON          3000         117.2        467043941891994 
              --------------  ----------  -------------  ------------------ 
  09:03:39         XLON          1295         117.2        467043941891995 
              --------------  ----------  -------------  ------------------ 
  09:04:05         XLON          3000         117.2        467043941892136 
              --------------  ----------  -------------  ------------------ 
  09:04:21         XLON          2660         117.24       467043941892194 
              --------------  ----------  -------------  ------------------ 
  09:04:21         XLON          1070         117.24       467043941892195 
              --------------  ----------  -------------  ------------------ 
  09:04:51         XLON          12988        117.26       467043941892262 
              --------------  ----------  -------------  ------------------ 
  09:05:41         XLON          2111         117.26       467043941892377 
              --------------  ----------  -------------  ------------------ 
  09:05:41         XLON          2565         117.26       467043941892378 
              --------------  ----------  -------------  ------------------ 
  09:05:43         XLON          11104        117.24       467043941892387 
              --------------  ----------  -------------  ------------------ 
  09:06:35         XLON          15830        117.18       467043941892517 
              --------------  ----------  -------------  ------------------ 
  09:06:35         XLON          3000         117.18       467043941892518 
              --------------  ----------  -------------  ------------------ 
  09:06:35         XLON          3661         117.18       467043941892519 
              --------------  ----------  -------------  ------------------ 
  09:07:38         XLON          9287         117.18       467043941892636 
              --------------  ----------  -------------  ------------------ 
  09:07:38         XLON          5155         117.18       467043941892637 
              --------------  ----------  -------------  ------------------ 
  09:08:52         XLON          15830        117.2        467043941892818 
              --------------  ----------  -------------  ------------------ 
  09:10:30         XLON          3000         117.26       467043941893093 
              --------------  ----------  -------------  ------------------ 
  09:10:30         XLON          3100         117.26       467043941893094 
              --------------  ----------  -------------  ------------------ 
  09:10:40         XLON          4255         117.26       467043941893107 
              --------------  ----------  -------------  ------------------ 
  09:11:03         XLON          15830        117.24       467043941893144 
              --------------  ----------  -------------  ------------------ 
  09:11:53         XLON          3197         117.14       467043941893270 
              --------------  ----------  -------------  ------------------ 
  09:12:53         XLON           427         117.14       467043941893431 
              --------------  ----------  -------------  ------------------ 
  09:12:53         XLON          15380        117.14       467043941893432 
              --------------  ----------  -------------  ------------------ 
  09:14:01         XLON           550         117.16       467043941893668 
              --------------  ----------  -------------  ------------------ 
  09:14:01         XLON          15280        117.16       467043941893669 
              --------------  ----------  -------------  ------------------ 
  09:15:49         XLON          5614         117.14       467043941893958 
              --------------  ----------  -------------  ------------------ 
  09:15:49         XLON          10216        117.14       467043941893959 
              --------------  ----------  -------------  ------------------ 
  09:17:04         XLON          2425         117.08       467043941894138 
              --------------  ----------  -------------  ------------------ 
  09:17:45         XLON          5102         117.18       467043941894229 
              --------------  ----------  -------------  ------------------ 
  09:17:45         XLON           370         117.18       467043941894230 
              --------------  ----------  -------------  ------------------ 
  09:18:42         XLON          3000         117.22       467043941894360 
              --------------  ----------  -------------  ------------------ 
  09:18:42         XLON          2989         117.22       467043941894361 
              --------------  ----------  -------------  ------------------ 
  09:18:51         XLON          14539        117.18       467043941894371 
              --------------  ----------  -------------  ------------------ 
  09:20:08         XLON          15720        117.22       467043941894490 
              --------------  ----------  -------------  ------------------ 
  09:20:47         XLON          15830        117.18       467043941894592 
              --------------  ----------  -------------  ------------------ 
  09:20:47         XLON          2500         117.18       467043941894595 
              --------------  ----------  -------------  ------------------ 
  09:20:47         XLON          2236         117.18       467043941894596 
              --------------  ----------  -------------  ------------------ 
  09:22:03         XLON          6883         117.16       467043941894786 
              --------------  ----------  -------------  ------------------ 
  09:22:03         XLON          7631         117.16       467043941894787 
              --------------  ----------  -------------  ------------------ 
  09:23:23         XLON           275         117.04       467043941894981 
              --------------  ----------  -------------  ------------------ 
  09:23:23         XLON          15351        117.04       467043941894982 
              --------------  ----------  -------------  ------------------ 
  09:25:36         XLON          14839        117.12       467043941895324 
              --------------  ----------  -------------  ------------------ 
  09:25:36         XLON           991         117.12       467043941895325 
              --------------  ----------  -------------  ------------------ 
  09:27:18         XLON          3000         117.14       467043941895837 
              --------------  ----------  -------------  ------------------ 
  09:28:26         XLON          9574         117.14       467043941896069 
              --------------  ----------  -------------  ------------------ 
  09:28:59         XLON          3000         117.16       467043941896188 
              --------------  ----------  -------------  ------------------ 
  09:28:59         XLON          2486         117.16       467043941896189 
              --------------  ----------  -------------  ------------------ 
  09:29:04         XLON          4717         117.16       467043941896206 
              --------------  ----------  -------------  ------------------ 
  09:29:04         XLON          3000         117.16       467043941896207 
              --------------  ----------  -------------  ------------------ 
  09:29:04         XLON          2034         117.16       467043941896208 
              --------------  ----------  -------------  ------------------ 
  09:29:04         XLON          1679         117.16       467043941896209 
              --------------  ----------  -------------  ------------------ 
  09:30:19         XLON          15830        117.2        467043941896446 
              --------------  ----------  -------------  ------------------ 
  09:31:04         XLON          13509        117.22       467043941896584 
              --------------  ----------  -------------  ------------------ 
  09:31:04         XLON           712         117.22       467043941896585 
              --------------  ----------  -------------  ------------------ 
  09:31:04         XLON          1609         117.22       467043941896586 
              --------------  ----------  -------------  ------------------ 
  09:34:26         XLON          1986         117.24       467043941897083 
              --------------  ----------  -------------  ------------------ 
  09:34:44         XLON          15830        117.22       467043941897123 
              --------------  ----------  -------------  ------------------ 
  09:34:45         XLON          12668        117.22       467043941897126 
              --------------  ----------  -------------  ------------------ 
  09:35:24         XLON          15830        117.22       467043941897340 
              --------------  ----------  -------------  ------------------ 
  09:37:11         XLON           852         117.16       467043941897610 
              --------------  ----------  -------------  ------------------ 
  09:37:11         XLON          4358         117.16       467043941897611 
              --------------  ----------  -------------  ------------------ 
  09:37:11         XLON          2437         117.16       467043941897617 
              --------------  ----------  -------------  ------------------ 
  09:37:11         XLON           442         117.16       467043941897618 
              --------------  ----------  -------------  ------------------ 
  09:37:11         XLON          1551         117.16       467043941897619 
              --------------  ----------  -------------  ------------------ 
  09:37:39         XLON          6758         117.18       467043941897691 
              --------------  ----------  -------------  ------------------ 
  09:37:39         XLON          4091         117.18       467043941897692 
              --------------  ----------  -------------  ------------------ 
  09:38:38         XLON           780         117.24       467043941897789 
              --------------  ----------  -------------  ------------------ 
  09:38:38         XLON          9728         117.24       467043941897790 
              --------------  ----------  -------------  ------------------ 
  09:38:38         XLON          5230         117.24       467043941897791 
              --------------  ----------  -------------  ------------------ 
  09:40:43         XLON          6956         117.26       467043941898045 
              --------------  ----------  -------------  ------------------ 
  09:40:43         XLON          4540         117.26       467043941898046 
              --------------  ----------  -------------  ------------------ 
  09:41:48         XLON          4672         117.24       467043941898177 
              --------------  ----------  -------------  ------------------ 
  09:41:48         XLON          7424         117.24       467043941898178 
              --------------  ----------  -------------  ------------------ 
  09:42:55         XLON          2631         117.3        467043941898322 
              --------------  ----------  -------------  ------------------ 
  09:42:55         XLON           758         117.3        467043941898323 
              --------------  ----------  -------------  ------------------ 
  09:43:52         XLON          15830        117.34       467043941898398 
              --------------  ----------  -------------  ------------------ 
  09:44:29         XLON          3000         117.36       467043941898469 
              --------------  ----------  -------------  ------------------ 
  09:46:08         XLON          12694        117.42       467043941898677 
              --------------  ----------  -------------  ------------------ 
  09:46:50         XLON          4233         117.4        467043941898754 
              --------------  ----------  -------------  ------------------ 
  09:47:37         XLON          1474         117.42       467043941898887 
              --------------  ----------  -------------  ------------------ 
  09:47:37         XLON          3000         117.42       467043941898888 
              --------------  ----------  -------------  ------------------ 
  09:47:37         XLON          2532         117.42       467043941898889 
              --------------  ----------  -------------  ------------------ 
  09:47:37         XLON          2515         117.42       467043941898890 
              --------------  ----------  -------------  ------------------ 
  09:47:42         XLON           580         117.42       467043941898897 
              --------------  ----------  -------------  ------------------ 
  09:47:42         XLON            1          117.42       467043941898898 
              --------------  ----------  -------------  ------------------ 
  09:47:42         XLON          1779         117.42       467043941898899 
              --------------  ----------  -------------  ------------------ 
  09:47:42         XLON          2070         117.42       467043941898900 
              --------------  ----------  -------------  ------------------ 
  09:47:42         XLON           49          117.42       467043941898901 
              --------------  ----------  -------------  ------------------ 
  09:49:37         XLON          3000         117.44       467043941899153 
              --------------  ----------  -------------  ------------------ 
  09:49:37         XLON          2287         117.44       467043941899154 
              --------------  ----------  -------------  ------------------ 
  09:50:17         XLON          1490         117.48       467043941899253 
              --------------  ----------  -------------  ------------------ 
  09:51:01         XLON          6240         117.5        467043941899364 
              --------------  ----------  -------------  ------------------ 
  09:51:11         XLON           450         117.5        467043941899377 
              --------------  ----------  -------------  ------------------ 
  09:51:23         XLON          5821         117.5        467043941899407 
              --------------  ----------  -------------  ------------------ 
  09:51:28         XLON          1474         117.5        467043941899412 
              --------------  ----------  -------------  ------------------ 
  09:51:28         XLON          3000         117.5        467043941899413 
              --------------  ----------  -------------  ------------------ 
  09:51:33         XLON          2039         117.5        467043941899417 
              --------------  ----------  -------------  ------------------ 
  09:51:33         XLON           64          117.5        467043941899418 
              --------------  ----------  -------------  ------------------ 
  09:51:33         XLON          3000         117.5        467043941899419 
              --------------  ----------  -------------  ------------------ 
  09:51:42         XLON          3000         117.5        467043941899442 
              --------------  ----------  -------------  ------------------ 
  09:51:42         XLON           598         117.5        467043941899443 
              --------------  ----------  -------------  ------------------ 
  09:52:22         XLON          4273         117.5        467043941899531 
              --------------  ----------  -------------  ------------------ 
  09:52:22         XLON          2815         117.5        467043941899532 
              --------------  ----------  -------------  ------------------ 
  09:52:31         XLON          5589         117.48       467043941899554 
              --------------  ----------  -------------  ------------------ 
  09:53:45         XLON          4980         117.52       467043941899702 
              --------------  ----------  -------------  ------------------ 
  09:53:45         XLON          4775         117.52       467043941899705 
              --------------  ----------  -------------  ------------------ 
  09:53:45         XLON          6075         117.52       467043941899706 
              --------------  ----------  -------------  ------------------ 
  09:54:59         XLON          5186         117.44       467043941899892 
              --------------  ----------  -------------  ------------------ 
  09:54:59         XLON          8240         117.44       467043941899893 
              --------------  ----------  -------------  ------------------ 
  09:54:59         XLON          2404         117.44       467043941899894 
              --------------  ----------  -------------  ------------------ 
  09:56:19         XLON          4222         117.44       467043941900104 
              --------------  ----------  -------------  ------------------ 
  09:57:35         XLON          8021         117.48       467043941900279 
              --------------  ----------  -------------  ------------------ 
  09:57:35         XLON          3462         117.48       467043941900280 
              --------------  ----------  -------------  ------------------ 
  09:59:14         XLON          3000         117.6        467043941900573 
              --------------  ----------  -------------  ------------------ 
  09:59:14         XLON           556         117.6        467043941900574 
              --------------  ----------  -------------  ------------------ 
  09:59:22         XLON          1424         117.6        467043941900583 
              --------------  ----------  -------------  ------------------ 
  09:59:22         XLON          2573         117.6        467043941900584 
              --------------  ----------  -------------  ------------------ 
  09:59:22         XLON          3000         117.6        467043941900585 
              --------------  ----------  -------------  ------------------ 
  09:59:24         XLON          5161         117.56       467043941900589 
              --------------  ----------  -------------  ------------------ 
  09:59:37         XLON          3622         117.54       467043941900641 
              --------------  ----------  -------------  ------------------ 
  09:59:37         XLON          12208        117.54       467043941900642 
              --------------  ----------  -------------  ------------------ 
  10:00:22         XLON          3000         117.46       467043941900741 
              --------------  ----------  -------------  ------------------ 
  10:00:22         XLON           236         117.46       467043941900742 
              --------------  ----------  -------------  ------------------ 
  10:01:29         XLON          14454        117.48       467043941900859 
              --------------  ----------  -------------  ------------------ 
