TIDMVOD

RNS Number : 2948Z

Vodafone Group Plc

21 January 2022

21 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:                       21 January 2022 
 Number of ordinary shares of 
  20 (20/21) US cents each purchased:    5,706,084 
                                        ---------------- 
 Highest price paid per share 
  (pence):                               118.98 
                                        ---------------- 
 Lowest price paid per share 
  (pence):                               117.22 
                                        ---------------- 
 Volume weighted average price 
  paid per share (pence):                118.02 
                                        ---------------- 
 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,730,432,471 of its ordinary shares in treasury and has 27,087,195,397 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 21 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 21 January 2022 is set out below.

Schedule of purchases - aggregate information

 
 Trading venue    Volume weighted average    Aggregated volume 
                   price (pence per share) 
 XLON             118.02                     5,706,084 
                 -------------------------  ------------------ 
 

Schedule of purchases - individual transactions

 
 Transaction   Trading Venue   Number of    Price Per        Transaction 
     Time                        Shares     Share (GBP)    Reference Number 
  08:48:37         XLON           309         118.12       471373268922246 
              --------------  ----------  -------------  ------------------ 
  08:48:37         XLON          7333         118.12       471373268922247 
              --------------  ----------  -------------  ------------------ 
  08:48:37         XLON          3000         118.12       471373268922249 
              --------------  ----------  -------------  ------------------ 
  08:48:37         XLON          1212         118.12       471373268922250 
              --------------  ----------  -------------  ------------------ 
  08:48:52         XLON          3271         118.1        471373268922281 
              --------------  ----------  -------------  ------------------ 
  08:48:52         XLON           337         118.1        471373268922282 
              --------------  ----------  -------------  ------------------ 
  08:49:00         XLON          4373         118.06       471373268922289 
              --------------  ----------  -------------  ------------------ 
  08:49:53         XLON          1399         118.2        471373268922405 
              --------------  ----------  -------------  ------------------ 
  08:50:02         XLON          6614         118.12       471373268922433 
              --------------  ----------  -------------  ------------------ 
  08:50:12         XLON          15114        118.14       471373268922460 
              --------------  ----------  -------------  ------------------ 
  08:51:22         XLON          2181         118.12       471373268922605 
              --------------  ----------  -------------  ------------------ 
  08:51:22         XLON          13254        118.12       471373268922606 
              --------------  ----------  -------------  ------------------ 
  08:51:22         XLON          3000         118.12       471373268922607 
              --------------  ----------  -------------  ------------------ 
  08:51:22         XLON           293         118.12       471373268922608 
              --------------  ----------  -------------  ------------------ 
  08:51:22         XLON          1494         118.12       471373268922609 
              --------------  ----------  -------------  ------------------ 
  08:53:15         XLON          7425         118.24       471373268922880 
              --------------  ----------  -------------  ------------------ 
  08:53:15         XLON          7095         118.24       471373268922881 
              --------------  ----------  -------------  ------------------ 
  08:53:53         XLON          7319         118.2        471373268922973 
              --------------  ----------  -------------  ------------------ 
  08:53:53         XLON          4964         118.2        471373268922974 
              --------------  ----------  -------------  ------------------ 
  08:53:52         XLON          1872         118.2        471373268922971 
              --------------  ----------  -------------  ------------------ 
  08:55:00         XLON           528         118.16       471373268923112 
              --------------  ----------  -------------  ------------------ 
  08:55:00         XLON          3297         118.16       471373268923113 
              --------------  ----------  -------------  ------------------ 
  08:55:53         XLON          3000         118.32       471373268923403 
              --------------  ----------  -------------  ------------------ 
  08:55:58         XLON          3000         118.32       471373268923442 
              --------------  ----------  -------------  ------------------ 
  08:56:06         XLON          3298         118.32       471373268923466 
              --------------  ----------  -------------  ------------------ 
  08:56:39         XLON          5804         118.26       471373268923558 
              --------------  ----------  -------------  ------------------ 
  08:56:39         XLON          9631         118.26       471373268923559 
              --------------  ----------  -------------  ------------------ 
  08:58:25         XLON           25          118.5        471373268923805 
              --------------  ----------  -------------  ------------------ 
  08:58:25         XLON           860         118.5        471373268923806 
              --------------  ----------  -------------  ------------------ 
  08:58:43         XLON          14444        118.6        471373268923849 
              --------------  ----------  -------------  ------------------ 
  08:58:56         XLON          3000         118.46       471373268924041 
              --------------  ----------  -------------  ------------------ 
  08:58:56         XLON          1200         118.46       471373268924042 
              --------------  ----------  -------------  ------------------ 
  08:58:56         XLON          11235        118.46       471373268924043 
              --------------  ----------  -------------  ------------------ 
  09:00:19         XLON          4713         118.26       471373268924296 
              --------------  ----------  -------------  ------------------ 
  09:00:44         XLON          3000         118.26       471373268924362 
              --------------  ----------  -------------  ------------------ 
  09:00:54         XLON           913         118.3        471373268924376 
              --------------  ----------  -------------  ------------------ 
  09:00:54         XLON          2888         118.3        471373268924377 
              --------------  ----------  -------------  ------------------ 
  09:01:08         XLON          3000         118.38       471373268924397 
              --------------  ----------  -------------  ------------------ 
  09:01:12         XLON           237         118.38       471373268924405 
              --------------  ----------  -------------  ------------------ 
  09:01:12         XLON           633         118.38       471373268924406 
              --------------  ----------  -------------  ------------------ 
  09:01:12         XLON          5426         118.38       471373268924407 
              --------------  ----------  -------------  ------------------ 
  09:01:12         XLON          3174         118.38       471373268924408 
              --------------  ----------  -------------  ------------------ 
  09:01:12         XLON          1976         118.38       471373268924409 
              --------------  ----------  -------------  ------------------ 
  09:01:22         XLON          11967        118.38       471373268924432 
              --------------  ----------  -------------  ------------------ 
  09:01:22         XLON          1600         118.38       471373268924433 
              --------------  ----------  -------------  ------------------ 
  09:01:22         XLON          1868         118.38       471373268924434 
              --------------  ----------  -------------  ------------------ 
  09:01:57         XLON          7593         118.36       471373268924515 
              --------------  ----------  -------------  ------------------ 
  09:03:05         XLON          15237        118.46       471373268924729 
              --------------  ----------  -------------  ------------------ 
  09:04:02         XLON          14299        118.44       471373268924894 
              --------------  ----------  -------------  ------------------ 
  09:04:38         XLON          15435        118.38       471373268924997 
              --------------  ----------  -------------  ------------------ 
  09:05:42         XLON          8172         118.22       471373268925192 
              --------------  ----------  -------------  ------------------ 
  09:05:42         XLON          7263         118.22       471373268925193 
              --------------  ----------  -------------  ------------------ 
  09:06:52         XLON          15210        118.28       471373268925284 
              --------------  ----------  -------------  ------------------ 
  09:06:52         XLON           225         118.28       471373268925285 
              --------------  ----------  -------------  ------------------ 
  09:08:06         XLON          4505         118.26       471373268925458 
              --------------  ----------  -------------  ------------------ 
  09:08:17         XLON          15435        118.24       471373268925514 
              --------------  ----------  -------------  ------------------ 
  09:09:50         XLON          3000         118.26       471373268925671 
              --------------  ----------  -------------  ------------------ 
  09:09:50         XLON           150         118.26       471373268925672 
              --------------  ----------  -------------  ------------------ 
  09:09:55         XLON          1783         118.26       471373268925677 
              --------------  ----------  -------------  ------------------ 
  09:09:55         XLON          3000         118.26       471373268925678 
              --------------  ----------  -------------  ------------------ 
  09:10:00         XLON          3000         118.26       471373268925682 
              --------------  ----------  -------------  ------------------ 
  09:10:00         XLON          2238         118.26       471373268925683 
              --------------  ----------  -------------  ------------------ 
  09:10:59         XLON          10664        118.2        471373268925796 
              --------------  ----------  -------------  ------------------ 
  09:10:59         XLON          4208         118.2        471373268925797 
              --------------  ----------  -------------  ------------------ 
  09:10:59         XLON          3000         118.2        471373268925801 
              --------------  ----------  -------------  ------------------ 
  09:10:59         XLON          1241         118.2        471373268925802 
              --------------  ----------  -------------  ------------------ 
  09:12:08         XLON          3000         118.16       471373268925974 
              --------------  ----------  -------------  ------------------ 
  09:12:08         XLON            1          118.16       471373268925975 
              --------------  ----------  -------------  ------------------ 
  09:12:08         XLON           13          118.16       471373268925976 
              --------------  ----------  -------------  ------------------ 
  09:12:55         XLON          5019         118.16       471373268926049 
              --------------  ----------  -------------  ------------------ 
  09:12:55         XLON          3500         118.16       471373268926050 
              --------------  ----------  -------------  ------------------ 
  09:12:55         XLON          3000         118.16       471373268926051 
              --------------  ----------  -------------  ------------------ 
  09:12:55         XLON           906         118.16       471373268926052 
              --------------  ----------  -------------  ------------------ 
  09:13:11         XLON          15435        118.12       471373268926086 
              --------------  ----------  -------------  ------------------ 
  09:13:13         XLON          3379         118.08       471373268926089 
              --------------  ----------  -------------  ------------------ 
  09:14:28         XLON          3000         118.08       471373268926204 
              --------------  ----------  -------------  ------------------ 
  09:14:28         XLON          3500         118.08       471373268926205 
              --------------  ----------  -------------  ------------------ 
  09:16:37         XLON          3000         118.1        471373268926404 
              --------------  ----------  -------------  ------------------ 
  09:16:42         XLON            1          118.1        471373268926417 
              --------------  ----------  -------------  ------------------ 
  09:16:46         XLON          3000         118.12       471373268926435 
              --------------  ----------  -------------  ------------------ 
  09:16:58         XLON          9985         118.12       471373268926463 
              --------------  ----------  -------------  ------------------ 
  09:16:58         XLON          5390         118.12       471373268926464 
              --------------  ----------  -------------  ------------------ 
  09:16:58         XLON           60          118.12       471373268926465 
              --------------  ----------  -------------  ------------------ 
  09:16:58         XLON          3000         118.12       471373268926467 
              --------------  ----------  -------------  ------------------ 
  09:17:33         XLON          4162         118.12       471373268926520 
              --------------  ----------  -------------  ------------------ 
  09:17:52         XLON          3000         118.14       471373268926562 
              --------------  ----------  -------------  ------------------ 
  09:18:12         XLON          3505         118.14       471373268926734 
              --------------  ----------  -------------  ------------------ 
  09:19:15         XLON          3000         118.14       471373268926881 
              --------------  ----------  -------------  ------------------ 
  09:19:15         XLON           150         118.14       471373268926882 
              --------------  ----------  -------------  ------------------ 
  09:19:20         XLON          3247         118.14       471373268926898 
              --------------  ----------  -------------  ------------------ 
  09:19:20         XLON          3000         118.14       471373268926899 
              --------------  ----------  -------------  ------------------ 
  09:19:20         XLON          1108         118.14       471373268926900 
              --------------  ----------  -------------  ------------------ 
  09:20:39         XLON          15435        118.1        471373268927080 
              --------------  ----------  -------------  ------------------ 
  09:21:34         XLON          4376         118.16       471373268927225 
              --------------  ----------  -------------  ------------------ 
  09:21:34         XLON           628         118.16       471373268927226 
              --------------  ----------  -------------  ------------------ 
  09:21:34         XLON          3000         118.14       471373268927227 
              --------------  ----------  -------------  ------------------ 
  09:21:34         XLON          12435        118.14       471373268927228 
              --------------  ----------  -------------  ------------------ 
  09:22:32         XLON          1839         118.12       471373268927378 
              --------------  ----------  -------------  ------------------ 
  09:22:32         XLON          8531         118.12       471373268927379 
              --------------  ----------  -------------  ------------------ 
  09:22:32         XLON          1600         118.12       471373268927380 
              --------------  ----------  -------------  ------------------ 
  09:22:32         XLON           239         118.12       471373268927381 
              --------------  ----------  -------------  ------------------ 
  09:24:58         XLON          3000         118.12       471373268927589 
              --------------  ----------  -------------  ------------------ 
  09:25:14         XLON          3702         118.12       471373268927644 
              --------------  ----------  -------------  ------------------ 
  09:25:14         XLON          11733        118.12       471373268927645 
              --------------  ----------  -------------  ------------------ 
  09:25:14         XLON          3000         118.12       471373268927646 
              --------------  ----------  -------------  ------------------ 
  09:25:14         XLON          3200         118.12       471373268927647 
              --------------  ----------  -------------  ------------------ 
  09:25:14         XLON           450         118.12       471373268927648 
              --------------  ----------  -------------  ------------------ 
  09:26:05         XLON          3000         118.22       471373268927746 
              --------------  ----------  -------------  ------------------ 
  09:26:05         XLON          3658         118.22       471373268927747 
              --------------  ----------  -------------  ------------------ 
  09:27:49         XLON          2998         118.16       471373268928053 
              --------------  ----------  -------------  ------------------ 
  09:28:07         XLON          2440         118.16       471373268928070 
              --------------  ----------  -------------  ------------------ 
  09:28:07         XLON          7243         118.16       471373268928071 
              --------------  ----------  -------------  ------------------ 
  09:28:07         XLON          1329         118.16       471373268928072 
              --------------  ----------  -------------  ------------------ 
  09:28:21         XLON          2879         118.14       471373268928111 
              --------------  ----------  -------------  ------------------ 
  09:28:21         XLON          12556        118.14       471373268928112 
              --------------  ----------  -------------  ------------------ 
  09:29:53         XLON          14771        118.22       471373268928259 
              --------------  ----------  -------------  ------------------ 
  09:29:53         XLON           664         118.22       471373268928260 
              --------------  ----------  -------------  ------------------ 
  09:30:42         XLON          15435        118.2        471373268928380 
              --------------  ----------  -------------  ------------------ 
  09:30:42         XLON          3763         118.22       471373268928377 
              --------------  ----------  -------------  ------------------ 
  09:31:57         XLON          3150         118.26       471373268928567 
              --------------  ----------  -------------  ------------------ 
  09:31:57         XLON          3000         118.24       471373268928572 
              --------------  ----------  -------------  ------------------ 
  09:31:57         XLON          3053         118.24       471373268928573 
              --------------  ----------  -------------  ------------------ 
  09:32:38         XLON          4708         118.26       471373268928658 
              --------------  ----------  -------------  ------------------ 
  09:32:38         XLON          8332         118.26       471373268928659 
              --------------  ----------  -------------  ------------------ 
  09:32:38         XLON          2395         118.26       471373268928660 
              --------------  ----------  -------------  ------------------ 
  09:33:28         XLON          15244        118.26       471373268928736 
              --------------  ----------  -------------  ------------------ 
  09:34:07         XLON           234         118.22       471373268928779 
              --------------  ----------  -------------  ------------------ 
  09:34:07         XLON          15201        118.22       471373268928780 
              --------------  ----------  -------------  ------------------ 
  09:34:11         XLON          1169         118.22       471373268928784 
              --------------  ----------  -------------  ------------------ 
  09:34:11         XLON          2164         118.22       471373268928785 
              --------------  ----------  -------------  ------------------ 
  09:35:07         XLON           60          118.26       471373268928926 
              --------------  ----------  -------------  ------------------ 
  09:35:07         XLON          5900         118.26       471373268928927 
              --------------  ----------  -------------  ------------------ 
  09:35:07         XLON          6292         118.26       471373268928928 
              --------------  ----------  -------------  ------------------ 
  09:36:22         XLON          15435        118.4        471373268929083 
              --------------  ----------  -------------  ------------------ 
  09:36:32         XLON          6502         118.38       471373268929096 
              --------------  ----------  -------------  ------------------ 
  09:38:05         XLON          11537        118.34       471373268929221 
              --------------  ----------  -------------  ------------------ 
  09:39:14         XLON          13977        118.36       471373268929313 
              --------------  ----------  -------------  ------------------ 
  09:41:24         XLON          3000         118.44       471373268929541 
              --------------  ----------  -------------  ------------------ 
  09:42:12         XLON          13217        118.48       471373268929637 
              --------------  ----------  -------------  ------------------ 
  09:42:12         XLON          3000         118.46       471373268929639 
              --------------  ----------  -------------  ------------------ 
  09:42:12         XLON          3200         118.48       471373268929640 
              --------------  ----------  -------------  ------------------ 
  09:42:12         XLON          3000         118.48       471373268929641 
              --------------  ----------  -------------  ------------------ 
  09:42:12         XLON          1899         118.48       471373268929642 
              --------------  ----------  -------------  ------------------ 
  09:42:52         XLON          3000         118.42       471373268929717 
              --------------  ----------  -------------  ------------------ 
  09:42:52         XLON          2301         118.42       471373268929718 
              --------------  ----------  -------------  ------------------ 
  09:43:15         XLON          14195        118.42       471373268929742 
              --------------  ----------  -------------  ------------------ 
  09:44:52         XLON          14947        118.38       471373268929914 
              --------------  ----------  -------------  ------------------ 
  09:46:46         XLON          2552         118.48       471373268930040 
              --------------  ----------  -------------  ------------------ 
  09:46:54         XLON          15435        118.48       471373268930042 
              --------------  ----------  -------------  ------------------ 
  09:46:54         XLON          3200         118.48       471373268930044 
              --------------  ----------  -------------  ------------------ 
  09:46:54         XLON          3000         118.48       471373268930045 
              --------------  ----------  -------------  ------------------ 
  09:46:54         XLON          1094         118.48       471373268930046 
              --------------  ----------  -------------  ------------------ 
  09:47:18         XLON          3200         118.48       471373268930080 
              --------------  ----------  -------------  ------------------ 
  09:47:18         XLON          2659         118.48       471373268930081 
              --------------  ----------  -------------  ------------------ 
  09:47:52         XLON          15435        118.48       471373268930139 
              --------------  ----------  -------------  ------------------ 
  09:49:52         XLON          15435        118.7        471373268930357 
              --------------  ----------  -------------  ------------------ 
  09:50:25         XLON          3000         118.74       471373268930395 
              --------------  ----------  -------------  ------------------ 
  09:50:38         XLON          4018         118.76       471373268930400 
              --------------  ----------  -------------  ------------------ 
  09:50:38         XLON          11417        118.76       471373268930401 
              --------------  ----------  -------------  ------------------ 
  09:50:38         XLON          3000         118.76       471373268930402 
              --------------  ----------  -------------  ------------------ 
  09:50:38         XLON          2406         118.76       471373268930403 
              --------------  ----------  -------------  ------------------ 
  09:50:42         XLON          6097         118.82       471373268930409 
              --------------  ----------  -------------  ------------------ 
  09:50:42         XLON          5766         118.82       471373268930410 
              --------------  ----------  -------------  ------------------ 
  09:51:59         XLON          10038        118.96       471373268930572 
              --------------  ----------  -------------  ------------------ 
  09:53:07         XLON          15435        118.98       471373268930630 
              --------------  ----------  -------------  ------------------ 
  09:54:03         XLON          14305        118.76       471373268930733 
              --------------  ----------  -------------  ------------------ 
  09:55:19         XLON          15435        118.58       471373268930923 
              --------------  ----------  -------------  ------------------ 
  09:57:42         XLON          8976         118.68       471373268931233 
              --------------  ----------  -------------  ------------------ 
  09:57:42         XLON          6459         118.68       471373268931234 
              --------------  ----------  -------------  ------------------ 
  09:58:40         XLON           324         118.72       471373268931364 
              --------------  ----------  -------------  ------------------ 
  09:58:40         XLON          11799        118.72       471373268931365 
              --------------  ----------  -------------  ------------------ 
  09:58:40         XLON          3116         118.72       471373268931366 
              --------------  ----------  -------------  ------------------ 
  09:59:43         XLON          3000         118.64       471373268931463 
              --------------  ----------  -------------  ------------------ 
  09:59:43         XLON           249         118.64       471373268931464 
              --------------  ----------  -------------  ------------------ 
  10:01:10         XLON          3000         118.7        471373268931643 
              --------------  ----------  -------------  ------------------ 
  10:01:22         XLON          8353         118.68       471373268931667 
              --------------  ----------  -------------  ------------------ 
  10:01:22         XLON          2979         118.68       471373268931668 
              --------------  ----------  -------------  ------------------ 
  10:01:22         XLON          3000         118.68       471373268931669 
              --------------  ----------  -------------  ------------------ 
  10:01:54         XLON          2068         118.68       471373268931675 
              --------------  ----------  -------------  ------------------ 
  10:01:59         XLON          3000         118.68       471373268931691 
              --------------  ----------  -------------  ------------------ 
  10:01:59         XLON          2181         118.68       471373268931692 
              --------------  ----------  -------------  ------------------ 
  10:02:17         XLON          3183         118.66       471373268931716 
              --------------  ----------  -------------  ------------------ 