  10:02:49         XLON          15036        117.48       467043941901047 
              --------------  ----------  -------------  ------------------ 
  10:04:33         XLON          1474         117.46       467043941901487 
              --------------  ----------  -------------  ------------------ 
  10:04:33         XLON          2217         117.46       467043941901488 
              --------------  ----------  -------------  ------------------ 
  10:04:33         XLON          7431         117.46       467043941901489 
              --------------  ----------  -------------  ------------------ 
  10:04:33         XLON          3000         117.46       467043941901490 
              --------------  ----------  -------------  ------------------ 
  10:04:33         XLON          2815         117.46       467043941901491 
              --------------  ----------  -------------  ------------------ 
  10:05:24         XLON          14536        117.44       467043941901664 
              --------------  ----------  -------------  ------------------ 
  10:07:07         XLON          15830        117.58       467043941901944 
              --------------  ----------  -------------  ------------------ 
  10:09:24         XLON          14893        117.56       467043941902363 
              --------------  ----------  -------------  ------------------ 
  10:09:56         XLON          15830        117.54       467043941902403 
              --------------  ----------  -------------  ------------------ 
  10:12:18         XLON          3000         117.6        467043941902664 
              --------------  ----------  -------------  ------------------ 
  10:12:18         XLON          2384         117.6        467043941902665 
              --------------  ----------  -------------  ------------------ 
  10:12:18         XLON          1974         117.6        467043941902666 
              --------------  ----------  -------------  ------------------ 
  10:12:27         XLON          1155         117.6        467043941902677 
              --------------  ----------  -------------  ------------------ 
  10:12:27         XLON          3129         117.6        467043941902678 
              --------------  ----------  -------------  ------------------ 
  10:13:19         XLON          4094         117.6        467043941902903 
              --------------  ----------  -------------  ------------------ 
  10:13:55         XLON          3000         117.66       467043941903001 
              --------------  ----------  -------------  ------------------ 
  10:13:55         XLON           618         117.66       467043941903002 
              --------------  ----------  -------------  ------------------ 
  10:13:55         XLON           465         117.66       467043941903003 
              --------------  ----------  -------------  ------------------ 
  10:13:55         XLON          1560         117.66       467043941903004 
              --------------  ----------  -------------  ------------------ 
  10:14:27         XLON          10147        117.68       467043941903055 
              --------------  ----------  -------------  ------------------ 
  10:15:08         XLON          3885         117.7        467043941903205 
              --------------  ----------  -------------  ------------------ 
  10:15:08         XLON          11945        117.7        467043941903206 
              --------------  ----------  -------------  ------------------ 
  10:16:47         XLON          3000         117.66       467043941903396 
              --------------  ----------  -------------  ------------------ 
  10:16:47         XLON          9451         117.66       467043941903397 
              --------------  ----------  -------------  ------------------ 
  10:16:47         XLON          3379         117.66       467043941903398 
              --------------  ----------  -------------  ------------------ 
  10:19:08         XLON          15484        117.74       467043941903724 
              --------------  ----------  -------------  ------------------ 
  10:19:08         XLON           346         117.74       467043941903725 
              --------------  ----------  -------------  ------------------ 
  10:19:08         XLON          3000         117.74       467043941903726 
              --------------  ----------  -------------  ------------------ 
  10:19:08         XLON          10211        117.74       467043941903727 
              --------------  ----------  -------------  ------------------ 
  10:19:14         XLON          3000         117.72       467043941903759 
              --------------  ----------  -------------  ------------------ 
  10:19:14         XLON          1474         117.72       467043941903760 
              --------------  ----------  -------------  ------------------ 
  10:19:14         XLON           885         117.72       467043941903761 
              --------------  ----------  -------------  ------------------ 
  10:20:39         XLON          14347        117.72       467043941903951 
              --------------  ----------  -------------  ------------------ 
  10:21:34         XLON          2458         117.74       467043941904116 
              --------------  ----------  -------------  ------------------ 
  10:22:01         XLON          2287         117.78       467043941904189 
              --------------  ----------  -------------  ------------------ 
  10:22:01         XLON          9285         117.78       467043941904190 
              --------------  ----------  -------------  ------------------ 
  10:22:01         XLON          2001         117.78       467043941904191 
              --------------  ----------  -------------  ------------------ 
  10:23:31         XLON          2866         117.68       467043941904399 
              --------------  ----------  -------------  ------------------ 
  10:23:31         XLON          5258         117.68       467043941904400 
              --------------  ----------  -------------  ------------------ 
  10:23:31         XLON          3124         117.68       467043941904401 
              --------------  ----------  -------------  ------------------ 
  10:23:31         XLON          4582         117.68       467043941904402 
              --------------  ----------  -------------  ------------------ 
  10:26:26         XLON          6210         117.8        467043941904925 
              --------------  ----------  -------------  ------------------ 
  10:26:43         XLON           345         117.82       467043941904982 
              --------------  ----------  -------------  ------------------ 
  10:26:43         XLON          9767         117.82       467043941904983 
              --------------  ----------  -------------  ------------------ 
  10:26:43         XLON          3000         117.82       467043941904989 
              --------------  ----------  -------------  ------------------ 
  10:26:44         XLON          6436         117.82       467043941904995 
              --------------  ----------  -------------  ------------------ 
  10:26:44         XLON          6394         117.82       467043941904996 
              --------------  ----------  -------------  ------------------ 
  10:28:45         XLON          15830        117.86       467043941905328 
              --------------  ----------  -------------  ------------------ 
  10:30:08         XLON          15830        117.86       467043941905536 
              --------------  ----------  -------------  ------------------ 
  10:32:45         XLON          3000         117.9        467043941905922 
              --------------  ----------  -------------  ------------------ 
  10:32:45         XLON          2030         117.9        467043941905923 
              --------------  ----------  -------------  ------------------ 
  10:32:50         XLON          7126         117.88       467043941905931 
              --------------  ----------  -------------  ------------------ 
  10:32:50         XLON          1419         117.88       467043941905932 
              --------------  ----------  -------------  ------------------ 
  10:34:26         XLON          3000         117.94       467043941906142 
              --------------  ----------  -------------  ------------------ 
  10:34:26         XLON          7939         117.96       467043941906143 
              --------------  ----------  -------------  ------------------ 
  10:34:31         XLON          1999         117.92       467043941906165 
              --------------  ----------  -------------  ------------------ 
  10:34:31         XLON          2946         117.92       467043941906166 
              --------------  ----------  -------------  ------------------ 
  10:35:43         XLON           565         117.92       467043941906285 
              --------------  ----------  -------------  ------------------ 
  10:35:43         XLON          15265        117.92       467043941906286 
              --------------  ----------  -------------  ------------------ 
  10:37:36         XLON          1008         117.94       467043941906531 
              --------------  ----------  -------------  ------------------ 
  10:37:36         XLON          9072         117.94       467043941906532 
              --------------  ----------  -------------  ------------------ 
  10:37:36         XLON            1          117.94       467043941906533 
              --------------  ----------  -------------  ------------------ 
  10:37:48         XLON          5713         117.94       467043941906551 
              --------------  ----------  -------------  ------------------ 
  10:39:01         XLON          7610         117.92       467043941906728 
              --------------  ----------  -------------  ------------------ 
  10:39:01         XLON          8220         117.92       467043941906729 
              --------------  ----------  -------------  ------------------ 
  10:39:10         XLON          2554         117.9        467043941906758 
              --------------  ----------  -------------  ------------------ 
  10:39:10         XLON           613         117.9        467043941906759 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          3000         117.9        467043941907039 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          2200         117.92       467043941907040 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          3100         117.92       467043941907041 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          1200         117.92       467043941907042 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          1200         117.92       467043941907043 
              --------------  ----------  -------------  ------------------ 
  10:41:01         XLON          1971         117.92       467043941907044 
              --------------  ----------  -------------  ------------------ 
  10:43:55         XLON           866         117.98       467043941907487 
              --------------  ----------  -------------  ------------------ 
  10:43:55         XLON          5923         117.98       467043941907488 
              --------------  ----------  -------------  ------------------ 
  10:44:00         XLON           388         117.98       467043941907492 
              --------------  ----------  -------------  ------------------ 
  10:44:00         XLON          5501         117.98       467043941907493 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON           339         118.14       467043941907583 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON           620         118.14       467043941907584 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON          1380         118.14       467043941907585 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON          1240         118.14       467043941907586 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON           760         118.14       467043941907587 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON          4000         118.14       467043941907588 
              --------------  ----------  -------------  ------------------ 
  10:44:13         XLON          7491         118.14       467043941907589 
              --------------  ----------  -------------  ------------------ 
  10:44:38         XLON          5925         118.14       467043941907665 
              --------------  ----------  -------------  ------------------ 
  10:45:19         XLON          2715         118.14       467043941907760 
              --------------  ----------  -------------  ------------------ 
  10:45:19         XLON          1902         118.14       467043941907761 
              --------------  ----------  -------------  ------------------ 
  10:45:24         XLON          3000         118.14       467043941907783 
              --------------  ----------  -------------  ------------------ 
  10:45:24         XLON          1643         118.14       467043941907784 
              --------------  ----------  -------------  ------------------ 
  10:45:41         XLON          3646         118.14       467043941907833 
              --------------  ----------  -------------  ------------------ 
  10:47:09         XLON          3000         118.16       467043941908036 
              --------------  ----------  -------------  ------------------ 
  10:47:09         XLON          3100         118.16       467043941908037 
              --------------  ----------  -------------  ------------------ 
  10:47:09         XLON          1348         118.16       467043941908038 
              --------------  ----------  -------------  ------------------ 
  10:47:14         XLON           632         118.16       467043941908052 
              --------------  ----------  -------------  ------------------ 
  10:47:14         XLON          1474         118.16       467043941908053 
              --------------  ----------  -------------  ------------------ 
  10:47:14         XLON           700         118.16       467043941908054 
              --------------  ----------  -------------  ------------------ 
  10:47:14         XLON          2182         118.16       467043941908055 
              --------------  ----------  -------------  ------------------ 
  10:47:19         XLON          3074         118.16       467043941908061 
              --------------  ----------  -------------  ------------------ 
  10:47:19         XLON          1868         118.16       467043941908062 
              --------------  ----------  -------------  ------------------ 
  10:47:58         XLON          8435         118.14       467043941908130 
              --------------  ----------  -------------  ------------------ 
  10:47:58         XLON          7286         118.14       467043941908131 
              --------------  ----------  -------------  ------------------ 
  10:49:40         XLON          15395         118         467043941908487 
              --------------  ----------  -------------  ------------------ 
  10:52:16         XLON          3590         117.98       467043941908844 
              --------------  ----------  -------------  ------------------ 
  10:52:16         XLON          10965        117.98       467043941908845 
              --------------  ----------  -------------  ------------------ 
  10:52:52         XLON          8020         117.96       467043941908938 
              --------------  ----------  -------------  ------------------ 
  10:52:52         XLON          6724         117.96       467043941908935 
              --------------  ----------  -------------  ------------------ 
  10:53:15         XLON          2443         117.96       467043941908961 
              --------------  ----------  -------------  ------------------ 
  10:53:15         XLON          1679         117.96       467043941908962 
              --------------  ----------  -------------  ------------------ 
  10:54:07         XLON          10426        118.02       467043941909072 
              --------------  ----------  -------------  ------------------ 
  10:54:07         XLON          3072         118.02       467043941909073 
              --------------  ----------  -------------  ------------------ 
  10:57:04         XLON          5137         118.06       467043941909304 
              --------------  ----------  -------------  ------------------ 
  10:57:07         XLON          8064         118.06       467043941909308 
              --------------  ----------  -------------  ------------------ 
  10:57:09         XLON          2629         118.06       467043941909310 
              --------------  ----------  -------------  ------------------ 
  10:57:09         XLON          1076         118.06       467043941909311 
              --------------  ----------  -------------  ------------------ 
  10:57:09         XLON          2500         118.06       467043941909312 
              --------------  ----------  -------------  ------------------ 
  10:57:13         XLON          15131        118.04       467043941909333 
              --------------  ----------  -------------  ------------------ 
  10:57:13         XLON           699         118.04       467043941909334 
              --------------  ----------  -------------  ------------------ 
  10:58:45         XLON          13980        118.04       467043941909517 
              --------------  ----------  -------------  ------------------ 
  11:00:41         XLON           761         117.94       467043941909818 
              --------------  ----------  -------------  ------------------ 
  11:00:41         XLON          3438         117.94       467043941909819 
              --------------  ----------  -------------  ------------------ 
  11:00:41         XLON          3102         117.94       467043941909820 
              --------------  ----------  -------------  ------------------ 
  11:00:41         XLON          6454         117.94       467043941909821 
              --------------  ----------  -------------  ------------------ 
  11:00:41         XLON          2075         117.94       467043941909822 
              --------------  ----------  -------------  ------------------ 
  11:02:34         XLON          15830        117.9        467043941909976 
              --------------  ----------  -------------  ------------------ 
  11:03:54         XLON          4706         117.8        467043941910159 
              --------------  ----------  -------------  ------------------ 
  11:03:54         XLON          8848         117.8        467043941910160 
              --------------  ----------  -------------  ------------------ 
  11:05:30         XLON          13118         118         467043941910339 
              --------------  ----------  -------------  ------------------ 
  11:05:30         XLON          2712          118         467043941910340 
              --------------  ----------  -------------  ------------------ 
  11:07:47         XLON          5169          118         467043941910556 
              --------------  ----------  -------------  ------------------ 
  11:08:10         XLON          1567         118.02       467043941910590 
              --------------  ----------  -------------  ------------------ 
  11:08:10         XLON          3925         118.02       467043941910591 
              --------------  ----------  -------------  ------------------ 
  11:08:10         XLON           650         118.02       467043941910592 
              --------------  ----------  -------------  ------------------ 
  11:08:10         XLON           433         118.02       467043941910593 
              --------------  ----------  -------------  ------------------ 
  11:08:10         XLON          3878         118.02       467043941910594 
              --------------  ----------  -------------  ------------------ 
  11:08:25         XLON          15271         118         467043941910614 
              --------------  ----------  -------------  ------------------ 
  11:09:26         XLON          2545         117.96       467043941910659 
              --------------  ----------  -------------  ------------------ 
  11:09:26         XLON          1159         117.96       467043941910660 
              --------------  ----------  -------------  ------------------ 
  11:11:11         XLON           392          118         467043941910822 
              --------------  ----------  -------------  ------------------ 
  11:11:11         XLON          1474          118         467043941910823 
              --------------  ----------  -------------  ------------------ 
  11:11:11         XLON           59           118         467043941910824 
              --------------  ----------  -------------  ------------------ 
  11:11:11         XLON          3000          118         467043941910825 
              --------------  ----------  -------------  ------------------ 
  11:11:16         XLON          3000         117.98       467043941910844 
              --------------  ----------  -------------  ------------------ 
  11:11:16         XLON          1679         117.98       467043941910845 
              --------------  ----------  -------------  ------------------ 
  11:11:16         XLON          4677         117.98       467043941910846 
              --------------  ----------  -------------  ------------------ 
  11:11:16         XLON           641         117.98       467043941910847 
              --------------  ----------  -------------  ------------------ 
  11:12:51         XLON          5412         118.02       467043941911030 
              --------------  ----------  -------------  ------------------ 
  11:12:51         XLON          10418        118.02       467043941911031 
              --------------  ----------  -------------  ------------------ 
  11:13:49         XLON          14738         118         467043941911123 
              --------------  ----------  -------------  ------------------ 
  11:16:38         XLON          3000         118.08       467043941911407 
              --------------  ----------  -------------  ------------------ 
  11:16:38         XLON          1980         118.08       467043941911408 
              --------------  ----------  -------------  ------------------ 
  11:16:38         XLON          1309         118.08       467043941911409 
              --------------  ----------  -------------  ------------------ 
  11:16:48         XLON          3000         118.08       467043941911433 
              --------------  ----------  -------------  ------------------ 
  11:16:48         XLON          3400         118.08       467043941911434 
              --------------  ----------  -------------  ------------------ 
  11:17:01         XLON          3100         118.08       467043941911453 
              --------------  ----------  -------------  ------------------ 
  11:17:01         XLON           155         118.08       467043941911454 
              --------------  ----------  -------------  ------------------ 
  11:17:20         XLON          1284         118.06       467043941911470 
              --------------  ----------  -------------  ------------------ 
  11:17:20         XLON          6913         118.06       467043941911471 
              --------------  ----------  -------------  ------------------ 
  11:17:20         XLON          7633         118.06       467043941911472 
              --------------  ----------  -------------  ------------------ 
  11:19:31         XLON          15830        118.06       467043941911704 
              --------------  ----------  -------------  ------------------ 
  11:22:08         XLON          3000         118.04       467043941911975 
              --------------  ----------  -------------  ------------------ 
  11:22:08         XLON          2351         118.04       467043941911976 
              --------------  ----------  -------------  ------------------ 
  11:22:27         XLON          7951         118.04       467043941911983 
              --------------  ----------  -------------  ------------------ 
  11:22:27         XLON          2014         118.04       467043941911984 
              --------------  ----------  -------------  ------------------ 
  11:22:27         XLON          9016         118.02       467043941911991 
              --------------  ----------  -------------  ------------------ 
  11:23:39         XLON           915          118         467043941912112 
              --------------  ----------  -------------  ------------------ 
  11:23:39         XLON          6969          118         467043941912113 
              --------------  ----------  -------------  ------------------ 
  11:27:10         XLON          15830        118.1        467043941912576 
              --------------  ----------  -------------  ------------------ 
  11:27:17         XLON          4013         118.08       467043941912597 
              --------------  ----------  -------------  ------------------ 
  11:27:17         XLON          8072         118.08       467043941912598 
              --------------  ----------  -------------  ------------------ 
  11:27:17         XLON          1262         118.08       467043941912599 
              --------------  ----------  -------------  ------------------ 
  11:27:36         XLON           651         118.1        467043941912607 
              --------------  ----------  -------------  ------------------ 
  11:27:36         XLON          2200         118.1        467043941912608 
              --------------  ----------  -------------  ------------------ 
  11:27:36         XLON           701         118.1        467043941912609 
              --------------  ----------  -------------  ------------------ 
  11:30:45         XLON          2225         118.24       467043941912906 
              --------------  ----------  -------------  ------------------ 
  11:31:54         XLON          4043         118.34       467043941912970 
              --------------  ----------  -------------  ------------------ 
  11:31:54         XLON          6314         118.34       467043941912971 
              --------------  ----------  -------------  ------------------ 
  11:31:54         XLON          3000         118.34       467043941912981 
              --------------  ----------  -------------  ------------------ 
  11:32:03         XLON          15830        118.32       467043941912998 
              --------------  ----------  -------------  ------------------ 
  11:32:03         XLON           631         118.28       467043941913022 
              --------------  ----------  -------------  ------------------ 
  11:32:03         XLON          9379         118.3        467043941913023 
              --------------  ----------  -------------  ------------------ 
  11:32:03         XLON           675         118.3        467043941913024 
              --------------  ----------  -------------  ------------------ 
  11:34:11         XLON           18          118.3        467043941913268 
              --------------  ----------  -------------  ------------------ 
  11:34:11         XLON           15          118.3        467043941913269 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON          3476         118.3        467043941913276 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON           900         118.24       467043941913311 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON          5427         118.24       467043941913312 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON          3000         118.26       467043941913313 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON          3103         118.26       467043941913314 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON          1584         118.26       467043941913315 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON           867         118.26       467043941913316 
              --------------  ----------  -------------  ------------------ 
  11:34:23         XLON           949         118.26       467043941913317 
              --------------  ----------  -------------  ------------------ 
  11:36:20         XLON          15830        118.4        467043941913556 
              --------------  ----------  -------------  ------------------ 
  11:38:01         XLON          15525        118.38       467043941913747 
              --------------  ----------  -------------  ------------------ 
  11:39:55         XLON          15830        118.4        467043941913919 
              --------------  ----------  -------------  ------------------ 
  11:41:34         XLON          15830        118.42       467043941914061 
              --------------  ----------  -------------  ------------------ 
  11:44:05         XLON          15801        118.5        467043941914294 
              --------------  ----------  -------------  ------------------ 
  11:45:28         XLON          5000         118.5        467043941914488 
              --------------  ----------  -------------  ------------------ 
  11:45:28         XLON          5000         118.5        467043941914489 
              --------------  ----------  -------------  ------------------ 
  11:45:28         XLON          5830         118.5        467043941914490 
              --------------  ----------  -------------  ------------------ 
  11:48:23         XLON          15830        118.54       467043941914826 
              --------------  ----------  -------------  ------------------ 
  11:49:38         XLON          15830        118.58       467043941914964 
              --------------  ----------  -------------  ------------------ 
  11:52:44         XLON          14533        118.64       467043941915314 
              --------------  ----------  -------------  ------------------ 
  11:53:51         XLON          15427        118.66       467043941915427 
              --------------  ----------  -------------  ------------------ 
  11:54:14         XLON          3000         118.64       467043941915500 
              --------------  ----------  -------------  ------------------ 
  11:54:14         XLON           656         118.64       467043941915501 
              --------------  ----------  -------------  ------------------ 
  11:55:22         XLON          12983        118.64       467043941915620 
              --------------  ----------  -------------  ------------------ 
  11:55:22         XLON          2435         118.64       467043941915621 
              --------------  ----------  -------------  ------------------ 
  11:57:53         XLON          5712         118.56       467043941915991 
              --------------  ----------  -------------  ------------------ 
  11:57:53         XLON          3000         118.56       467043941915992 
              --------------  ----------  -------------  ------------------ 
  11:57:53         XLON          1200         118.56       467043941915993 
              --------------  ----------  -------------  ------------------ 
  11:57:53         XLON          3014         118.56       467043941915994 
              --------------  ----------  -------------  ------------------ 
  11:58:35         XLON          15830        118.52       467043941916110 
              --------------  ----------  -------------  ------------------ 
  12:00:06         XLON          15830        118.62       467043941916351 
              --------------  ----------  -------------  ------------------ 
  12:01:35         XLON          9991         118.58       467043941916460 
              --------------  ----------  -------------  ------------------ 
  12:01:35         XLON          5839         118.58       467043941916461 
              --------------  ----------  -------------  ------------------ 
  12:02:43         XLON           774         118.54       467043941916582 
              --------------  ----------  -------------  ------------------ 
  12:02:43         XLON          15056        118.54       467043941916583 
              --------------  ----------  -------------  ------------------ 
  12:04:31         XLON          1965         118.42       467043941916868 
              --------------  ----------  -------------  ------------------ 
  12:04:37         XLON          13865        118.42       467043941916886 
              --------------  ----------  -------------  ------------------ 
  12:07:28         XLON          3000         118.38       467043941917199 
              --------------  ----------  -------------  ------------------ 
  12:07:28         XLON          6557         118.38       467043941917200 
              --------------  ----------  -------------  ------------------ 
  12:07:33         XLON          1592         118.38       467043941917205 
              --------------  ----------  -------------  ------------------ 
  12:07:33         XLON           170         118.38       467043941917206 
              --------------  ----------  -------------  ------------------ 
  12:07:33         XLON          3000         118.38       467043941917207 
              --------------  ----------  -------------  ------------------ 
  12:07:42         XLON          2518         118.38       467043941917227 
              --------------  ----------  -------------  ------------------ 
  12:10:16         XLON          14497        118.4        467043941917637 
              --------------  ----------  -------------  ------------------ 
  12:12:47         XLON          2193         118.52       467043941917816 
              --------------  ----------  -------------  ------------------ 
  12:12:47         XLON          3000         118.52       467043941917817 
              --------------  ----------  -------------  ------------------ 
  12:12:47         XLON          10637        118.52       467043941917818 
              --------------  ----------  -------------  ------------------ 
  12:12:47         XLON          3962         118.5        467043941917819 
              --------------  ----------  -------------  ------------------ 
  12:12:47         XLON          11868        118.5        467043941917820 
              --------------  ----------  -------------  ------------------ 
  12:13:41         XLON          3000         118.52       467043941917914 
              --------------  ----------  -------------  ------------------ 
  12:13:41         XLON           326         118.52       467043941917915 
              --------------  ----------  -------------  ------------------ 
  12:15:03         XLON          5488         118.48       467043941918056 
              --------------  ----------  -------------  ------------------ 
  12:15:03         XLON          8850         118.48       467043941918057 
              --------------  ----------  -------------  ------------------ 
  12:15:48         XLON           488         118.52       467043941918158 
              --------------  ----------  -------------  ------------------ 
  12:15:54         XLON          1000         118.52       467043941918161 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON           622         118.58       467043941918383 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON          14726        118.58       467043941918384 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON          2112         118.58       467043941918386 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON          3100         118.58       467043941918387 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON          7599         118.58       467043941918388 
              --------------  ----------  -------------  ------------------ 
  12:18:23         XLON          3019         118.58       467043941918389 
              --------------  ----------  -------------  ------------------ 
  12:20:01         XLON          2376         118.54       467043941918641 
              --------------  ----------  -------------  ------------------ 
  12:21:13         XLON           839         118.6        467043941918791 
              --------------  ----------  -------------  ------------------ 
  12:21:13         XLON          2034         118.6        467043941918792 
              --------------  ----------  -------------  ------------------ 
  12:21:13         XLON          3000         118.6        467043941918793 
              --------------  ----------  -------------  ------------------ 
  12:21:42         XLON          3000         118.64       467043941918815 
              --------------  ----------  -------------  ------------------ 
  12:21:42         XLON          2423         118.64       467043941918816 
              --------------  ----------  -------------  ------------------ 
  12:21:58         XLON          4891         118.6        467043941918875 
              --------------  ----------  -------------  ------------------ 
  12:21:58         XLON          9823         118.6        467043941918876 
              --------------  ----------  -------------  ------------------ 
  12:24:49         XLON          3200         118.74       467043941919103 