  10:02:27         XLON          15435        118.64       471373268931725 
              --------------  ----------  -------------  ------------------ 
  10:04:27         XLON          15435        118.62       471373268931936 
              --------------  ----------  -------------  ------------------ 
  10:04:43         XLON          3000         118.64       471373268931949 
              --------------  ----------  -------------  ------------------ 
  10:04:43         XLON           88          118.64       471373268931950 
              --------------  ----------  -------------  ------------------ 
  10:05:01         XLON          3000         118.64       471373268931972 
              --------------  ----------  -------------  ------------------ 
  10:05:01         XLON          4443         118.64       471373268931973 
              --------------  ----------  -------------  ------------------ 
  10:05:01         XLON          1936         118.64       471373268931974 
              --------------  ----------  -------------  ------------------ 
  10:05:01         XLON          2238         118.64       471373268931975 
              --------------  ----------  -------------  ------------------ 
  10:05:06         XLON          3000         118.64       471373268932003 
              --------------  ----------  -------------  ------------------ 
  10:05:06         XLON           678         118.64       471373268932004 
              --------------  ----------  -------------  ------------------ 
  10:06:07         XLON          3000         118.56       471373268932151 
              --------------  ----------  -------------  ------------------ 
  10:06:07         XLON          1703         118.58       471373268932152 
              --------------  ----------  -------------  ------------------ 
  10:06:12         XLON          1297         118.58       471373268932168 
              --------------  ----------  -------------  ------------------ 
  10:06:12         XLON          2061         118.58       471373268932169 
              --------------  ----------  -------------  ------------------ 
  10:06:12         XLON           15          118.58       471373268932170 
              --------------  ----------  -------------  ------------------ 
  10:06:17         XLON           191         118.58       471373268932181 
              --------------  ----------  -------------  ------------------ 
  10:06:17         XLON            3          118.58       471373268932182 
              --------------  ----------  -------------  ------------------ 
  10:06:17         XLON          3000         118.58       471373268932183 
              --------------  ----------  -------------  ------------------ 
  10:06:22         XLON          3000         118.58       471373268932191 
              --------------  ----------  -------------  ------------------ 
  10:06:22         XLON           955         118.58       471373268932192 
              --------------  ----------  -------------  ------------------ 
  10:07:12         XLON          9617         118.56       471373268932253 
              --------------  ----------  -------------  ------------------ 
  10:07:12         XLON          5178         118.56       471373268932254 
              --------------  ----------  -------------  ------------------ 
  10:08:19         XLON          3000         118.52       471373268932346 
              --------------  ----------  -------------  ------------------ 
  10:08:19         XLON          1929         118.54       471373268932347 
              --------------  ----------  -------------  ------------------ 
  10:08:26         XLON           101         118.52       471373268932367 
              --------------  ----------  -------------  ------------------ 
  10:08:26         XLON          3000         118.52       471373268932368 
              --------------  ----------  -------------  ------------------ 
  10:08:37         XLON          3000         118.52       471373268932387 
              --------------  ----------  -------------  ------------------ 
  10:08:44         XLON           157         118.52       471373268932388 
              --------------  ----------  -------------  ------------------ 
  10:08:44         XLON          2254         118.52       471373268932389 
              --------------  ----------  -------------  ------------------ 
  10:08:44         XLON          2372         118.52       471373268932390 
              --------------  ----------  -------------  ------------------ 
  10:08:55         XLON          15435        118.5        471373268932396 
              --------------  ----------  -------------  ------------------ 
  10:16:07         XLON          15435        118.84       471373268934181 
              --------------  ----------  -------------  ------------------ 
  10:16:07         XLON          5057         118.84       471373268934186 
              --------------  ----------  -------------  ------------------ 
  10:16:39         XLON          15435        118.92       471373268934297 
              --------------  ----------  -------------  ------------------ 
  10:16:45         XLON          15435        118.9        471373268934336 
              --------------  ----------  -------------  ------------------ 
  10:16:51         XLON          6558         118.94       471373268934360 
              --------------  ----------  -------------  ------------------ 
  10:16:51         XLON          3000         118.94       471373268934363 
              --------------  ----------  -------------  ------------------ 
  10:16:51         XLON          3000         118.92       471373268934366 
              --------------  ----------  -------------  ------------------ 
  10:16:51         XLON          12435        118.92       471373268934367 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          15435        118.96       471373268934462 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          1955         118.92       471373268934463 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          3000         118.92       471373268934464 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          3000         118.94       471373268934465 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          1967         118.94       471373268934466 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          1200         118.94       471373268934467 
              --------------  ----------  -------------  ------------------ 
  10:17:45         XLON          4313         118.94       471373268934468 
              --------------  ----------  -------------  ------------------ 
  10:17:46         XLON          1476         118.94       471373268934469 
              --------------  ----------  -------------  ------------------ 
  10:17:46         XLON          2112         118.94       471373268934470 
              --------------  ----------  -------------  ------------------ 
  10:17:59         XLON          14383        118.94       471373268934493 
              --------------  ----------  -------------  ------------------ 
  10:17:59         XLON          3000         118.94       471373268934494 
              --------------  ----------  -------------  ------------------ 
  10:18:22         XLON          2072         118.92       471373268934518 
              --------------  ----------  -------------  ------------------ 
  10:18:46         XLON          15435        118.96       471373268934560 
              --------------  ----------  -------------  ------------------ 
  10:18:50         XLON          2075         118.94       471373268934569 
              --------------  ----------  -------------  ------------------ 
  10:18:50         XLON          2529         118.94       471373268934570 
              --------------  ----------  -------------  ------------------ 
  10:18:54         XLON          15435        118.92       471373268934577 
              --------------  ----------  -------------  ------------------ 
  10:18:54         XLON          3000         118.92       471373268934578 
              --------------  ----------  -------------  ------------------ 
  10:18:54         XLON          2085         118.92       471373268934579 
              --------------  ----------  -------------  ------------------ 
  10:18:54         XLON          3407         118.92       471373268934580 
              --------------  ----------  -------------  ------------------ 
  10:18:54         XLON          6943         118.92       471373268934581 
              --------------  ----------  -------------  ------------------ 
  10:19:02         XLON          1975         118.92       471373268934589 
              --------------  ----------  -------------  ------------------ 
  10:19:02         XLON          2145         118.92       471373268934590 
              --------------  ----------  -------------  ------------------ 
  10:19:12         XLON          15435        118.88       471373268934620 
              --------------  ----------  -------------  ------------------ 
  10:19:23         XLON          14682        118.8        471373268934656 
              --------------  ----------  -------------  ------------------ 
  10:19:49         XLON          1937         118.78       471373268934682 
              --------------  ----------  -------------  ------------------ 
  10:19:49         XLON          2683         118.78       471373268934683 
              --------------  ----------  -------------  ------------------ 
  10:19:54         XLON          3000         118.78       471373268934703 
              --------------  ----------  -------------  ------------------ 
  10:20:01         XLON          4672         118.78       471373268934705 
              --------------  ----------  -------------  ------------------ 
  10:20:01         XLON          3000         118.78       471373268934706 
              --------------  ----------  -------------  ------------------ 
  10:20:01         XLON          1956         118.78       471373268934707 
              --------------  ----------  -------------  ------------------ 
  10:20:06         XLON          2247         118.78       471373268934728 
              --------------  ----------  -------------  ------------------ 
  10:20:06         XLON          3000         118.78       471373268934729 
              --------------  ----------  -------------  ------------------ 
  10:20:06         XLON          1185         118.78       471373268934730 
              --------------  ----------  -------------  ------------------ 
  10:20:11         XLON           749         118.78       471373268934743 
              --------------  ----------  -------------  ------------------ 
  10:20:11         XLON          1812         118.78       471373268934744 
              --------------  ----------  -------------  ------------------ 
  10:20:11         XLON          1837         118.78       471373268934745 
              --------------  ----------  -------------  ------------------ 
  10:20:11         XLON          3000         118.78       471373268934746 
              --------------  ----------  -------------  ------------------ 
  10:20:44         XLON          1721         118.78       471373268934813 
              --------------  ----------  -------------  ------------------ 
  10:20:44         XLON           16          118.78       471373268934814 
              --------------  ----------  -------------  ------------------ 
  10:20:44         XLON          3000         118.78       471373268934815 
              --------------  ----------  -------------  ------------------ 
  10:21:03         XLON          7946         118.78       471373268934831 
              --------------  ----------  -------------  ------------------ 
  10:21:03         XLON          3000         118.78       471373268934832 
              --------------  ----------  -------------  ------------------ 
  10:21:18         XLON          14891        118.74       471373268934853 
              --------------  ----------  -------------  ------------------ 
  10:23:11         XLON          3000         118.72       471373268935069 
              --------------  ----------  -------------  ------------------ 
  10:23:11         XLON          2229         118.72       471373268935070 
              --------------  ----------  -------------  ------------------ 
  10:23:14         XLON          2154         118.7        471373268935082 
              --------------  ----------  -------------  ------------------ 
  10:23:22         XLON          3000         118.72       471373268935103 
              --------------  ----------  -------------  ------------------ 
  10:23:27         XLON          3000         118.72       471373268935110 
              --------------  ----------  -------------  ------------------ 
  10:23:59         XLON          15435        118.68       471373268935181 
              --------------  ----------  -------------  ------------------ 
  10:25:41         XLON          3000         118.68       471373268935434 
              --------------  ----------  -------------  ------------------ 
  10:26:22         XLON          6715         118.66       471373268935518 
              --------------  ----------  -------------  ------------------ 
  10:26:22         XLON          6596         118.66       471373268935519 
              --------------  ----------  -------------  ------------------ 
  10:26:22         XLON          3000         118.66       471373268935520 
              --------------  ----------  -------------  ------------------ 
  10:27:09         XLON          11146        118.66       471373268935594 
              --------------  ----------  -------------  ------------------ 
  10:27:09         XLON          3000         118.68       471373268935596 
              --------------  ----------  -------------  ------------------ 
  10:28:06         XLON          15084        118.64       471373268935642 
              --------------  ----------  -------------  ------------------ 
  10:28:39         XLON           17          118.58       471373268935657 
              --------------  ----------  -------------  ------------------ 
  10:28:47         XLON          4413         118.58       471373268935661 
              --------------  ----------  -------------  ------------------ 
  10:28:53         XLON          2371         118.58       471373268935670 
              --------------  ----------  -------------  ------------------ 
  10:28:53         XLON          6999         118.58       471373268935671 
              --------------  ----------  -------------  ------------------ 
  10:30:19         XLON          15435        118.52       471373268935853 
              --------------  ----------  -------------  ------------------ 
  10:31:36         XLON          15435        118.52       471373268936043 
              --------------  ----------  -------------  ------------------ 
  10:31:36         XLON          3000         118.52       471373268936045 
              --------------  ----------  -------------  ------------------ 
  10:31:36         XLON          2040         118.52       471373268936046 
              --------------  ----------  -------------  ------------------ 
  10:33:31         XLON            2          118.52       471373268936261 
              --------------  ----------  -------------  ------------------ 
  10:33:31         XLON           237         118.52       471373268936262 
              --------------  ----------  -------------  ------------------ 
  10:33:31         XLON          2114         118.52       471373268936263 
              --------------  ----------  -------------  ------------------ 
  10:33:31         XLON          3000         118.52       471373268936264 
              --------------  ----------  -------------  ------------------ 
  10:33:40         XLON          4051         118.5        471373268936279 
              --------------  ----------  -------------  ------------------ 
  10:34:00         XLON          4306         118.5        471373268936325 
              --------------  ----------  -------------  ------------------ 
  10:34:00         XLON           297         118.5        471373268936326 
              --------------  ----------  -------------  ------------------ 
  10:34:29         XLON          11886        118.5        471373268936361 
              --------------  ----------  -------------  ------------------ 
  10:34:29         XLON          3549         118.5        471373268936362 
              --------------  ----------  -------------  ------------------ 
  10:35:52         XLON          3000         118.52       471373268936463 
              --------------  ----------  -------------  ------------------ 
  10:35:57         XLON          3000         118.52       471373268936475 
              --------------  ----------  -------------  ------------------ 
  10:35:57         XLON          1599         118.52       471373268936476 
              --------------  ----------  -------------  ------------------ 
  10:36:02         XLON          3000         118.52       471373268936481 
              --------------  ----------  -------------  ------------------ 
  10:36:07         XLON          3000         118.52       471373268936487 
              --------------  ----------  -------------  ------------------ 
  10:37:07         XLON          3000         118.52       471373268936563 
              --------------  ----------  -------------  ------------------ 
  10:37:13         XLON          2378         118.52       471373268936569 
              --------------  ----------  -------------  ------------------ 
  10:37:13         XLON          1630         118.52       471373268936570 
              --------------  ----------  -------------  ------------------ 
  10:37:32         XLON          3000         118.52       471373268936608 
              --------------  ----------  -------------  ------------------ 
  10:37:44         XLON          1845         118.52       471373268936617 
              --------------  ----------  -------------  ------------------ 
  10:37:44         XLON          3000         118.52       471373268936618 
              --------------  ----------  -------------  ------------------ 
  10:38:03         XLON          1937         118.52       471373268936658 
              --------------  ----------  -------------  ------------------ 
  10:38:03         XLON          3000         118.52       471373268936659 
              --------------  ----------  -------------  ------------------ 
  10:38:03         XLON          2753         118.52       471373268936660 
              --------------  ----------  -------------  ------------------ 
  10:38:37         XLON           284         118.52       471373268936722 
              --------------  ----------  -------------  ------------------ 
  10:38:37         XLON          7447         118.52       471373268936723 
              --------------  ----------  -------------  ------------------ 
  10:39:10         XLON          3000         118.54       471373268936783 
              --------------  ----------  -------------  ------------------ 
  10:39:37         XLON          1256         118.54       471373268936810 
              --------------  ----------  -------------  ------------------ 
  10:40:00         XLON          7312         118.54       471373268936855 
              --------------  ----------  -------------  ------------------ 
  10:40:00         XLON          5706         118.54       471373268936856 
              --------------  ----------  -------------  ------------------ 
  10:40:10         XLON          10101        118.52       471373268936872 
              --------------  ----------  -------------  ------------------ 
  10:42:19         XLON          3637         118.64       471373268937218 
              --------------  ----------  -------------  ------------------ 
  10:42:19         XLON          11798        118.64       471373268937219 
              --------------  ----------  -------------  ------------------ 
  10:42:49         XLON          3000         118.62       471373268937272 
              --------------  ----------  -------------  ------------------ 
  10:42:49         XLON          1058         118.62       471373268937273 
              --------------  ----------  -------------  ------------------ 
  10:42:57         XLON          2359         118.64       471373268937287 
              --------------  ----------  -------------  ------------------ 
  10:43:41         XLON          3000         118.7        471373268937313 
              --------------  ----------  -------------  ------------------ 
  10:43:46         XLON          3000         118.7        471373268937314 
              --------------  ----------  -------------  ------------------ 
  10:43:51         XLON          3000         118.7        471373268937320 
              --------------  ----------  -------------  ------------------ 
  10:43:52         XLON          4155         118.68       471373268937323 
              --------------  ----------  -------------  ------------------ 
  10:44:34         XLON           856         118.68       471373268937405 
              --------------  ----------  -------------  ------------------ 
  10:44:34         XLON          3000         118.7        471373268937406 
              --------------  ----------  -------------  ------------------ 
  10:44:34         XLON          1604         118.7        471373268937407 
              --------------  ----------  -------------  ------------------ 
  10:44:37         XLON          3462         118.66       471373268937425 
              --------------  ----------  -------------  ------------------ 
  10:44:37         XLON          4199         118.66       471373268937426 
              --------------  ----------  -------------  ------------------ 
  10:44:37         XLON          12435        118.66       471373268937424 
              --------------  ----------  -------------  ------------------ 
  10:44:56         XLON          3000         118.66       471373268937439 
              --------------  ----------  -------------  ------------------ 
  10:45:45         XLON          14944        118.66       471373268937536 
              --------------  ----------  -------------  ------------------ 
  10:46:37         XLON          4221         118.6        471373268937597 
              --------------  ----------  -------------  ------------------ 
  10:46:55         XLON          3000         118.62       471373268937613 
              --------------  ----------  -------------  ------------------ 
  10:47:24         XLON          3000         118.64       471373268937635 
              --------------  ----------  -------------  ------------------ 
  10:47:29         XLON          1644         118.64       471373268937642 
              --------------  ----------  -------------  ------------------ 
  10:47:29         XLON          2408         118.64       471373268937643 
              --------------  ----------  -------------  ------------------ 
  10:47:41         XLON          3000         118.64       471373268937661 
              --------------  ----------  -------------  ------------------ 
  10:47:58         XLON          3000         118.64       471373268937677 
              --------------  ----------  -------------  ------------------ 
  10:48:03         XLON          1503         118.64       471373268937687 
              --------------  ----------  -------------  ------------------ 
  10:48:03         XLON          1879         118.64       471373268937688 
              --------------  ----------  -------------  ------------------ 
  10:48:20         XLON          2992         118.68       471373268937710 
              --------------  ----------  -------------  ------------------ 
  10:48:20         XLON           158         118.68       471373268937711 
              --------------  ----------  -------------  ------------------ 
  10:48:22         XLON          14343        118.64       471373268937712 
              --------------  ----------  -------------  ------------------ 
  10:48:22         XLON          1092         118.64       471373268937713 
              --------------  ----------  -------------  ------------------ 
  10:48:22         XLON          8426         118.64       471373268937714 
              --------------  ----------  -------------  ------------------ 
  10:48:22         XLON          1658         118.64       471373268937715 
              --------------  ----------  -------------  ------------------ 
  10:50:10         XLON          3000         118.64       471373268937963 
              --------------  ----------  -------------  ------------------ 
  10:50:15         XLON          4530         118.62       471373268937970 
              --------------  ----------  -------------  ------------------ 
  10:50:15         XLON          4786         118.62       471373268937973 
              --------------  ----------  -------------  ------------------ 
  10:50:30         XLON          3060         118.6        471373268937998 
              --------------  ----------  -------------  ------------------ 
  10:50:30         XLON          11467        118.6        471373268937999 
              --------------  ----------  -------------  ------------------ 
  10:51:00         XLON          4530         118.58       471373268938023 
              --------------  ----------  -------------  ------------------ 
  10:51:09         XLON          3000         118.58       471373268938034 
              --------------  ----------  -------------  ------------------ 
  10:51:09         XLON           640         118.58       471373268938035 
              --------------  ----------  -------------  ------------------ 
  10:51:14         XLON          2035         118.58       471373268938050 
              --------------  ----------  -------------  ------------------ 
  10:51:14         XLON          1625         118.58       471373268938051 
              --------------  ----------  -------------  ------------------ 
  10:51:38         XLON          15435        118.58       471373268938084 
              --------------  ----------  -------------  ------------------ 
  10:52:00         XLON          4530         118.6        471373268938117 
              --------------  ----------  -------------  ------------------ 
  10:52:09         XLON          10905        118.6        471373268938118 
              --------------  ----------  -------------  ------------------ 
  10:52:10         XLON          3000         118.6        471373268938119 
              --------------  ----------  -------------  ------------------ 
  10:52:10         XLON          1200         118.6        471373268938120 
              --------------  ----------  -------------  ------------------ 
  10:52:10         XLON           244         118.6        471373268938121 
              --------------  ----------  -------------  ------------------ 
  10:52:45         XLON          3261         118.58       471373268938215 
              --------------  ----------  -------------  ------------------ 
  10:52:59         XLON          3000         118.66       471373268938235 
              --------------  ----------  -------------  ------------------ 
  10:53:15         XLON           330         118.66       471373268938265 
              --------------  ----------  -------------  ------------------ 
  10:53:30         XLON          1530         118.68       471373268938308 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          3000         118.68       471373268938329 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          2295         118.68       471373268938330 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          1158         118.68       471373268938331 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          2935         118.68       471373268938332 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          1200         118.68       471373268938333 
              --------------  ----------  -------------  ------------------ 
  10:53:45         XLON          4847         118.68       471373268938334 
              --------------  ----------  -------------  ------------------ 
  10:53:52         XLON          2035         118.66       471373268938356 
              --------------  ----------  -------------  ------------------ 
  10:53:52         XLON          2495         118.66       471373268938357 
              --------------  ----------  -------------  ------------------ 
  10:54:07         XLON          15435        118.64       471373268938399 
              --------------  ----------  -------------  ------------------ 
  10:54:07         XLON          3000         118.64       471373268938401 
              --------------  ----------  -------------  ------------------ 
  10:54:07         XLON          2625         118.64       471373268938402 