              --------------  ----------  -------------  ------------------ 
  12:24:49         XLON           424         118.74       467043941919104 
              --------------  ----------  -------------  ------------------ 
  12:24:54         XLON          15644        118.72       467043941919107 
              --------------  ----------  -------------  ------------------ 
  12:26:13         XLON          1957         118.68       467043941919220 
              --------------  ----------  -------------  ------------------ 
  12:26:13         XLON          4185         118.68       467043941919221 
              --------------  ----------  -------------  ------------------ 
  12:26:13         XLON          6704         118.68       467043941919222 
              --------------  ----------  -------------  ------------------ 
  12:28:35         XLON          15830        118.7        467043941919458 
              --------------  ----------  -------------  ------------------ 
  12:30:01         XLON          15830        118.62       467043941919684 
              --------------  ----------  -------------  ------------------ 
  12:33:15         XLON          15830        118.64       467043941919988 
              --------------  ----------  -------------  ------------------ 
  12:35:29         XLON          15830        118.64       467043941920192 
              --------------  ----------  -------------  ------------------ 
  12:37:09         XLON          10301        118.62       467043941920388 
              --------------  ----------  -------------  ------------------ 
  12:37:09         XLON          5529         118.62       467043941920389 
              --------------  ----------  -------------  ------------------ 
  12:38:37         XLON          15643        118.6        467043941920557 
              --------------  ----------  -------------  ------------------ 
  12:40:24         XLON          3100         118.6        467043941920839 
              --------------  ----------  -------------  ------------------ 
  12:40:24         XLON           71          118.6        467043941920840 
              --------------  ----------  -------------  ------------------ 
  12:41:07         XLON          12770        118.58       467043941920921 
              --------------  ----------  -------------  ------------------ 
  12:43:27         XLON           32          118.66       467043941921278 
              --------------  ----------  -------------  ------------------ 
  12:44:04         XLON           657         118.68       467043941921394 
              --------------  ----------  -------------  ------------------ 
  12:44:04         XLON          3000         118.68       467043941921395 
              --------------  ----------  -------------  ------------------ 
  12:44:04         XLON          6388         118.68       467043941921396 
              --------------  ----------  -------------  ------------------ 
  12:44:04         XLON          3608         118.68       467043941921397 
              --------------  ----------  -------------  ------------------ 
  12:44:04         XLON          1994         118.68       467043941921398 
              --------------  ----------  -------------  ------------------ 
  12:44:31         XLON           400         118.68       467043941921527 
              --------------  ----------  -------------  ------------------ 
  12:44:32         XLON          1766         118.68       467043941921528 
              --------------  ----------  -------------  ------------------ 
  12:44:32         XLON          13664        118.68       467043941921529 
              --------------  ----------  -------------  ------------------ 
  12:47:04         XLON          15295        118.7        467043941921938 
              --------------  ----------  -------------  ------------------ 
  12:48:22         XLON          3000         118.58       467043941922119 
              --------------  ----------  -------------  ------------------ 
  12:50:05         XLON          5087         118.62       467043941922299 
              --------------  ----------  -------------  ------------------ 
  12:50:05         XLON          8334         118.62       467043941922300 
              --------------  ----------  -------------  ------------------ 
  12:52:34         XLON          3000         118.64       467043941922519 
              --------------  ----------  -------------  ------------------ 
  12:52:34         XLON           454         118.64       467043941922520 
              --------------  ----------  -------------  ------------------ 
  12:52:34         XLON          12275        118.64       467043941922521 
              --------------  ----------  -------------  ------------------ 
  12:54:10         XLON          4924         118.66       467043941922628 
              --------------  ----------  -------------  ------------------ 
  12:54:10         XLON          7687         118.66       467043941922629 
              --------------  ----------  -------------  ------------------ 
  12:54:10         XLON          2886         118.66       467043941922630 
              --------------  ----------  -------------  ------------------ 
  12:55:27         XLON           500         118.66       467043941922734 
              --------------  ----------  -------------  ------------------ 
  12:55:39         XLON           500         118.64       467043941922775 
              --------------  ----------  -------------  ------------------ 
  12:55:39         XLON           500         118.64       467043941922776 
              --------------  ----------  -------------  ------------------ 
  12:55:39         XLON           500         118.64       467043941922774 
              --------------  ----------  -------------  ------------------ 
  12:55:45         XLON           500         118.64       467043941922792 
              --------------  ----------  -------------  ------------------ 
  12:55:45         XLON          13830        118.64       467043941922793 
              --------------  ----------  -------------  ------------------ 
  12:56:48         XLON           500         118.64       467043941922899 
              --------------  ----------  -------------  ------------------ 
  12:56:48         XLON           500         118.64       467043941922900 
              --------------  ----------  -------------  ------------------ 
  12:56:48         XLON           500         118.64       467043941922901 
              --------------  ----------  -------------  ------------------ 
  12:56:48         XLON           500         118.64       467043941922902 
              --------------  ----------  -------------  ------------------ 
  12:56:48         XLON          3006         118.64       467043941922905 
              --------------  ----------  -------------  ------------------ 
  12:56:59         XLON          2565         118.64       467043941922918 
              --------------  ----------  -------------  ------------------ 
  12:57:45         XLON           212         118.68       467043941922988 
              --------------  ----------  -------------  ------------------ 
  12:57:59         XLON          3100         118.68       467043941923000 
              --------------  ----------  -------------  ------------------ 
  12:57:59         XLON          3000         118.68       467043941923001 
              --------------  ----------  -------------  ------------------ 
  12:57:59         XLON          1654         118.68       467043941923002 
              --------------  ----------  -------------  ------------------ 
  12:58:57         XLON          2422         118.68       467043941923121 
              --------------  ----------  -------------  ------------------ 
  12:58:57         XLON          1884         118.68       467043941923122 
              --------------  ----------  -------------  ------------------ 
  12:58:57         XLON          11524        118.68       467043941923123 
              --------------  ----------  -------------  ------------------ 
  13:00:14         XLON          3000         118.66       467043941923394 
              --------------  ----------  -------------  ------------------ 
  13:00:31         XLON          14714        118.64       467043941923444 
              --------------  ----------  -------------  ------------------ 
  13:02:40         XLON          15799        118.52       467043941923911 
              --------------  ----------  -------------  ------------------ 
  13:05:38         XLON          14108        118.6        467043941924244 
              --------------  ----------  -------------  ------------------ 
  13:07:29         XLON          15830        118.56       467043941924568 
              --------------  ----------  -------------  ------------------ 
  13:10:22         XLON          3000         118.5        467043941925245 
              --------------  ----------  -------------  ------------------ 
  13:10:22         XLON          3514         118.5        467043941925246 
              --------------  ----------  -------------  ------------------ 
  13:10:53         XLON          15830        118.54       467043941925362 
              --------------  ----------  -------------  ------------------ 
  13:10:54         XLON           422         118.54       467043941925374 
              --------------  ----------  -------------  ------------------ 
  13:10:54         XLON          9278         118.54       467043941925375 
              --------------  ----------  -------------  ------------------ 
  13:10:54         XLON          2107         118.54       467043941925376 
              --------------  ----------  -------------  ------------------ 
  13:12:53         XLON          4226         118.5        467043941925650 
              --------------  ----------  -------------  ------------------ 
  13:12:53         XLON          9108         118.5        467043941925651 
              --------------  ----------  -------------  ------------------ 
  13:16:35         XLON          1402         118.52       467043941926316 
              --------------  ----------  -------------  ------------------ 
  13:16:35         XLON          3000         118.52       467043941926317 
              --------------  ----------  -------------  ------------------ 
  13:16:41         XLON          11103        118.52       467043941926332 
              --------------  ----------  -------------  ------------------ 
  13:18:05         XLON          5415         118.56       467043941926545 
              --------------  ----------  -------------  ------------------ 
  13:18:05         XLON          6851         118.56       467043941926546 
              --------------  ----------  -------------  ------------------ 
  13:18:05         XLON          3380         118.56       467043941926547 
              --------------  ----------  -------------  ------------------ 
  13:18:19         XLON          3000         118.56       467043941926577 
              --------------  ----------  -------------  ------------------ 
  13:18:19         XLON           385         118.56       467043941926578 
              --------------  ----------  -------------  ------------------ 
  13:20:07         XLON          14737        118.54       467043941926819 
              --------------  ----------  -------------  ------------------ 
  13:21:05         XLON          1196         118.46       467043941926916 
              --------------  ----------  -------------  ------------------ 
  13:21:05         XLON          13873        118.46       467043941926917 
              --------------  ----------  -------------  ------------------ 
  13:23:12         XLON          6135         118.4        467043941927163 
              --------------  ----------  -------------  ------------------ 
  13:23:12         XLON          9695         118.4        467043941927164 
              --------------  ----------  -------------  ------------------ 
  13:25:00         XLON          15830        118.48       467043941927361 
              --------------  ----------  -------------  ------------------ 
  13:27:12         XLON          15830        118.54       467043941927688 
              --------------  ----------  -------------  ------------------ 
  13:30:06         XLON          1587         118.6        467043941928151 
              --------------  ----------  -------------  ------------------ 
  13:30:06         XLON          6493         118.6        467043941928152 
              --------------  ----------  -------------  ------------------ 
  13:30:06         XLON          6307         118.6        467043941928153 
              --------------  ----------  -------------  ------------------ 
  13:30:58         XLON          1814         118.58       467043941928296 
              --------------  ----------  -------------  ------------------ 
  13:31:35         XLON           422         118.6        467043941928397 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON          6230         118.62       467043941928460 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON          7304         118.62       467043941928461 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON           125         118.62       467043941928462 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON          3000         118.62       467043941928472 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON          3300         118.62       467043941928473 
              --------------  ----------  -------------  ------------------ 
  13:32:04         XLON          7282         118.62       467043941928474 
              --------------  ----------  -------------  ------------------ 
  13:33:01         XLON          2900         118.58       467043941928572 
              --------------  ----------  -------------  ------------------ 
  13:33:50         XLON          15830        118.56       467043941928795 
              --------------  ----------  -------------  ------------------ 
  13:36:04         XLON          15037        118.58       467043941929094 
              --------------  ----------  -------------  ------------------ 
  13:36:37         XLON          15324        118.58       467043941929203 
              --------------  ----------  -------------  ------------------ 
  13:36:37         XLON          2517         118.58       467043941929209 
              --------------  ----------  -------------  ------------------ 
  13:36:37         XLON          1124         118.58       467043941929210 
              --------------  ----------  -------------  ------------------ 
  13:37:53         XLON            1          118.64       467043941929377 
              --------------  ----------  -------------  ------------------ 
  13:37:53         XLON          12266        118.64       467043941929378 
              --------------  ----------  -------------  ------------------ 
  13:37:53         XLON           384         118.64       467043941929379 
              --------------  ----------  -------------  ------------------ 
  13:39:33         XLON          3000         118.6        467043941929583 
              --------------  ----------  -------------  ------------------ 
  13:39:33         XLON           500         118.6        467043941929584 
              --------------  ----------  -------------  ------------------ 
  13:39:53         XLON            1          118.6        467043941929618 
              --------------  ----------  -------------  ------------------ 
  13:40:59         XLON          3000         118.72       467043941929799 
              --------------  ----------  -------------  ------------------ 
  13:40:59         XLON           626         118.72       467043941929800 
              --------------  ----------  -------------  ------------------ 
  13:41:18         XLON          10152        118.72       467043941929846 
              --------------  ----------  -------------  ------------------ 
  13:41:18         XLON          4687         118.72       467043941929847 
              --------------  ----------  -------------  ------------------ 
  13:41:18         XLON           991         118.72       467043941929848 
              --------------  ----------  -------------  ------------------ 
  13:41:18         XLON          3000         118.72       467043941929849 
              --------------  ----------  -------------  ------------------ 
  13:41:18         XLON          12830        118.72       467043941929850 
              --------------  ----------  -------------  ------------------ 
  13:42:03         XLON          3000         118.68       467043941930001 
              --------------  ----------  -------------  ------------------ 
  13:42:03         XLON          2301         118.7        467043941930002 
              --------------  ----------  -------------  ------------------ 
  13:42:47         XLON          3355         118.66       467043941930138 
              --------------  ----------  -------------  ------------------ 
  13:42:47         XLON          2110         118.66       467043941930144 
              --------------  ----------  -------------  ------------------ 
  13:42:47         XLON          3000         118.66       467043941930145 
              --------------  ----------  -------------  ------------------ 
  13:42:47         XLON           260         118.66       467043941930146 
              --------------  ----------  -------------  ------------------ 
  13:43:44         XLON          3000         118.66       467043941930241 
              --------------  ----------  -------------  ------------------ 
  13:43:44         XLON          2219         118.66       467043941930242 
              --------------  ----------  -------------  ------------------ 
  13:43:50         XLON          3000         118.66       467043941930257 
              --------------  ----------  -------------  ------------------ 
  13:43:50         XLON          3300         118.66       467043941930258 
              --------------  ----------  -------------  ------------------ 
  13:44:55         XLON          3456         118.66       467043941930386 
              --------------  ----------  -------------  ------------------ 
  13:46:04         XLON           833         118.72       467043941930581 
              --------------  ----------  -------------  ------------------ 
  13:46:04         XLON          8562         118.72       467043941930582 
              --------------  ----------  -------------  ------------------ 