              --------------  ----------  -------------  ------------------ 
  10:54:30         XLON          1530         118.64       471373268938453 
              --------------  ----------  -------------  ------------------ 
  10:54:45         XLON          9252         118.64       471373268938475 
              --------------  ----------  -------------  ------------------ 
  10:55:13         XLON          14779        118.58       471373268938521 
              --------------  ----------  -------------  ------------------ 
  10:55:59         XLON          15435        118.58       471373268938585 
              --------------  ----------  -------------  ------------------ 
  10:56:45         XLON          1664         118.54       471373268938688 
              --------------  ----------  -------------  ------------------ 
  10:56:48         XLON          12812        118.54       471373268938690 
              --------------  ----------  -------------  ------------------ 
  10:57:41         XLON          1173         118.62       471373268938815 
              --------------  ----------  -------------  ------------------ 
  10:57:54         XLON          3000         118.62       471373268938838 
              --------------  ----------  -------------  ------------------ 
  10:57:54         XLON          1457         118.62       471373268938839 
              --------------  ----------  -------------  ------------------ 
  10:58:12         XLON          9983         118.6        471373268938918 
              --------------  ----------  -------------  ------------------ 
  10:58:12         XLON          2126         118.6        471373268938919 
              --------------  ----------  -------------  ------------------ 
  10:58:15         XLON          4530         118.6        471373268938930 
              --------------  ----------  -------------  ------------------ 
  10:58:32         XLON           944         118.62       471373268938962 
              --------------  ----------  -------------  ------------------ 
  10:58:59         XLON          2626         118.64       471373268939023 
              --------------  ----------  -------------  ------------------ 
  10:58:59         XLON          2323         118.64       471373268939024 
              --------------  ----------  -------------  ------------------ 
  10:58:59         XLON          2553         118.64       471373268939025 
              --------------  ----------  -------------  ------------------ 
  10:59:00         XLON          4530         118.62       471373268939028 
              --------------  ----------  -------------  ------------------ 
  10:59:15         XLON          4530         118.64       471373268939061 
              --------------  ----------  -------------  ------------------ 
  10:59:16         XLON          10905        118.64       471373268939062 
              --------------  ----------  -------------  ------------------ 
  10:59:51         XLON          13725        118.62       471373268939116 
              --------------  ----------  -------------  ------------------ 
  11:01:14         XLON          13691        118.6        471373268939323 
              --------------  ----------  -------------  ------------------ 
  11:02:43         XLON          12805        118.6        471373268939482 
              --------------  ----------  -------------  ------------------ 
  11:02:43         XLON          2630         118.6        471373268939483 
              --------------  ----------  -------------  ------------------ 
  11:04:23         XLON          7377         118.68       471373268939618 
              --------------  ----------  -------------  ------------------ 
  11:04:23         XLON          3111         118.68       471373268939619 
              --------------  ----------  -------------  ------------------ 
  11:04:23         XLON          2172         118.68       471373268939620 
              --------------  ----------  -------------  ------------------ 
  11:04:23         XLON          1009         118.68       471373268939621 
              --------------  ----------  -------------  ------------------ 
  11:04:23         XLON           939         118.68       471373268939622 
              --------------  ----------  -------------  ------------------ 
  11:05:37         XLON          2035         118.74       471373268939732 
              --------------  ----------  -------------  ------------------ 
  11:05:42         XLON          2382         118.74       471373268939783 
              --------------  ----------  -------------  ------------------ 
  11:05:42         XLON          2199         118.74       471373268939784 
              --------------  ----------  -------------  ------------------ 
  11:05:47         XLON           53          118.74       471373268939803 
              --------------  ----------  -------------  ------------------ 
  11:05:47         XLON          1706         118.74       471373268939804 
              --------------  ----------  -------------  ------------------ 
  11:05:47         XLON          1948         118.74       471373268939805 
              --------------  ----------  -------------  ------------------ 
  11:05:47         XLON          7338         118.74       471373268939806 
              --------------  ----------  -------------  ------------------ 
  11:06:21         XLON          5254         118.72       471373268939899 
              --------------  ----------  -------------  ------------------ 
  11:06:21         XLON          10181        118.72       471373268939900 
              --------------  ----------  -------------  ------------------ 
  11:07:19         XLON          13207        118.7        471373268940049 
              --------------  ----------  -------------  ------------------ 
  11:08:36         XLON          15351        118.74       471373268940136 
              --------------  ----------  -------------  ------------------ 
  11:09:19         XLON          1004         118.74       471373268940191 
              --------------  ----------  -------------  ------------------ 
  11:09:19         XLON          1855         118.74       471373268940192 
              --------------  ----------  -------------  ------------------ 
  11:09:19         XLON           253         118.74       471373268940193 
              --------------  ----------  -------------  ------------------ 
  11:10:39         XLON          2228         118.72       471373268940284 
              --------------  ----------  -------------  ------------------ 
  11:10:39         XLON          1314         118.72       471373268940285 
              --------------  ----------  -------------  ------------------ 
  11:10:39         XLON           237         118.72       471373268940286 
              --------------  ----------  -------------  ------------------ 
  11:10:39         XLON          2519         118.72       471373268940287 
              --------------  ----------  -------------  ------------------ 
  11:10:51         XLON          1086         118.72       471373268940293 
              --------------  ----------  -------------  ------------------ 
  11:10:51         XLON           19          118.72       471373268940294 
              --------------  ----------  -------------  ------------------ 
  11:10:51         XLON          2964         118.72       471373268940295 
              --------------  ----------  -------------  ------------------ 
  11:10:56         XLON          1872         118.72       471373268940296 
              --------------  ----------  -------------  ------------------ 
  11:10:56         XLON          2925         118.72       471373268940297 
              --------------  ----------  -------------  ------------------ 
  11:11:55         XLON          3000         118.78       471373268940406 
              --------------  ----------  -------------  ------------------ 
  11:11:55         XLON          2448         118.78       471373268940407 
              --------------  ----------  -------------  ------------------ 
  11:12:24         XLON          5596         118.78       471373268940463 
              --------------  ----------  -------------  ------------------ 
  11:12:24         XLON           997         118.78       471373268940464 
              --------------  ----------  -------------  ------------------ 
  11:12:30         XLON          4856         118.76       471373268940471 
              --------------  ----------  -------------  ------------------ 
  11:12:30         XLON          10579        118.76       471373268940472 
              --------------  ----------  -------------  ------------------ 
  11:12:30         XLON          3000         118.76       471373268940474 
              --------------  ----------  -------------  ------------------ 
  11:12:30         XLON           150         118.76       471373268940475 
              --------------  ----------  -------------  ------------------ 
  11:12:58         XLON          3612         118.74       471373268940559 
              --------------  ----------  -------------  ------------------ 
  11:13:46         XLON           599         118.74       471373268940610 
              --------------  ----------  -------------  ------------------ 
  11:13:55         XLON          4053         118.74       471373268940620 
              --------------  ----------  -------------  ------------------ 
  11:13:55         XLON          6562         118.74       471373268940621 
              --------------  ----------  -------------  ------------------ 
  11:15:01         XLON          8293         118.72       471373268940767 
              --------------  ----------  -------------  ------------------ 
  11:15:01         XLON          6239         118.72       471373268940768 
              --------------  ----------  -------------  ------------------ 
  11:17:22         XLON          7223         118.62       471373268941039 
              --------------  ----------  -------------  ------------------ 
  11:17:29         XLON          7008         118.62       471373268941041 
              --------------  ----------  -------------  ------------------ 
  11:17:38         XLON          3000         118.62       471373268941055 
              --------------  ----------  -------------  ------------------ 
  11:17:38         XLON           287         118.62       471373268941056 
              --------------  ----------  -------------  ------------------ 
  11:18:46         XLON          13279        118.54       471373268941186 
              --------------  ----------  -------------  ------------------ 
  11:19:56         XLON          2625         118.52       471373268941396 
              --------------  ----------  -------------  ------------------ 
  11:20:01         XLON          2005         118.52       471373268941402 
              --------------  ----------  -------------  ------------------ 
  11:20:01         XLON          10805        118.52       471373268941403 
              --------------  ----------  -------------  ------------------ 
  11:21:26         XLON          7591         118.48       471373268941512 
              --------------  ----------  -------------  ------------------ 
  11:21:26         XLON          7844         118.48       471373268941513 
              --------------  ----------  -------------  ------------------ 
  11:21:51         XLON           945         118.48       471373268941560 
              --------------  ----------  -------------  ------------------ 
  11:22:12         XLON          2701         118.48       471373268941591 
              --------------  ----------  -------------  ------------------ 
  11:22:12         XLON           907         118.48       471373268941592 
              --------------  ----------  -------------  ------------------ 
  11:22:54         XLON          12852        118.42       471373268941652 
              --------------  ----------  -------------  ------------------ 
  11:25:06         XLON          3453         118.38       471373268941902 
              --------------  ----------  -------------  ------------------ 
  11:25:06         XLON          11982        118.38       471373268941903 
              --------------  ----------  -------------  ------------------ 
  11:27:01         XLON          15435        118.44       471373268942096 
              --------------  ----------  -------------  ------------------ 
  11:27:03         XLON          14125        118.44       471373268942101 
              --------------  ----------  -------------  ------------------ 
  11:27:03         XLON          1310         118.44       471373268942102 
              --------------  ----------  -------------  ------------------ 
  11:27:09         XLON          5468         118.42       471373268942109 
              --------------  ----------  -------------  ------------------ 
  11:28:58         XLON           602         118.52       471373268942235 
              --------------  ----------  -------------  ------------------ 
  11:29:03         XLON           919         118.52       471373268942240 
              --------------  ----------  -------------  ------------------ 
  11:29:03         XLON          3000         118.52       471373268942241 
              --------------  ----------  -------------  ------------------ 
  11:29:03         XLON          1614         118.52       471373268942242 
              --------------  ----------  -------------  ------------------ 
  11:29:08         XLON          3000         118.52       471373268942260 
              --------------  ----------  -------------  ------------------ 
  11:29:16         XLON          1225         118.52       471373268942270 
              --------------  ----------  -------------  ------------------ 
  11:29:16         XLON          1542         118.52       471373268942271 
              --------------  ----------  -------------  ------------------ 
  11:29:46         XLON          4012         118.54       471373268942314 
              --------------  ----------  -------------  ------------------ 
  11:29:46         XLON          4841         118.54       471373268942315 
              --------------  ----------  -------------  ------------------ 
  11:29:46         XLON          6582         118.54       471373268942316 
              --------------  ----------  -------------  ------------------ 
  11:30:46         XLON          11592        118.52       471373268942425 