  13:46:04         XLON          3000         118.72       467043941930583 
              --------------  ----------  -------------  ------------------ 
  13:46:04         XLON          3100         118.72       467043941930584 
              --------------  ----------  -------------  ------------------ 
  13:46:04         XLON          2600         118.72       467043941930585 
              --------------  ----------  -------------  ------------------ 
  13:46:10         XLON          1692         118.7        467043941930598 
              --------------  ----------  -------------  ------------------ 
  13:46:10         XLON          14138        118.7        467043941930599 
              --------------  ----------  -------------  ------------------ 
  13:46:55         XLON          10788        118.66       467043941930739 
              --------------  ----------  -------------  ------------------ 
  13:49:02         XLON          3000         118.68       467043941931026 
              --------------  ----------  -------------  ------------------ 
  13:49:57         XLON          14010        118.7        467043941931166 
              --------------  ----------  -------------  ------------------ 
  13:49:57         XLON          3000         118.7        467043941931178 
              --------------  ----------  -------------  ------------------ 
  13:49:57         XLON          3400         118.7        467043941931179 
              --------------  ----------  -------------  ------------------ 
  13:49:57         XLON          2148         118.7        467043941931180 
              --------------  ----------  -------------  ------------------ 
  13:49:57         XLON          7282         118.7        467043941931181 
              --------------  ----------  -------------  ------------------ 
  13:51:16         XLON          14828        118.68       467043941931398 
              --------------  ----------  -------------  ------------------ 
  13:53:01         XLON          6086         118.72       467043941931680 
              --------------  ----------  -------------  ------------------ 
  13:53:01         XLON          3000         118.72       467043941931681 
              --------------  ----------  -------------  ------------------ 
  13:53:01         XLON           751         118.72       467043941931682 
              --------------  ----------  -------------  ------------------ 
  13:53:10         XLON          3816         118.7        467043941931698 
              --------------  ----------  -------------  ------------------ 
  13:53:53         XLON          15458        118.7        467043941931771 
              --------------  ----------  -------------  ------------------ 
  13:54:26         XLON          3514         118.68       467043941931812 
              --------------  ----------  -------------  ------------------ 
  13:55:36         XLON          14969        118.66       467043941932068 
              --------------  ----------  -------------  ------------------ 
  13:57:09         XLON          15830        118.66       467043941932280 
              --------------  ----------  -------------  ------------------ 
  13:58:01         XLON          3056         118.68       467043941932442 
              --------------  ----------  -------------  ------------------ 
  13:58:01         XLON          5132         118.68       467043941932443 
              --------------  ----------  -------------  ------------------ 
  13:58:01         XLON          5440         118.68       467043941932444 
              --------------  ----------  -------------  ------------------ 
  14:00:07         XLON          12460        118.7        467043941932675 
              --------------  ----------  -------------  ------------------ 
  14:00:41         XLON          2470         118.72       467043941932774 
              --------------  ----------  -------------  ------------------ 
  14:00:41         XLON          3000         118.72       467043941932775 
              --------------  ----------  -------------  ------------------ 
  14:00:41         XLON           436         118.72       467043941932776 
              --------------  ----------  -------------  ------------------ 
  14:01:04         XLON          14140        118.68       467043941932872 
              --------------  ----------  -------------  ------------------ 
  14:01:04         XLON          1647         118.68       467043941932873 
              --------------  ----------  -------------  ------------------ 
  14:02:35         XLON          14006        118.62       467043941933087 
              --------------  ----------  -------------  ------------------ 
  14:04:31         XLON           47          118.6        467043941933482 
              --------------  ----------  -------------  ------------------ 
  14:04:31         XLON          3000         118.6        467043941933483 
              --------------  ----------  -------------  ------------------ 
  14:04:38         XLON          11833        118.58       467043941933509 
              --------------  ----------  -------------  ------------------ 
  14:05:23         XLON          10838        118.58       467043941933635 
              --------------  ----------  -------------  ------------------ 
  14:05:23         XLON          4992         118.58       467043941933636 
              --------------  ----------  -------------  ------------------ 
  14:05:43         XLON          3242         118.6        467043941933708 
              --------------  ----------  -------------  ------------------ 
  14:07:52         XLON          1857         118.66       467043941934164 
              --------------  ----------  -------------  ------------------ 
  14:07:52         XLON          10713        118.66       467043941934165 
              --------------  ----------  -------------  ------------------ 
  14:07:52         XLON          3000         118.66       467043941934168 
              --------------  ----------  -------------  ------------------ 
  14:08:29         XLON          3000         118.68       467043941934250 
              --------------  ----------  -------------  ------------------ 
  14:09:04         XLON          9928         118.66       467043941934350 
              --------------  ----------  -------------  ------------------ 
  14:09:04         XLON          4653         118.66       467043941934358 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON          3597         118.72       467043941934637 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON          9500         118.72       467043941934638 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON          2733         118.72       467043941934639 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON          3000         118.72       467043941934645 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON          6625         118.72       467043941934646 
              --------------  ----------  -------------  ------------------ 
  14:10:50         XLON           189         118.72       467043941934647 
              --------------  ----------  -------------  ------------------ 
  14:11:19         XLON          3000         118.76       467043941934726 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          3000         118.72       467043941934883 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          3100         118.72       467043941934884 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          1200         118.74       467043941934885 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          3000         118.74       467043941934886 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          1200         118.74       467043941934887 
              --------------  ----------  -------------  ------------------ 
  14:12:42         XLON          2458         118.74       467043941934888 
              --------------  ----------  -------------  ------------------ 
  14:13:43         XLON          8965         118.7        467043941934982 
              --------------  ----------  -------------  ------------------ 
  14:13:43         XLON          6865         118.7        467043941934983 
              --------------  ----------  -------------  ------------------ 
  14:14:04         XLON          3261         118.68       467043941935022 
              --------------  ----------  -------------  ------------------ 
  14:16:27         XLON          3000         118.68       467043941935418 
              --------------  ----------  -------------  ------------------ 
  14:16:27         XLON           241         118.68       467043941935419 
              --------------  ----------  -------------  ------------------ 
  14:16:33         XLON          3000         118.68       467043941935443 
              --------------  ----------  -------------  ------------------ 
  14:16:39         XLON          3000         118.68       467043941935477 
              --------------  ----------  -------------  ------------------ 
  14:16:39         XLON          1828         118.68       467043941935478 
              --------------  ----------  -------------  ------------------ 
  14:16:45         XLON           678         118.68       467043941935479 
              --------------  ----------  -------------  ------------------ 
  14:16:45         XLON           374         118.68       467043941935480 
              --------------  ----------  -------------  ------------------ 
  14:16:45         XLON          3000         118.68       467043941935481 
              --------------  ----------  -------------  ------------------ 
  14:16:45         XLON          15830        118.66       467043941935484 
              --------------  ----------  -------------  ------------------ 
  14:17:47         XLON          13430        118.64       467043941935637 
              --------------  ----------  -------------  ------------------ 
  14:17:47         XLON          1609         118.64       467043941935638 
              --------------  ----------  -------------  ------------------ 
  14:19:03         XLON          15108        118.62       467043941935815 
              --------------  ----------  -------------  ------------------ 
  14:20:25         XLON          15830        118.54       467043941936018 
              --------------  ----------  -------------  ------------------ 
  14:22:18         XLON          1179         118.5        467043941936461 
              --------------  ----------  -------------  ------------------ 
  14:22:18         XLON          7771         118.5        467043941936462 
              --------------  ----------  -------------  ------------------ 
  14:22:18         XLON          6880         118.5        467043941936463 
              --------------  ----------  -------------  ------------------ 
  14:24:53         XLON            1          118.58       467043941936839 
              --------------  ----------  -------------  ------------------ 
  14:25:06         XLON          3047         118.64       467043941936863 
              --------------  ----------  -------------  ------------------ 
  14:25:06         XLON          3000         118.64       467043941936864 
              --------------  ----------  -------------  ------------------ 
  14:25:06         XLON          1325         118.64       467043941936865 
              --------------  ----------  -------------  ------------------ 
  14:25:51         XLON          9744         118.64       467043941937026 
              --------------  ----------  -------------  ------------------ 
  14:26:32         XLON          15830        118.68       467043941937200 
              --------------  ----------  -------------  ------------------ 
  14:26:36         XLON          13450        118.66       467043941937248 
              --------------  ----------  -------------  ------------------ 
  14:26:36         XLON          3000         118.66       467043941937249 
              --------------  ----------  -------------  ------------------ 
  14:26:36         XLON          3200         118.66       467043941937250 
              --------------  ----------  -------------  ------------------ 
  14:26:36         XLON          1410         118.66       467043941937251 
              --------------  ----------  -------------  ------------------ 
  14:26:42         XLON          8220         118.66       467043941937268 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          3000         118.68       467043941937535 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          2015         118.68       467043941937536 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          10815        118.68       467043941937537 
              --------------  ----------  -------------  ------------------ 
  14:28:10         XLON          3000         118.66       467043941937560 
              --------------  ----------  -------------  ------------------ 
  14:28:10         XLON           205         118.66       467043941937561 
              --------------  ----------  -------------  ------------------ 
  14:28:53         XLON          6719         118.66       467043941937642 
              --------------  ----------  -------------  ------------------ 
  14:28:53         XLON          4964         118.66       467043941937643 
              --------------  ----------  -------------  ------------------ 
  14:28:53         XLON          1421         118.66       467043941937644 
              --------------  ----------  -------------  ------------------ 
  14:29:23         XLON          8814         118.62       467043941937718 
              --------------  ----------  -------------  ------------------ 
  14:29:23         XLON          5607         118.62       467043941937719 
              --------------  ----------  -------------  ------------------ 
  14:29:23         XLON          1409         118.62       467043941937720 
              --------------  ----------  -------------  ------------------ 
  14:30:01         XLON          3000         118.54       467043941937919 
              --------------  ----------  -------------  ------------------ 
  14:30:01         XLON          3244         118.54       467043941937902 
              --------------  ----------  -------------  ------------------ 
  14:30:01         XLON          4500         118.54       467043941937903 
              --------------  ----------  -------------  ------------------ 
  14:30:02         XLON           400         118.54       467043941937932 
              --------------  ----------  -------------  ------------------ 
  14:30:11         XLON          5227         118.64       467043941938054 
              --------------  ----------  -------------  ------------------ 
  14:30:40         XLON          15830        118.56       467043941938240 
              --------------  ----------  -------------  ------------------ 
  14:31:24         XLON          1000         118.28       467043941938773 
              --------------  ----------  -------------  ------------------ 
  14:31:48         XLON          1000         118.32       467043941938929 
              --------------  ----------  -------------  ------------------ 
  14:31:48         XLON          1000         118.32       467043941938930 
              --------------  ----------  -------------  ------------------ 
  14:31:48         XLON          1000         118.32       467043941938931 
              --------------  ----------  -------------  ------------------ 
  14:31:52         XLON          10000        118.32       467043941938938 
              --------------  ----------  -------------  ------------------ 
  14:31:53         XLON          3773         118.32       467043941938940 
              --------------  ----------  -------------  ------------------ 
  14:32:06         XLON          15046        118.3        467043941939020 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON           160         118.24       467043941939204 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON          2000         118.24       467043941939205 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON          1000         118.24       467043941939206 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON          11351        118.24       467043941939207 
              --------------  ----------  -------------  ------------------ 
  14:33:44         XLON          7952         118.26       467043941939609 
              --------------  ----------  -------------  ------------------ 
  14:33:44         XLON           332         118.26       467043941939610 
              --------------  ----------  -------------  ------------------ 
  14:34:08         XLON          5401         118.3        467043941939726 
              --------------  ----------  -------------  ------------------ 
  14:34:10         XLON          10213        118.28       467043941939735 
              --------------  ----------  -------------  ------------------ 
  14:34:10         XLON          5617         118.28       467043941939736 
              --------------  ----------  -------------  ------------------ 
  14:34:19         XLON          5022         118.26       467043941939842 
              --------------  ----------  -------------  ------------------ 
  14:34:44         XLON          13173        118.2        467043941939954 
              --------------  ----------  -------------  ------------------ 
  14:35:37         XLON          15830        118.26       467043941940341 
              --------------  ----------  -------------  ------------------ 
  14:36:24         XLON          14588        118.2        467043941940624 
              --------------  ----------  -------------  ------------------ 
  14:37:00         XLON          3000         118.18       467043941940895 
              --------------  ----------  -------------  ------------------ 
  14:37:05         XLON           697         118.2        467043941940956 
              --------------  ----------  -------------  ------------------ 
  14:37:10         XLON          6693         118.2        467043941940980 
              --------------  ----------  -------------  ------------------ 
  14:37:15         XLON          6385         118.24       467043941941033 
              --------------  ----------  -------------  ------------------ 
  14:37:15         XLON          9445         118.24       467043941941034 
              --------------  ----------  -------------  ------------------ 
  14:37:15         XLON          3000         118.24       467043941941035 
              --------------  ----------  -------------  ------------------ 
  14:37:15         XLON           998         118.24       467043941941036 
              --------------  ----------  -------------  ------------------ 
  14:37:23         XLON          1000         118.24       467043941941092 
              --------------  ----------  -------------  ------------------ 
  14:37:43         XLON          3000         118.26       467043941941260 
              --------------  ----------  -------------  ------------------ 
  14:37:58         XLON          15830        118.3        467043941941378 
              --------------  ----------  -------------  ------------------ 
  14:38:23         XLON          15382        118.38       467043941941615 
              --------------  ----------  -------------  ------------------ 
  14:39:08         XLON          15830        118.4        467043941941923 
              --------------  ----------  -------------  ------------------ 
  14:39:37         XLON          5421         118.4        467043941942065 
              --------------  ----------  -------------  ------------------ 
  14:39:56         XLON          3000         118.42       467043941942135 
              --------------  ----------  -------------  ------------------ 
  14:40:01         XLON          1585         118.42       467043941942158 
              --------------  ----------  -------------  ------------------ 
  14:40:01         XLON          2369         118.42       467043941942159 
              --------------  ----------  -------------  ------------------ 
  14:40:12         XLON          15830        118.4        467043941942192 
              --------------  ----------  -------------  ------------------ 
  14:40:38         XLON          3928         118.34       467043941942307 
              --------------  ----------  -------------  ------------------ 
  14:40:44         XLON          1000         118.34       467043941942365 
              --------------  ----------  -------------  ------------------ 
  14:40:45         XLON          1000         118.34       467043941942378 
              --------------  ----------  -------------  ------------------ 
  14:40:45         XLON          1000         118.34       467043941942379 
              --------------  ----------  -------------  ------------------ 
  14:40:45         XLON          1000         118.34       467043941942380 
              --------------  ----------  -------------  ------------------ 
  14:40:45         XLON          1000         118.34       467043941942381 
              --------------  ----------  -------------  ------------------ 
  14:40:45         XLON          10554        118.34       467043941942382 
              --------------  ----------  -------------  ------------------ 
  14:41:35         XLON          3820         118.38       467043941942707 
              --------------  ----------  -------------  ------------------ 
  14:41:35         XLON          1000         118.38       467043941942708 
              --------------  ----------  -------------  ------------------ 
  14:41:35         XLON          11010        118.38       467043941942709 
              --------------  ----------  -------------  ------------------ 
  14:42:07         XLON          1829         118.38       467043941942867 
              --------------  ----------  -------------  ------------------ 
  14:42:08         XLON          1724         118.38       467043941942868 
              --------------  ----------  -------------  ------------------ 
  14:42:08         XLON          6982         118.38       467043941942869 
              --------------  ----------  -------------  ------------------ 
  14:42:08         XLON           956         118.38       467043941942870 
              --------------  ----------  -------------  ------------------ 
  14:42:08         XLON          1852         118.38       467043941942871 
              --------------  ----------  -------------  ------------------ 
  14:42:46         XLON          6920         118.52       467043941943024 
              --------------  ----------  -------------  ------------------ 
  14:42:46         XLON          8323         118.52       467043941943025 
              --------------  ----------  -------------  ------------------ 
  14:43:12         XLON          3000         118.5        467043941943135 
              --------------  ----------  -------------  ------------------ 
  14:43:12         XLON           335         118.5        467043941943136 
              --------------  ----------  -------------  ------------------ 
  14:43:23         XLON          3458         118.52       467043941943160 
              --------------  ----------  -------------  ------------------ 
  14:43:55         XLON          5084         118.56       467043941943223 
              --------------  ----------  -------------  ------------------ 
  14:43:55         XLON          1607         118.56       467043941943224 
              --------------  ----------  -------------  ------------------ 
  14:43:55         XLON          1079         118.56       467043941943225 
              --------------  ----------  -------------  ------------------ 
  14:44:00         XLON          4013         118.6        467043941943272 
              --------------  ----------  -------------  ------------------ 
  14:44:42         XLON          3000         118.64       467043941943513 
              --------------  ----------  -------------  ------------------ 
  14:44:42         XLON           839         118.64       467043941943514 
              --------------  ----------  -------------  ------------------ 
  14:45:03         XLON          12903        118.68       467043941943621 
              --------------  ----------  -------------  ------------------ 
  14:45:04         XLON          7214         118.66       467043941943625 
              --------------  ----------  -------------  ------------------ 
  14:45:04         XLON          8616         118.66       467043941943626 
              --------------  ----------  -------------  ------------------ 
  14:45:48         XLON          14642        118.66       467043941943775 
              --------------  ----------  -------------  ------------------ 
  14:46:28         XLON          2554         118.7        467043941943934 
              --------------  ----------  -------------  ------------------ 
  14:46:28         XLON           839         118.7        467043941943935 
              --------------  ----------  -------------  ------------------ 
  14:46:28         XLON          4334         118.7        467043941943936 
              --------------  ----------  -------------  ------------------ 
  14:46:28         XLON          3699         118.7        467043941943937 
              --------------  ----------  -------------  ------------------ 
  14:46:28         XLON          2965         118.7        467043941943938 
              --------------  ----------  -------------  ------------------ 
  14:47:08         XLON          5012         118.74       467043941944132 
              --------------  ----------  -------------  ------------------ 
  14:47:08         XLON          2584         118.74       467043941944133 
              --------------  ----------  -------------  ------------------ 
  14:47:14         XLON          7352         118.72       467043941944173 
              --------------  ----------  -------------  ------------------ 
  14:47:20         XLON          15830        118.7        467043941944211 
              --------------  ----------  -------------  ------------------ 
  14:47:51         XLON          3000         118.68       467043941944400 
              --------------  ----------  -------------  ------------------ 
  14:48:09         XLON          3141         118.72       467043941944525 
              --------------  ----------  -------------  ------------------ 
  14:48:09         XLON          11325        118.72       467043941944526 
              --------------  ----------  -------------  ------------------ 
  14:48:09         XLON           891         118.72       467043941944527 
              --------------  ----------  -------------  ------------------ 
  14:49:03         XLON          4314         118.66       467043941944823 
              --------------  ----------  -------------  ------------------ 
  14:49:03         XLON          5569         118.66       467043941944824 
              --------------  ----------  -------------  ------------------ 
  14:49:03         XLON          5947         118.66       467043941944825 
              --------------  ----------  -------------  ------------------ 
  14:49:35         XLON          8915         118.68       467043941944951 
              --------------  ----------  -------------  ------------------ 
  14:49:35         XLON          5841         118.68       467043941944952 
              --------------  ----------  -------------  ------------------ 
  14:50:35         XLON          2849         118.7        467043941945280 
              --------------  ----------  -------------  ------------------ 
  14:50:35         XLON          1780         118.7        467043941945281 
              --------------  ----------  -------------  ------------------ 
  14:50:44         XLON          1287         118.7        467043941945325 
              --------------  ----------  -------------  ------------------ 
  14:50:44         XLON          2117         118.7        467043941945326 
              --------------  ----------  -------------  ------------------ 
  14:50:44         XLON           170         118.7        467043941945327 
              --------------  ----------  -------------  ------------------ 
  14:50:47         XLON          9631         118.68       467043941945331 
              --------------  ----------  -------------  ------------------ 
  14:51:10         XLON          3000         118.68       467043941945432 
              --------------  ----------  -------------  ------------------ 
  14:51:15         XLON          3000         118.66       467043941945459 
              --------------  ----------  -------------  ------------------ 
  14:51:15         XLON          3000         118.66       467043941945460 
              --------------  ----------  -------------  ------------------ 
  14:51:15         XLON           839         118.66       467043941945461 
              --------------  ----------  -------------  ------------------ 
  14:51:20         XLON          3000         118.64       467043941945488 
              --------------  ----------  -------------  ------------------ 
  14:51:20         XLON           839         118.64       467043941945489 
              --------------  ----------  -------------  ------------------ 
  14:51:20         XLON          1512         118.64       467043941945490 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          5411         118.62       467043941945769 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          10163        118.62       467043941945770 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          2900         118.62       467043941945773 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          2215         118.62       467043941945774 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          3322         118.62       467043941945775 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          2879         118.62       467043941945776 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          2879         118.62       467043941945777 
              --------------  ----------  -------------  ------------------ 
  14:52:26         XLON          1635         118.62       467043941945778 
              --------------  ----------  -------------  ------------------ 
  14:52:51         XLON          8967         118.62       467043941945854 
              --------------  ----------  -------------  ------------------ 
  14:52:51         XLON          6033         118.62       467043941945855 
              --------------  ----------  -------------  ------------------ 
  14:53:59         XLON          9060         118.62       467043941946108 
              --------------  ----------  -------------  ------------------ 
  14:53:59         XLON          4679         118.62       467043941946109 
              --------------  ----------  -------------  ------------------ 
  14:53:59         XLON          2848         118.62       467043941946110 
              --------------  ----------  -------------  ------------------ 
  14:54:36         XLON          13060        118.6        467043941946228 
              --------------  ----------  -------------  ------------------ 
  14:54:36         XLON           41          118.6        467043941946229 
              --------------  ----------  -------------  ------------------ 
  14:54:41         XLON           948         118.58       467043941946242 
              --------------  ----------  -------------  ------------------ 
  14:54:41         XLON          2270         118.58       467043941946243 
              --------------  ----------  -------------  ------------------ 
  14:55:23         XLON          2427         118.58       467043941946425 
              --------------  ----------  -------------  ------------------ 
  14:55:23         XLON          4539         118.58       467043941946426 
              --------------  ----------  -------------  ------------------ 
  14:55:23         XLON          6258         118.58       467043941946427 
              --------------  ----------  -------------  ------------------ 
  14:55:23         XLON           391         118.58       467043941946428 
              --------------  ----------  -------------  ------------------ 
  14:55:50         XLON          15830        118.56       467043941946536 
              --------------  ----------  -------------  ------------------ 
  14:56:42         XLON          15830        118.56       467043941946706 
              --------------  ----------  -------------  ------------------ 
  14:57:32         XLON          3000         118.62       467043941946861 
              --------------  ----------  -------------  ------------------ 
  14:57:32         XLON          4533         118.62       467043941946862 
              --------------  ----------  -------------  ------------------ 
  14:57:32         XLON          4937         118.62       467043941946863 
              --------------  ----------  -------------  ------------------ 
  14:57:32         XLON          3088         118.62       467043941946864 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          5234         118.62       467043941947110 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          9904         118.62       467043941947111 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          1895         118.62       467043941947120 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          2400         118.62       467043941947121 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          1002         118.62       467043941947122 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON           480         118.62       467043941947123 
              --------------  ----------  -------------  ------------------ 
  14:58:56         XLON          4816         118.62       467043941947135 
              --------------  ----------  -------------  ------------------ 
  14:58:57         XLON          2400         118.62       467043941947141 
              --------------  ----------  -------------  ------------------ 
  14:58:57         XLON          3000         118.62       467043941947142 
              --------------  ----------  -------------  ------------------ 
  14:59:40         XLON          3000         118.62       467043941947289 
              --------------  ----------  -------------  ------------------ 
  14:59:40         XLON          7110         118.62       467043941947290 
              --------------  ----------  -------------  ------------------ 
  14:59:43         XLON          5272         118.6        467043941947296 
              --------------  ----------  -------------  ------------------ 
  14:59:54         XLON          15743        118.54       467043941947341 
              --------------  ----------  -------------  ------------------ 
  15:00:23         XLON          2344         118.5        467043941947505 
              --------------  ----------  -------------  ------------------ 
  15:00:23         XLON          1079         118.5        467043941947506 
              --------------  ----------  -------------  ------------------ 
  15:01:03         XLON          3763         118.48       467043941947688 
              --------------  ----------  -------------  ------------------ 
  15:01:03         XLON          1200         118.48       467043941947689 
              --------------  ----------  -------------  ------------------ 
  15:01:03         XLON          8499         118.48       467043941947690 
              --------------  ----------  -------------  ------------------ 
  15:02:21         XLON          2525         118.5        467043941948156 
              --------------  ----------  -------------  ------------------ 
  15:02:21         XLON          3000         118.5        467043941948157 
              --------------  ----------  -------------  ------------------ 
  15:02:21         XLON          1542         118.5        467043941948158 
              --------------  ----------  -------------  ------------------ 
  15:02:26         XLON           894         118.5        467043941948189 
              --------------  ----------  -------------  ------------------ 
  15:02:26         XLON          3000         118.5        467043941948190 
              --------------  ----------  -------------  ------------------ 
  15:02:26         XLON          2154         118.5        467043941948191 
              --------------  ----------  -------------  ------------------ 
  15:02:26         XLON          1102         118.5        467043941948192 
              --------------  ----------  -------------  ------------------ 
  15:02:26         XLON          2642         118.5        467043941948193 
              --------------  ----------  -------------  ------------------ 
  15:02:31         XLON          3000         118.5        467043941948227 
              --------------  ----------  -------------  ------------------ 