              --------------  ----------  -------------  ------------------ 
  11:32:58         XLON          5471         118.52       471373268942661 
              --------------  ----------  -------------  ------------------ 
  11:32:58         XLON          9964         118.52       471373268942662 
              --------------  ----------  -------------  ------------------ 
  11:34:44         XLON          15435        118.46       471373268942906 
              --------------  ----------  -------------  ------------------ 
  11:37:35         XLON          3000         118.5        471373268943190 
              --------------  ----------  -------------  ------------------ 
  11:37:35         XLON          1720         118.5        471373268943191 
              --------------  ----------  -------------  ------------------ 
  11:37:40         XLON            3          118.5        471373268943193 
              --------------  ----------  -------------  ------------------ 
  11:37:40         XLON          1672         118.5        471373268943194 
              --------------  ----------  -------------  ------------------ 
  11:37:40         XLON          3000         118.5        471373268943195 
              --------------  ----------  -------------  ------------------ 
  11:37:40         XLON           396         118.5        471373268943196 
              --------------  ----------  -------------  ------------------ 
  11:37:45         XLON          3000         118.5        471373268943207 
              --------------  ----------  -------------  ------------------ 
  11:37:45         XLON          1459         118.5        471373268943208 
              --------------  ----------  -------------  ------------------ 
  11:39:25         XLON          1200         118.46       471373268943332 
              --------------  ----------  -------------  ------------------ 
  11:39:25         XLON          7664         118.46       471373268943333 
              --------------  ----------  -------------  ------------------ 
  11:39:25         XLON          3111         118.46       471373268943334 
              --------------  ----------  -------------  ------------------ 
  11:39:25         XLON          1122         118.46       471373268943335 
              --------------  ----------  -------------  ------------------ 
  11:39:52         XLON          3000         118.48       471373268943354 
              --------------  ----------  -------------  ------------------ 
  11:40:49         XLON          14534        118.52       471373268943583 
              --------------  ----------  -------------  ------------------ 
  11:40:49         XLON           901         118.52       471373268943584 
              --------------  ----------  -------------  ------------------ 
  11:40:49         XLON          1473         118.52       471373268943587 
              --------------  ----------  -------------  ------------------ 
  11:40:49         XLON          7884         118.52       471373268943588 
              --------------  ----------  -------------  ------------------ 
  11:42:17         XLON          7929         118.52       471373268943820 
              --------------  ----------  -------------  ------------------ 
  11:43:30         XLON          3400         118.5        471373268943926 
              --------------  ----------  -------------  ------------------ 
  11:43:59         XLON          14212        118.46       471373268943999 
              --------------  ----------  -------------  ------------------ 
  11:45:25         XLON          13694        118.38       471373268944128 
              --------------  ----------  -------------  ------------------ 
  11:46:42         XLON          5498         118.28       471373268944288 
              --------------  ----------  -------------  ------------------ 
  11:46:42         XLON          2971         118.28       471373268944289 
              --------------  ----------  -------------  ------------------ 
  11:46:53         XLON          6966         118.28       471373268944295 
              --------------  ----------  -------------  ------------------ 
  11:48:46         XLON          8268         118.24       471373268944486 
              --------------  ----------  -------------  ------------------ 
  11:48:46         XLON          1000         118.24       471373268944487 
              --------------  ----------  -------------  ------------------ 
  11:49:05         XLON          2015         118.28       471373268944534 
              --------------  ----------  -------------  ------------------ 
  11:49:05         XLON          2673         118.28       471373268944535 
              --------------  ----------  -------------  ------------------ 
  11:49:05         XLON          1952         118.28       471373268944536 
              --------------  ----------  -------------  ------------------ 
  11:51:00         XLON           967         118.32       471373268944722 
              --------------  ----------  -------------  ------------------ 
  11:51:00         XLON          3000         118.32       471373268944723 
              --------------  ----------  -------------  ------------------ 
  11:51:11         XLON            1          118.34       471373268944737 
              --------------  ----------  -------------  ------------------ 
  11:51:25         XLON          1489         118.32       471373268944772 
              --------------  ----------  -------------  ------------------ 
  11:51:36         XLON          2165         118.32       471373268944773 
              --------------  ----------  -------------  ------------------ 
  11:51:36         XLON          3000         118.32       471373268944774 
              --------------  ----------  -------------  ------------------ 
  11:51:41         XLON           916         118.32       471373268944780 
              --------------  ----------  -------------  ------------------ 
  11:51:41         XLON          3000         118.32       471373268944781 
              --------------  ----------  -------------  ------------------ 
  11:52:11         XLON          7997         118.3        471373268944812 
              --------------  ----------  -------------  ------------------ 
  11:52:11         XLON          3657         118.3        471373268944819 
              --------------  ----------  -------------  ------------------ 
  11:52:11         XLON          3000         118.3        471373268944813 
              --------------  ----------  -------------  ------------------ 
  11:52:11         XLON          8778         118.3        471373268944818 
              --------------  ----------  -------------  ------------------ 
  11:52:38         XLON          2626         118.26       471373268944842 
              --------------  ----------  -------------  ------------------ 
  11:52:38         XLON          5205         118.26       471373268944843 
              --------------  ----------  -------------  ------------------ 
  11:54:05         XLON          5165         118.18       471373268945017 
              --------------  ----------  -------------  ------------------ 
  11:54:05         XLON          10270        118.18       471373268945018 
              --------------  ----------  -------------  ------------------ 
  11:56:07         XLON          2258         118.26       471373268945500 
              --------------  ----------  -------------  ------------------ 
  11:56:15         XLON          2742         118.26       471373268945514 
              --------------  ----------  -------------  ------------------ 
  11:56:15         XLON          1200         118.26       471373268945515 
              --------------  ----------  -------------  ------------------ 
  11:56:15         XLON          3000         118.26       471373268945516 
              --------------  ----------  -------------  ------------------ 
  11:56:20         XLON          3000         118.26       471373268945541 
              --------------  ----------  -------------  ------------------ 
  11:56:20         XLON          3079         118.26       471373268945542 
              --------------  ----------  -------------  ------------------ 
  11:56:20         XLON          1149         118.26       471373268945543 
              --------------  ----------  -------------  ------------------ 
  11:57:06         XLON          3260         118.22       471373268945604 
              --------------  ----------  -------------  ------------------ 
  11:57:06         XLON          11153        118.22       471373268945605 
              --------------  ----------  -------------  ------------------ 
  11:59:00         XLON          15435        118.26       471373268945715 
              --------------  ----------  -------------  ------------------ 
  12:00:54         XLON          8357         118.2        471373268945912 
              --------------  ----------  -------------  ------------------ 
  12:00:54         XLON          7078         118.2        471373268945913 
              --------------  ----------  -------------  ------------------ 
  12:01:58         XLON          15435        118.1        471373268945984 
              --------------  ----------  -------------  ------------------ 
  12:03:08         XLON          3031         118.08       471373268946122 
              --------------  ----------  -------------  ------------------ 
  12:03:08         XLON          12387        118.08       471373268946123 
              --------------  ----------  -------------  ------------------ 
  12:05:31         XLON          11761        117.98       471373268946391 
              --------------  ----------  -------------  ------------------ 
  12:05:31         XLON          3674         117.98       471373268946392 
              --------------  ----------  -------------  ------------------ 
  12:06:14         XLON          1014         117.92       471373268946519 
              --------------  ----------  -------------  ------------------ 
  12:06:14         XLON          14421        117.92       471373268946520 
              --------------  ----------  -------------  ------------------ 
  12:08:26         XLON          15435        117.96       471373268946914 
              --------------  ----------  -------------  ------------------ 
  12:09:08         XLON           976         117.94       471373268947022 
              --------------  ----------  -------------  ------------------ 
  12:09:08         XLON          14459        117.94       471373268947023 
              --------------  ----------  -------------  ------------------ 
  12:10:42         XLON           888         117.94       471373268947215 
              --------------  ----------  -------------  ------------------ 
  12:10:43         XLON          6535         117.94       471373268947221 
              --------------  ----------  -------------  ------------------ 
  12:10:43         XLON          8012         117.94       471373268947222 
              --------------  ----------  -------------  ------------------ 
  12:12:35         XLON          15435        118.02       471373268947463 
              --------------  ----------  -------------  ------------------ 
  12:14:56         XLON          15435        118.04       471373268947668 
              --------------  ----------  -------------  ------------------ 
  12:15:45         XLON          13658        117.98       471373268947747 
              --------------  ----------  -------------  ------------------ 
  12:15:45         XLON          1737         117.98       471373268947748 
              --------------  ----------  -------------  ------------------ 
  12:17:39         XLON          4888         117.9        471373268947983 
              --------------  ----------  -------------  ------------------ 
  12:17:39         XLON          10521        117.9        471373268947984 
              --------------  ----------  -------------  ------------------ 
  12:20:13         XLON          3000         117.88       471373268948184 
              --------------  ----------  -------------  ------------------ 
  12:20:13         XLON          1453         117.9        471373268948185 
              --------------  ----------  -------------  ------------------ 
  12:20:13         XLON          1549         117.9        471373268948186 
              --------------  ----------  -------------  ------------------ 
  12:20:13         XLON          1083         117.9        471373268948187 
              --------------  ----------  -------------  ------------------ 
  12:20:18         XLON          2040         117.88       471373268948199 
              --------------  ----------  -------------  ------------------ 
  12:20:18         XLON          3000         117.88       471373268948200 
              --------------  ----------  -------------  ------------------ 
  12:20:42         XLON          3000         117.92       471373268948248 
              --------------  ----------  -------------  ------------------ 
  12:21:32         XLON          3910         117.9        471373268948316 
              --------------  ----------  -------------  ------------------ 
  12:21:32         XLON          3012         117.9        471373268948318 
              --------------  ----------  -------------  ------------------ 
  12:21:56         XLON          1431         117.92       471373268948348 
              --------------  ----------  -------------  ------------------ 
  12:21:56         XLON          2371         117.92       471373268948349 
              --------------  ----------  -------------  ------------------ 
  12:21:56         XLON          3000         117.92       471373268948350 
              --------------  ----------  -------------  ------------------ 
  12:22:23         XLON           64          117.9        471373268948366 
              --------------  ----------  -------------  ------------------ 
  12:22:23         XLON          1567         117.9        471373268948367 
              --------------  ----------  -------------  ------------------ 
  12:22:26         XLON          2077         117.9        471373268948368 
              --------------  ----------  -------------  ------------------ 
  12:22:28         XLON           693         117.9        471373268948369 
              --------------  ----------  -------------  ------------------ 