  15:02:31         XLON          1248         118.5        467043941948228 
              --------------  ----------  -------------  ------------------ 
  15:02:36         XLON           745         118.5        467043941948271 
              --------------  ----------  -------------  ------------------ 
  15:02:36         XLON          3000         118.5        467043941948272 
              --------------  ----------  -------------  ------------------ 
  15:02:36         XLON          8156         118.5        467043941948273 
              --------------  ----------  -------------  ------------------ 
  15:02:53         XLON          4401         118.52       467043941948371 
              --------------  ----------  -------------  ------------------ 
  15:03:00         XLON          9385         118.52       467043941948397 
              --------------  ----------  -------------  ------------------ 
  15:03:33         XLON          15830        118.78       467043941948599 
              --------------  ----------  -------------  ------------------ 
  15:04:10         XLON          4713         118.8        467043941948753 
              --------------  ----------  -------------  ------------------ 
  15:04:10         XLON          11117        118.8        467043941948754 
              --------------  ----------  -------------  ------------------ 
  15:05:23         XLON          3000         118.88       467043941949019 
              --------------  ----------  -------------  ------------------ 
  15:05:23         XLON          2238         118.88       467043941949020 
              --------------  ----------  -------------  ------------------ 
  15:05:32         XLON           988         118.86       467043941949073 
              --------------  ----------  -------------  ------------------ 
  15:05:32         XLON          9247         118.86       467043941949074 
              --------------  ----------  -------------  ------------------ 
  15:05:32         XLON          2598         118.86       467043941949078 
              --------------  ----------  -------------  ------------------ 
  15:05:32         XLON          1266         118.86       467043941949079 
              --------------  ----------  -------------  ------------------ 
  15:05:46         XLON          14235        118.92       467043941949169 
              --------------  ----------  -------------  ------------------ 
  15:06:24         XLON          7177         118.78       467043941949335 
              --------------  ----------  -------------  ------------------ 
  15:06:25         XLON          7040         118.78       467043941949336 
              --------------  ----------  -------------  ------------------ 
  15:07:32         XLON          2549         118.76       467043941949660 
              --------------  ----------  -------------  ------------------ 
  15:07:32         XLON           75          118.76       467043941949661 
              --------------  ----------  -------------  ------------------ 
  15:07:32         XLON          2809         118.76       467043941949662 
              --------------  ----------  -------------  ------------------ 
  15:07:41         XLON          9530         118.7        467043941949750 
              --------------  ----------  -------------  ------------------ 
  15:08:36         XLON          7205         118.74       467043941950003 
              --------------  ----------  -------------  ------------------ 
  15:08:36         XLON          2891         118.74       467043941950004 
              --------------  ----------  -------------  ------------------ 
  15:08:36         XLON          5734         118.74       467043941950005 
              --------------  ----------  -------------  ------------------ 
  15:09:01         XLON          3000         118.74       467043941950104 
              --------------  ----------  -------------  ------------------ 
  15:09:01         XLON          3500         118.74       467043941950105 
              --------------  ----------  -------------  ------------------ 
  15:09:06         XLON          1418         118.74       467043941950135 
              --------------  ----------  -------------  ------------------ 
  15:09:06         XLON          3000         118.74       467043941950136 
              --------------  ----------  -------------  ------------------ 
  15:09:06         XLON          1700         118.74       467043941950137 
              --------------  ----------  -------------  ------------------ 
  15:09:11         XLON          3000         118.74       467043941950173 
              --------------  ----------  -------------  ------------------ 
  15:09:23         XLON          3356         118.74       467043941950232 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON          1259         118.72       467043941950279 
              --------------  ----------  -------------  ------------------ 
  15:09:56         XLON          2975         118.72       467043941950327 
              --------------  ----------  -------------  ------------------ 
  15:09:56         XLON          3000         118.72       467043941950328 
              --------------  ----------  -------------  ------------------ 
  15:09:56         XLON            2          118.72       467043941950329 
              --------------  ----------  -------------  ------------------ 
  15:10:18         XLON          1259         118.72       467043941950378 
              --------------  ----------  -------------  ------------------ 
  15:10:21         XLON           800         118.72       467043941950383 
              --------------  ----------  -------------  ------------------ 
  15:10:22         XLON          3536         118.72       467043941950390 
              --------------  ----------  -------------  ------------------ 
  15:10:23         XLON          3000         118.72       467043941950398 
              --------------  ----------  -------------  ------------------ 
  15:10:23         XLON          1200         118.72       467043941950399 
              --------------  ----------  -------------  ------------------ 
  15:10:23         XLON          9500         118.72       467043941950400 
              --------------  ----------  -------------  ------------------ 
  15:10:23         XLON          1272         118.72       467043941950401 
              --------------  ----------  -------------  ------------------ 
  15:10:30         XLON          2457         118.72       467043941950415 
              --------------  ----------  -------------  ------------------ 
  15:10:30         XLON          1480         118.72       467043941950416 
              --------------  ----------  -------------  ------------------ 
  15:10:54         XLON          14762        118.68       467043941950510 
              --------------  ----------  -------------  ------------------ 
  15:11:28         XLON          1449         118.7        467043941950681 
              --------------  ----------  -------------  ------------------ 
  15:11:28         XLON          3186         118.7        467043941950682 
              --------------  ----------  -------------  ------------------ 
  15:11:28         XLON          5362         118.7        467043941950683 
              --------------  ----------  -------------  ------------------ 
  15:11:28         XLON          5536         118.7        467043941950684 
              --------------  ----------  -------------  ------------------ 
  15:12:36         XLON          4968         118.64       467043941950906 
              --------------  ----------  -------------  ------------------ 
  15:12:36         XLON          10741        118.64       467043941950907 
              --------------  ----------  -------------  ------------------ 
  15:13:15         XLON          15830        118.64       467043941951080 
              --------------  ----------  -------------  ------------------ 
  15:13:43         XLON          3484         118.58       467043941951169 
              --------------  ----------  -------------  ------------------ 
  15:13:57         XLON          10338        118.58       467043941951212 
              --------------  ----------  -------------  ------------------ 
  15:14:26         XLON          2276         118.58       467043941951339 
              --------------  ----------  -------------  ------------------ 
  15:14:26         XLON          1027         118.58       467043941951340 
              --------------  ----------  -------------  ------------------ 
  15:14:34         XLON          15830        118.56       467043941951382 
              --------------  ----------  -------------  ------------------ 
  15:15:13         XLON            1          118.6        467043941951643 
              --------------  ----------  -------------  ------------------ 
  15:15:30         XLON          15690        118.62       467043941951721 
              --------------  ----------  -------------  ------------------ 
  15:15:55         XLON          15426        118.6        467043941951846 
              --------------  ----------  -------------  ------------------ 
  15:17:08         XLON          3000         118.56       467043941952173 
              --------------  ----------  -------------  ------------------ 
  15:17:08         XLON           971         118.56       467043941952174 
              --------------  ----------  -------------  ------------------ 
  15:17:17         XLON          2426         118.56       467043941952212 
              --------------  ----------  -------------  ------------------ 
  15:17:17         XLON          2673         118.56       467043941952213 
              --------------  ----------  -------------  ------------------ 
  15:17:31         XLON          6537         118.56       467043941952247 
              --------------  ----------  -------------  ------------------ 
  15:17:34         XLON          3000         118.6        467043941952330 
              --------------  ----------  -------------  ------------------ 
  15:17:34         XLON          1473         118.6        467043941952331 
              --------------  ----------  -------------  ------------------ 
  15:17:34         XLON          12505        118.6        467043941952325 
              --------------  ----------  -------------  ------------------ 
  15:17:34         XLON          3325         118.6        467043941952329 
              --------------  ----------  -------------  ------------------ 
  15:18:26         XLON           392         118.54       467043941952524 
              --------------  ----------  -------------  ------------------ 
  15:18:29         XLON          10580        118.54       467043941952532 
              --------------  ----------  -------------  ------------------ 
  15:18:29         XLON           956         118.54       467043941952533 
              --------------  ----------  -------------  ------------------ 
  15:18:48         XLON          5551         118.52       467043941952589 
              --------------  ----------  -------------  ------------------ 
  15:18:48         XLON          4173         118.52       467043941952590 
              --------------  ----------  -------------  ------------------ 
  15:18:48         XLON          3759         118.52       467043941952591 
              --------------  ----------  -------------  ------------------ 
  15:19:36         XLON          8852         118.44       467043941952828 
              --------------  ----------  -------------  ------------------ 
  15:19:51         XLON           512         118.44       467043941952871 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON          3000         118.44       467043941952890 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON          1200         118.44       467043941952891 
              --------------  ----------  -------------  ------------------ 
  15:20:15         XLON          4115         118.46       467043941952941 
              --------------  ----------  -------------  ------------------ 
  15:20:15         XLON           218         118.46       467043941952942 
              --------------  ----------  -------------  ------------------ 
  15:20:23         XLON           219         118.44       467043941952955 
              --------------  ----------  -------------  ------------------ 
  15:20:23         XLON          15611        118.44       467043941952956 
              --------------  ----------  -------------  ------------------ 
  15:21:11         XLON          13248        118.42       467043941953068 
              --------------  ----------  -------------  ------------------ 
  15:21:51         XLON          9664         118.32       467043941953150 
              --------------  ----------  -------------  ------------------ 
  15:21:51         XLON           424         118.32       467043941953151 
              --------------  ----------  -------------  ------------------ 
  15:21:51         XLON          1854         118.32       467043941953152 
              --------------  ----------  -------------  ------------------ 
  15:21:51         XLON          3508         118.32       467043941953153 
              --------------  ----------  -------------  ------------------ 
  15:23:08         XLON          1963         118.5        467043941953495 
              --------------  ----------  -------------  ------------------ 
  15:23:08         XLON          2681         118.5        467043941953496 
              --------------  ----------  -------------  ------------------ 
  15:23:14         XLON          3000         118.5        467043941953532 
              --------------  ----------  -------------  ------------------ 
  15:23:20         XLON          3000         118.5        467043941953551 
              --------------  ----------  -------------  ------------------ 
  15:23:20         XLON          3100         118.5        467043941953552 
              --------------  ----------  -------------  ------------------ 
  15:23:25         XLON          4200         118.5        467043941953569 
              --------------  ----------  -------------  ------------------ 
  15:23:28         XLON          14768        118.48       467043941953578 
              --------------  ----------  -------------  ------------------ 
  15:23:28         XLON          1062         118.48       467043941953579 
              --------------  ----------  -------------  ------------------ 
  15:24:10         XLON          6357         118.42       467043941953742 
              --------------  ----------  -------------  ------------------ 
  15:24:10         XLON          9473         118.42       467043941953743 
              --------------  ----------  -------------  ------------------ 
  15:25:18         XLON            1          118.38       467043941953999 
              --------------  ----------  -------------  ------------------ 
  15:25:32         XLON          3000         118.38       467043941954061 
              --------------  ----------  -------------  ------------------ 
  15:25:32         XLON          2111         118.38       467043941954062 
              --------------  ----------  -------------  ------------------ 
  15:26:02         XLON          2852         118.46       467043941954146 
              --------------  ----------  -------------  ------------------ 
  15:26:09         XLON          5660         118.46       467043941954182 
              --------------  ----------  -------------  ------------------ 
  15:26:23         XLON           662         118.46       467043941954237 
              --------------  ----------  -------------  ------------------ 
  15:26:23         XLON          6272         118.46       467043941954238 
              --------------  ----------  -------------  ------------------ 
  15:26:39         XLON          1653         118.46       467043941954285 
              --------------  ----------  -------------  ------------------ 
  15:26:39         XLON          7452         118.46       467043941954286 
              --------------  ----------  -------------  ------------------ 
  15:27:03         XLON          15830        118.52       467043941954450 
              --------------  ----------  -------------  ------------------ 
  15:27:43         XLON          5513         118.48       467043941954595 
              --------------  ----------  -------------  ------------------ 
  15:27:57         XLON          4939         118.48       467043941954623 
              --------------  ----------  -------------  ------------------ 
  15:28:18         XLON           183         118.52       467043941954713 
              --------------  ----------  -------------  ------------------ 
  15:28:18         XLON          1260         118.52       467043941954714 
              --------------  ----------  -------------  ------------------ 
  15:28:18         XLON          1822         118.52       467043941954715 
              --------------  ----------  -------------  ------------------ 
  15:28:38         XLON          6264         118.58       467043941954756 
              --------------  ----------  -------------  ------------------ 
  15:28:54         XLON          3000         118.58       467043941954805 
              --------------  ----------  -------------  ------------------ 
  15:28:54         XLON          7867         118.58       467043941954806 
              --------------  ----------  -------------  ------------------ 
  15:28:59         XLON           402         118.58       467043941954821 
              --------------  ----------  -------------  ------------------ 
  15:28:59         XLON          3000         118.58       467043941954822 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON          1574         118.6        467043941954926 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON          1741         118.6        467043941954927 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON          4496         118.6        467043941954928 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON          3310         118.6        467043941954929 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON           486         118.6        467043941954930 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON          3001         118.6        467043941954931 
              --------------  ----------  -------------  ------------------ 
  15:29:16         XLON           93          118.6        467043941954932 