  12:22:31         XLON          9500         117.88       471373268948371 
              --------------  ----------  -------------  ------------------ 
  12:22:31         XLON          5935         117.88       471373268948372 
              --------------  ----------  -------------  ------------------ 
  12:25:12         XLON          13051        117.88       471373268948609 
              --------------  ----------  -------------  ------------------ 
  12:26:46         XLON          2513         117.92       471373268948782 
              --------------  ----------  -------------  ------------------ 
  12:26:46         XLON          2226         117.92       471373268948783 
              --------------  ----------  -------------  ------------------ 
  12:26:46         XLON           744         117.92       471373268948784 
              --------------  ----------  -------------  ------------------ 
  12:27:13         XLON          1663         117.96       471373268948830 
              --------------  ----------  -------------  ------------------ 
  12:27:17         XLON          2048         117.96       471373268948840 
              --------------  ----------  -------------  ------------------ 
  12:27:17         XLON           580         117.96       471373268948841 
              --------------  ----------  -------------  ------------------ 
  12:27:17         XLON          2546         117.96       471373268948842 
              --------------  ----------  -------------  ------------------ 
  12:27:22         XLON          1475         117.96       471373268948852 
              --------------  ----------  -------------  ------------------ 
  12:27:22         XLON          7123         117.96       471373268948853 
              --------------  ----------  -------------  ------------------ 
  12:28:05         XLON          7028         117.94       471373268948969 
              --------------  ----------  -------------  ------------------ 
  12:28:07         XLON          7222         117.94       471373268948973 
              --------------  ----------  -------------  ------------------ 
  12:29:03         XLON          9774         117.94       471373268949032 
              --------------  ----------  -------------  ------------------ 
  12:29:03         XLON          1832         117.94       471373268949033 
              --------------  ----------  -------------  ------------------ 
  12:30:16         XLON           711         117.88       471373268949130 
              --------------  ----------  -------------  ------------------ 
  12:30:23         XLON          4153         117.94       471373268949150 
              --------------  ----------  -------------  ------------------ 
  12:30:23         XLON          11282        117.94       471373268949151 
              --------------  ----------  -------------  ------------------ 
  12:32:26         XLON          1243         117.82       471373268949375 
              --------------  ----------  -------------  ------------------ 
  12:32:26         XLON           818         117.82       471373268949376 
              --------------  ----------  -------------  ------------------ 
  12:32:26         XLON           597         117.82       471373268949377 
              --------------  ----------  -------------  ------------------ 
  12:32:26         XLON          10884        117.82       471373268949378 
              --------------  ----------  -------------  ------------------ 
  12:32:26         XLON           560         117.82       471373268949379 
              --------------  ----------  -------------  ------------------ 
  12:34:54         XLON          1425         117.72       471373268949605 
              --------------  ----------  -------------  ------------------ 
  12:35:19         XLON          1910         117.72       471373268949649 
              --------------  ----------  -------------  ------------------ 
  12:35:19         XLON          12100        117.72       471373268949650 
              --------------  ----------  -------------  ------------------ 
  12:38:22         XLON          2600         117.76       471373268950047 
              --------------  ----------  -------------  ------------------ 
  12:38:22         XLON          3000         117.76       471373268950048 
              --------------  ----------  -------------  ------------------ 
  12:38:22         XLON          3200         117.78       471373268950049 
              --------------  ----------  -------------  ------------------ 
  12:38:22         XLON          3000         117.78       471373268950050 
              --------------  ----------  -------------  ------------------ 
  12:38:22         XLON           547         117.78       471373268950051 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON          3000         117.76       471373268950135 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON          2700         117.76       471373268950136 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON           648         117.76       471373268950137 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON          1963         117.76       471373268950132 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON          7143         117.76       471373268950133 
              --------------  ----------  -------------  ------------------ 
  12:39:09         XLON          6329         117.76       471373268950134 
              --------------  ----------  -------------  ------------------ 
  12:40:56         XLON          8560         117.72       471373268950286 
              --------------  ----------  -------------  ------------------ 
  12:40:56         XLON          3891         117.72       471373268950287 
              --------------  ----------  -------------  ------------------ 
  12:43:17         XLON          3000         117.8        471373268950591 
              --------------  ----------  -------------  ------------------ 
  12:43:30         XLON          3000         117.8        471373268950608 
              --------------  ----------  -------------  ------------------ 
  12:44:26         XLON          11703        117.82       471373268950669 
              --------------  ----------  -------------  ------------------ 
  12:44:26         XLON          3732         117.82       471373268950670 
              --------------  ----------  -------------  ------------------ 
  12:44:26         XLON          3000         117.82       471373268950682 
              --------------  ----------  -------------  ------------------ 
  12:44:26         XLON          12435        117.82       471373268950683 
              --------------  ----------  -------------  ------------------ 
  12:45:10         XLON           153         117.76       471373268950761 
              --------------  ----------  -------------  ------------------ 
  12:45:10         XLON          8940         117.76       471373268950762 
              --------------  ----------  -------------  ------------------ 
  12:50:12         XLON            2          117.8        471373268951602 
              --------------  ----------  -------------  ------------------ 
  12:50:22         XLON          1249         117.8        471373268951621 
              --------------  ----------  -------------  ------------------ 
  12:50:22         XLON          14184        117.8        471373268951622 
              --------------  ----------  -------------  ------------------ 
  12:50:39         XLON           828         117.82       471373268951684 
              --------------  ----------  -------------  ------------------ 
  12:50:39         XLON          14607        117.82       471373268951685 
              --------------  ----------  -------------  ------------------ 
  12:50:51         XLON          1427         117.82       471373268951698 
              --------------  ----------  -------------  ------------------ 
  12:50:51         XLON          4137         117.82       471373268951699 
              --------------  ----------  -------------  ------------------ 
  12:52:49         XLON          10452        117.8        471373268952023 
              --------------  ----------  -------------  ------------------ 
  12:55:31         XLON          2054         117.78       471373268952422 
              --------------  ----------  -------------  ------------------ 
  12:55:31         XLON          3000         117.78       471373268952423 
              --------------  ----------  -------------  ------------------ 
  12:56:01         XLON          13938        117.82       471373268952490 
              --------------  ----------  -------------  ------------------ 
  12:56:12         XLON          15435        117.8        471373268952509 
              --------------  ----------  -------------  ------------------ 
  12:58:28         XLON          1582         117.8        471373268952799 
              --------------  ----------  -------------  ------------------ 
  12:58:28         XLON          3000         117.8        471373268952800 
              --------------  ----------  -------------  ------------------ 
  12:58:28         XLON          3018         117.8        471373268952801 
              --------------  ----------  -------------  ------------------ 
  12:59:07         XLON          2010         117.84       471373268952867 
              --------------  ----------  -------------  ------------------ 
  12:59:07         XLON          1683         117.84       471373268952868 
              --------------  ----------  -------------  ------------------ 
  12:59:53         XLON          4970         117.82       471373268952971 
              --------------  ----------  -------------  ------------------ 
  12:59:57         XLON          3082         117.84       471373268952993 
              --------------  ----------  -------------  ------------------ 
  12:59:57         XLON          3000         117.84       471373268952994 
              --------------  ----------  -------------  ------------------ 
  12:59:57         XLON           990         117.84       471373268952995 
              --------------  ----------  -------------  ------------------ 
  13:00:02         XLON          3000         117.82       471373268953011 
              --------------  ----------  -------------  ------------------ 
  13:00:02         XLON           323         117.82       471373268953012 
              --------------  ----------  -------------  ------------------ 
  13:00:40         XLON          15424        117.8        471373268953055 
              --------------  ----------  -------------  ------------------ 
  13:02:58         XLON          13885        117.74       471373268953327 
              --------------  ----------  -------------  ------------------ 
  13:02:58         XLON          1550         117.74       471373268953328 
              --------------  ----------  -------------  ------------------ 
  13:05:31         XLON          5589         117.74       471373268953698 
              --------------  ----------  -------------  ------------------ 
  13:05:31         XLON          2518         117.74       471373268953699 
              --------------  ----------  -------------  ------------------ 
  13:05:31         XLON          7328         117.74       471373268953700 
              --------------  ----------  -------------  ------------------ 
  13:07:04         XLON          15286        117.7        471373268953849 
              --------------  ----------  -------------  ------------------ 
  13:07:04         XLON           149         117.7        471373268953850 
              --------------  ----------  -------------  ------------------ 
  13:09:42         XLON          3628         117.78       471373268954045 
              --------------  ----------  -------------  ------------------ 
  13:09:42         XLON          11807        117.78       471373268954046 
              --------------  ----------  -------------  ------------------ 
  13:11:29         XLON          3000         117.82       471373268954232 
              --------------  ----------  -------------  ------------------ 
  13:11:29         XLON          1200         117.82       471373268954233 
              --------------  ----------  -------------  ------------------ 
  13:11:29         XLON           456         117.82       471373268954234 
              --------------  ----------  -------------  ------------------ 
  13:11:34         XLON          3000         117.8        471373268954288 
              --------------  ----------  -------------  ------------------ 
  13:11:39         XLON          3091         117.8        471373268954303 
              --------------  ----------  -------------  ------------------ 
  13:11:39         XLON          2395         117.8        471373268954304 
              --------------  ----------  -------------  ------------------ 
  13:11:39         XLON          2578         117.8        471373268954305 
              --------------  ----------  -------------  ------------------ 
  13:11:48         XLON          15133        117.78       471373268954316 
              --------------  ----------  -------------  ------------------ 
  13:14:07         XLON          15314        117.74       471373268954562 
              --------------  ----------  -------------  ------------------ 
  13:15:23         XLON           154         117.72       471373268954662 
              --------------  ----------  -------------  ------------------ 
  13:15:23         XLON          5103         117.72       471373268954663 
              --------------  ----------  -------------  ------------------ 
  13:15:23         XLON          10178        117.72       471373268954664 
              --------------  ----------  -------------  ------------------ 
  13:17:48         XLON          2485         117.7        471373268954881 
              --------------  ----------  -------------  ------------------ 
  13:17:48         XLON          1696         117.7        471373268954882 
              --------------  ----------  -------------  ------------------ 
  13:17:48         XLON          2222         117.7        471373268954883 
              --------------  ----------  -------------  ------------------ 
  13:17:48         XLON          3000         117.7        471373268954884 
              --------------  ----------  -------------  ------------------ 
  13:17:48         XLON          2842         117.7        471373268954885 