              --------------  ----------  -------------  ------------------ 
  15:30:07         XLON          14383        118.64       467043941955149 
              --------------  ----------  -------------  ------------------ 
  15:30:07         XLON          1447         118.64       467043941955150 
              --------------  ----------  -------------  ------------------ 
  15:31:11         XLON          8713         118.6        467043941955523 
              --------------  ----------  -------------  ------------------ 
  15:31:11         XLON          6080         118.6        467043941955524 
              --------------  ----------  -------------  ------------------ 
  15:31:53         XLON          14409        118.62       467043941955669 
              --------------  ----------  -------------  ------------------ 
  15:31:53         XLON          1421         118.62       467043941955670 
              --------------  ----------  -------------  ------------------ 
  15:32:48         XLON          2195         118.64       467043941955806 
              --------------  ----------  -------------  ------------------ 
  15:32:48         XLON          1219         118.64       467043941955807 
              --------------  ----------  -------------  ------------------ 
  15:32:48         XLON          2320         118.64       467043941955808 
              --------------  ----------  -------------  ------------------ 
  15:33:08         XLON           858         118.68       467043941955906 
              --------------  ----------  -------------  ------------------ 
  15:33:08         XLON          11546        118.68       467043941955907 
              --------------  ----------  -------------  ------------------ 
  15:33:20         XLON          7908         118.66       467043941955948 
              --------------  ----------  -------------  ------------------ 
  15:33:34         XLON          3000         118.66       467043941956020 
              --------------  ----------  -------------  ------------------ 
  15:33:34         XLON          2600         118.66       467043941956021 
              --------------  ----------  -------------  ------------------ 
  15:33:34         XLON          1355         118.66       467043941956022 
              --------------  ----------  -------------  ------------------ 
  15:34:20         XLON          3000         118.74       467043941956237 
              --------------  ----------  -------------  ------------------ 
  15:34:20         XLON          2600         118.74       467043941956238 
              --------------  ----------  -------------  ------------------ 
  15:34:20         XLON          1481         118.74       467043941956239 
              --------------  ----------  -------------  ------------------ 
  15:34:20         XLON           239         118.74       467043941956240 
              --------------  ----------  -------------  ------------------ 
  15:34:25         XLON          2100         118.74       467043941956255 
              --------------  ----------  -------------  ------------------ 
  15:34:25         XLON          3000         118.74       467043941956256 
              --------------  ----------  -------------  ------------------ 
  15:34:46         XLON          2109         118.76       467043941956343 
              --------------  ----------  -------------  ------------------ 
  15:35:07         XLON          18073        118.78       467043941956408 
              --------------  ----------  -------------  ------------------ 
  15:35:32         XLON          2385         118.74       467043941956543 
              --------------  ----------  -------------  ------------------ 
  15:35:32         XLON          10616        118.74       467043941956544 
              --------------  ----------  -------------  ------------------ 
  15:37:04         XLON          9500         118.8        467043941956957 
              --------------  ----------  -------------  ------------------ 
  15:37:04         XLON          4276         118.8        467043941956958 
              --------------  ----------  -------------  ------------------ 
  15:37:04         XLON          2600         118.8        467043941956960 
              --------------  ----------  -------------  ------------------ 
  15:37:04         XLON          3000         118.8        467043941956961 
              --------------  ----------  -------------  ------------------ 
  15:37:04         XLON          9935         118.8        467043941956962 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON          2946         118.8        467043941957049 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON            1          118.8        467043941957050 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON          1808         118.8        467043941957051 
              --------------  ----------  -------------  ------------------ 
  15:37:45         XLON          1722         118.78       467043941957135 
              --------------  ----------  -------------  ------------------ 
  15:37:45         XLON          12346        118.78       467043941957136 
              --------------  ----------  -------------  ------------------ 
  15:39:08         XLON          3000         118.78       467043941957500 
              --------------  ----------  -------------  ------------------ 
  15:39:08         XLON          7001         118.78       467043941957501 
              --------------  ----------  -------------  ------------------ 
  15:39:22         XLON          4722         118.78       467043941957575 
              --------------  ----------  -------------  ------------------ 
  15:39:22         XLON          2426         118.78       467043941957581 
              --------------  ----------  -------------  ------------------ 
  15:39:22         XLON          3000         118.78       467043941957582 
              --------------  ----------  -------------  ------------------ 
  15:39:29         XLON          8070         118.78       467043941957626 
              --------------  ----------  -------------  ------------------ 
  15:39:29         XLON          2334         118.78       467043941957627 
              --------------  ----------  -------------  ------------------ 
  15:40:23         XLON          15830        118.78       467043941957842 
              --------------  ----------  -------------  ------------------ 
  15:40:48         XLON          1500         118.74       467043941958015 
              --------------  ----------  -------------  ------------------ 
  15:41:02         XLON          14330        118.74       467043941958085 
              --------------  ----------  -------------  ------------------ 
  15:41:53         XLON          1411         118.66       467043941958328 
              --------------  ----------  -------------  ------------------ 
  15:41:53         XLON          1918         118.66       467043941958329 
              --------------  ----------  -------------  ------------------ 
  15:42:12         XLON          3100         118.66       467043941958415 
              --------------  ----------  -------------  ------------------ 
  15:42:12         XLON          3000         118.66       467043941958416 
              --------------  ----------  -------------  ------------------ 
  15:42:12         XLON          1200         118.66       467043941958417 
              --------------  ----------  -------------  ------------------ 
  15:42:12         XLON          3817         118.66       467043941958418 
              --------------  ----------  -------------  ------------------ 
  15:42:25         XLON          3000         118.66       467043941958512 
              --------------  ----------  -------------  ------------------ 
  15:42:25         XLON           750         118.66       467043941958513 
              --------------  ----------  -------------  ------------------ 
  15:42:40         XLON          15830        118.64       467043941958561 
              --------------  ----------  -------------  ------------------ 
  15:43:18         XLON          14598        118.62       467043941958735 
              --------------  ----------  -------------  ------------------ 
  15:44:08         XLON          14610        118.6        467043941958873 
              --------------  ----------  -------------  ------------------ 
  15:45:06         XLON          2247         118.56       467043941959163 
              --------------  ----------  -------------  ------------------ 
  15:45:06         XLON          13583        118.56       467043941959164 
              --------------  ----------  -------------  ------------------ 
  15:45:07         XLON          3000         118.52       467043941959214 
              --------------  ----------  -------------  ------------------ 
  15:45:07         XLON           229         118.52       467043941959215 
              --------------  ----------  -------------  ------------------ 
  15:45:26         XLON          13213        118.5        467043941959288 
              --------------  ----------  -------------  ------------------ 
  15:46:12         XLON          15830        118.56       467043941959454 
              --------------  ----------  -------------  ------------------ 
  15:47:45         XLON          3000         118.54       467043941959766 
              --------------  ----------  -------------  ------------------ 
  15:47:45         XLON          1501         118.54       467043941959767 
              --------------  ----------  -------------  ------------------ 
  15:47:50         XLON          3000         118.56       467043941959821 
              --------------  ----------  -------------  ------------------ 
  15:47:50         XLON           987         118.56       467043941959822 
              --------------  ----------  -------------  ------------------ 
  15:48:00         XLON          3000         118.56       467043941959834 
              --------------  ----------  -------------  ------------------ 
  15:48:00         XLON          3000         118.56       467043941959835 
              --------------  ----------  -------------  ------------------ 
  15:48:03         XLON          11596        118.56       467043941959870 
              --------------  ----------  -------------  ------------------ 
  15:48:19         XLON          3100         118.56       467043941959934 
              --------------  ----------  -------------  ------------------ 
  15:48:19         XLON          2857         118.56       467043941959935 
              --------------  ----------  -------------  ------------------ 
  15:49:43         XLON          15830        118.58       467043941960207 
              --------------  ----------  -------------  ------------------ 
  15:49:43         XLON          3000         118.58       467043941960209 
              --------------  ----------  -------------  ------------------ 
  15:49:43         XLON          3300         118.58       467043941960210 
              --------------  ----------  -------------  ------------------ 
  15:49:43         XLON          4506         118.58       467043941960211 
              --------------  ----------  -------------  ------------------ 
  15:49:43         XLON          5024         118.58       467043941960213 
              --------------  ----------  -------------  ------------------ 
  15:50:08         XLON          6888         118.54       467043941960310 
              --------------  ----------  -------------  ------------------ 
  15:50:08         XLON          8942         118.54       467043941960311 
              --------------  ----------  -------------  ------------------ 
  15:51:01         XLON          15064        118.56       467043941960458 
              --------------  ----------  -------------  ------------------ 
  15:51:36         XLON          5711         118.52       467043941960576 
              --------------  ----------  -------------  ------------------ 
  15:51:36         XLON          10119        118.52       467043941960577 
              --------------  ----------  -------------  ------------------ 
  15:52:52         XLON          2092         118.46       467043941960883 
              --------------  ----------  -------------  ------------------ 
  15:52:55         XLON          3000         118.46       467043941960896 
              --------------  ----------  -------------  ------------------ 
  15:53:16         XLON          1332         118.54       467043941961003 
              --------------  ----------  -------------  ------------------ 
  15:53:16         XLON          1200         118.54       467043941961004 
              --------------  ----------  -------------  ------------------ 
  15:53:16         XLON          3677         118.54       467043941961005 
              --------------  ----------  -------------  ------------------ 
  15:53:24         XLON          4905         118.54       467043941961043 
              --------------  ----------  -------------  ------------------ 
  15:53:24         XLON          1992         118.54       467043941961044 
              --------------  ----------  -------------  ------------------ 
  15:53:40         XLON          4447         118.54       467043941961107 
              --------------  ----------  -------------  ------------------ 
  15:53:52         XLON          1314         118.54       467043941961163 
              --------------  ----------  -------------  ------------------ 
  15:54:02         XLON          3444         118.54       467043941961206 
              --------------  ----------  -------------  ------------------ 
  15:54:21         XLON          3000         118.54       467043941961268 
              --------------  ----------  -------------  ------------------ 
  15:54:21         XLON          3129         118.54       467043941961269 
              --------------  ----------  -------------  ------------------ 
  15:54:27         XLON          5395         118.54       467043941961291 
              --------------  ----------  -------------  ------------------ 
  15:54:27         XLON          5087         118.54       467043941961292 
              --------------  ----------  -------------  ------------------ 
  15:55:03         XLON          3000         118.56       467043941961415 
              --------------  ----------  -------------  ------------------ 
  15:55:03         XLON          2800         118.56       467043941961416 
              --------------  ----------  -------------  ------------------ 
  15:55:03         XLON           366         118.56       467043941961417 
              --------------  ----------  -------------  ------------------ 
  15:55:03         XLON          15830        118.54       467043941961421 
              --------------  ----------  -------------  ------------------ 
  15:56:41         XLON          9747         118.52       467043941961903 
              --------------  ----------  -------------  ------------------ 
  15:57:10         XLON          13976        118.6        467043941962057 
              --------------  ----------  -------------  ------------------ 
  15:57:10         XLON          1854         118.6        467043941962058 
              --------------  ----------  -------------  ------------------ 
  15:57:11         XLON          3000         118.6        467043941962060 
              --------------  ----------  -------------  ------------------ 
  15:57:11         XLON          2964         118.6        467043941962061 
              --------------  ----------  -------------  ------------------ 
  15:57:38         XLON          2356         118.6        467043941962175 
              --------------  ----------  -------------  ------------------ 
  15:57:38         XLON          3000         118.6        467043941962176 
              --------------  ----------  -------------  ------------------ 
  15:57:38         XLON          4324         118.6        467043941962177 
              --------------  ----------  -------------  ------------------ 
  15:57:43         XLON          3000         118.6        467043941962232 
              --------------  ----------  -------------  ------------------ 
  15:57:43         XLON          1264         118.6        467043941962233 
              --------------  ----------  -------------  ------------------ 
  15:57:58         XLON          15090        118.6        467043941962302 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          2346         118.6        467043941962405 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          2353         118.6        467043941962406 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          4964         118.6        467043941962407 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          1918         118.6        467043941962408 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          1924         118.6        467043941962409 
              --------------  ----------  -------------  ------------------ 
  15:58:54         XLON          7316         118.6        467043941962438 
              --------------  ----------  -------------  ------------------ 
  15:58:54         XLON          2901         118.62       467043941962458 
              --------------  ----------  -------------  ------------------ 
  15:59:45         XLON          3786         118.66       467043941962683 
              --------------  ----------  -------------  ------------------ 
  15:59:46         XLON          2501         118.66       467043941962684 
              --------------  ----------  -------------  ------------------ 
  15:59:46         XLON          2800         118.66       467043941962685 
              --------------  ----------  -------------  ------------------ 
  16:01:05         XLON           868         118.68       467043941963084 
              --------------  ----------  -------------  ------------------ 
  16:01:21         XLON           118         118.66       467043941963235 
              --------------  ----------  -------------  ------------------ 
 

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 rns@lseg.com 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

POSSFFFWLEESELF

(END) Dow Jones Newswires

January 14, 2022 12:45 ET (17:45 GMT)

Vodafone (LSE:VOD)
Historical Stock Chart
From Apr 2022 to May 2022 Click Here for more Vodafone Charts.
Vodafone (LSE:VOD)
Historical Stock Chart
From May 2021 to May 2022 Click Here for more Vodafone Charts.