              --------------  ----------  -------------  ------------------ 
  13:17:57         XLON          2807         117.7        471373268954893 
              --------------  ----------  -------------  ------------------ 
  13:17:57         XLON           406         117.7        471373268954894 
              --------------  ----------  -------------  ------------------ 
  13:19:34         XLON          3200         117.74       471373268955036 
              --------------  ----------  -------------  ------------------ 
  13:19:34         XLON          3767         117.74       471373268955037 
              --------------  ----------  -------------  ------------------ 
  13:19:34         XLON          3000         117.74       471373268955038 
              --------------  ----------  -------------  ------------------ 
  13:19:34         XLON          1572         117.74       471373268955039 
              --------------  ----------  -------------  ------------------ 
  13:19:34         XLON          4972         117.74       471373268955040 
              --------------  ----------  -------------  ------------------ 
  13:21:26         XLON          3000         117.82       471373268955431 
              --------------  ----------  -------------  ------------------ 
  13:21:26         XLON           150         117.82       471373268955432 
              --------------  ----------  -------------  ------------------ 
  13:21:39         XLON          2159         117.82       471373268955456 
              --------------  ----------  -------------  ------------------ 
  13:21:39         XLON           991         117.82       471373268955457 
              --------------  ----------  -------------  ------------------ 
  13:21:44         XLON          3000         117.82       471373268955458 
              --------------  ----------  -------------  ------------------ 
  13:21:44         XLON          1865         117.82       471373268955459 
              --------------  ----------  -------------  ------------------ 
  13:21:49         XLON          3000         117.82       471373268955462 
              --------------  ----------  -------------  ------------------ 
  13:21:49         XLON           249         117.82       471373268955463 
              --------------  ----------  -------------  ------------------ 
  13:22:12         XLON          15424        117.8        471373268955533 
              --------------  ----------  -------------  ------------------ 
  13:24:57         XLON          12398        117.82       471373268955850 
              --------------  ----------  -------------  ------------------ 
  13:24:57         XLON          3037         117.82       471373268955851 
              --------------  ----------  -------------  ------------------ 
  13:26:33         XLON          15435        117.82       471373268956124 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON          1734         117.82       471373268956364 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON          2213         117.82       471373268956365 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON           455         117.82       471373268956366 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON           23          117.82       471373268956367 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON          3000         117.82       471373268956368 
              --------------  ----------  -------------  ------------------ 
  13:28:24         XLON          3076         117.82       471373268956369 
              --------------  ----------  -------------  ------------------ 
  13:28:30         XLON          2276         117.82       471373268956370 
              --------------  ----------  -------------  ------------------ 
  13:28:30         XLON          1904         117.82       471373268956371 
              --------------  ----------  -------------  ------------------ 
  13:29:12         XLON          15435        117.84       471373268956456 
              --------------  ----------  -------------  ------------------ 
  13:30:40         XLON          3215         117.8        471373268956598 
              --------------  ----------  -------------  ------------------ 
  13:31:03         XLON          15435        117.78       471373268956647 
              --------------  ----------  -------------  ------------------ 
  13:32:36         XLON          4431         117.76       471373268956813 
              --------------  ----------  -------------  ------------------ 
  13:32:36         XLON          8513         117.76       471373268956814 
              --------------  ----------  -------------  ------------------ 
  13:33:17         XLON          1582         117.74       471373268956900 
              --------------  ----------  -------------  ------------------ 
  13:33:17         XLON          13853        117.74       471373268956901 
              --------------  ----------  -------------  ------------------ 
  13:34:35         XLON          15295        117.72       471373268957062 
              --------------  ----------  -------------  ------------------ 
  13:36:18         XLON          15435        117.74       471373268957272 
              --------------  ----------  -------------  ------------------ 
  13:37:29         XLON          15435        117.74       471373268957411 
              --------------  ----------  -------------  ------------------ 
  13:40:28         XLON          15435        117.72       471373268957740 
              --------------  ----------  -------------  ------------------ 
  13:40:28         XLON          3000         117.72       471373268957741 
              --------------  ----------  -------------  ------------------ 
  13:40:29         XLON          1370         117.72       471373268957749 
              --------------  ----------  -------------  ------------------ 
  13:40:29         XLON          3432         117.72       471373268957750 
              --------------  ----------  -------------  ------------------ 
  13:40:29         XLON          4798         117.72       471373268957751 
              --------------  ----------  -------------  ------------------ 
  13:40:29         XLON          2835         117.72       471373268957752 
              --------------  ----------  -------------  ------------------ 
  13:40:42         XLON          5680         117.72       471373268957793 
              --------------  ----------  -------------  ------------------ 
  13:42:07         XLON          7856         117.68       471373268957944 
              --------------  ----------  -------------  ------------------ 
  13:42:07         XLON          1920         117.68       471373268957945 
              --------------  ----------  -------------  ------------------ 
  13:45:30         XLON           665         117.74       471373268958416 
              --------------  ----------  -------------  ------------------ 
  13:45:30         XLON           82          117.74       471373268958417 
              --------------  ----------  -------------  ------------------ 
  13:45:30         XLON           26          117.74       471373268958418 
              --------------  ----------  -------------  ------------------ 
  13:45:30         XLON          3170         117.74       471373268958419 
              --------------  ----------  -------------  ------------------ 
  13:45:30         XLON          3000         117.74       471373268958420 
              --------------  ----------  -------------  ------------------ 
  13:45:35         XLON          3000         117.74       471373268958424 
              --------------  ----------  -------------  ------------------ 
  13:45:47         XLON          15435        117.74       471373268958461 
              --------------  ----------  -------------  ------------------ 
  13:45:47         XLON          3000         117.74       471373268958463 
              --------------  ----------  -------------  ------------------ 
  13:46:01         XLON          8494         117.72       471373268958476 
              --------------  ----------  -------------  ------------------ 
  13:46:01         XLON          1642         117.72       471373268958477 
              --------------  ----------  -------------  ------------------ 
  13:47:11         XLON          7753         117.68       471373268958610 
              --------------  ----------  -------------  ------------------ 
  13:48:52         XLON          15434        117.56       471373268958839 
              --------------  ----------  -------------  ------------------ 
  13:50:20         XLON          5501         117.52       471373268959070 
              --------------  ----------  -------------  ------------------ 
  13:50:20         XLON          9702         117.52       471373268959071 
              --------------  ----------  -------------  ------------------ 
  13:50:20         XLON           232         117.52       471373268959072 
              --------------  ----------  -------------  ------------------ 
  13:52:03         XLON          6622         117.5        471373268959417 
              --------------  ----------  -------------  ------------------ 
  13:52:03         XLON          2902         117.5        471373268959418 
              --------------  ----------  -------------  ------------------ 
  13:52:03         XLON          5890         117.5        471373268959419 
              --------------  ----------  -------------  ------------------ 
  13:53:33         XLON          15387        117.46       471373268959616 
              --------------  ----------  -------------  ------------------ 
  13:55:52         XLON          15435        117.42       471373268959866 
              --------------  ----------  -------------  ------------------ 
  13:59:06         XLON          14937        117.38       471373268960227 
              --------------  ----------  -------------  ------------------ 
  14:02:05         XLON          2398         117.46       471373268960588 
              --------------  ----------  -------------  ------------------ 
  14:02:10         XLON          3000         117.46       471373268960596 
              --------------  ----------  -------------  ------------------ 
  14:02:15         XLON          3000         117.46       471373268960605 
              --------------  ----------  -------------  ------------------ 
  14:02:20         XLON          3000         117.46       471373268960630 
              --------------  ----------  -------------  ------------------ 
  14:02:30         XLON          1955         117.48       471373268960664 
              --------------  ----------  -------------  ------------------ 
  14:02:35         XLON          3624         117.46       471373268960706 
              --------------  ----------  -------------  ------------------ 
  14:02:35         XLON          11201        117.46       471373268960707 
              --------------  ----------  -------------  ------------------ 
  14:03:11         XLON          3000         117.48       471373268960840 
              --------------  ----------  -------------  ------------------ 
  14:03:11         XLON           167         117.48       471373268960841 
              --------------  ----------  -------------  ------------------ 
  14:04:15         XLON          15435        117.46       471373268960978 
              --------------  ----------  -------------  ------------------ 
  14:05:16         XLON          15435        117.44       471373268961271 
              --------------  ----------  -------------  ------------------ 
  14:06:20         XLON          14841        117.34       471373268961383 
              --------------  ----------  -------------  ------------------ 
  14:06:20         XLON           594         117.34       471373268961384 
              --------------  ----------  -------------  ------------------ 
  14:07:32         XLON          15338        117.3        471373268961680 
              --------------  ----------  -------------  ------------------ 
  14:08:57         XLON          15435        117.24       471373268961917 
              --------------  ----------  -------------  ------------------ 
  14:10:13         XLON          8754         117.26       471373268962229 
              --------------  ----------  -------------  ------------------ 
  14:10:13         XLON          6681         117.26       471373268962230 
              --------------  ----------  -------------  ------------------ 
  14:12:52         XLON           28          117.22       471373268962649 
              --------------  ----------  -------------  ------------------ 
  14:12:52         XLON          6957         117.22       471373268962650 
              --------------  ----------  -------------  ------------------ 
  14:12:52         XLON          3107         117.22       471373268962651 
              --------------  ----------  -------------  ------------------ 
  14:12:52         XLON           157         117.22       471373268962652 
              --------------  ----------  -------------  ------------------ 
  14:12:52         XLON          2603         117.22       471373268962653 
              --------------  ----------  -------------  ------------------ 
  14:13:15         XLON          3637         117.26       471373268962704 
              --------------  ----------  -------------  ------------------ 
  14:14:32         XLON           672         117.32       471373268962883 
              --------------  ----------  -------------  ------------------ 
  14:14:32         XLON          3507         117.32       471373268962884 
              --------------  ----------  -------------  ------------------ 
  14:14:32         XLON          1200         117.32       471373268962885 
              --------------  ----------  -------------  ------------------ 
  14:14:32         XLON          1200         117.32       471373268962886 
              --------------  ----------  -------------  ------------------ 
  14:14:37         XLON          1837         117.32       471373268962899 
              --------------  ----------  -------------  ------------------ 
  14:14:37         XLON          3000         117.32       471373268962900 
              --------------  ----------  -------------  ------------------ 
  14:14:57         XLON          5007         117.34       471373268962930 
              --------------  ----------  -------------  ------------------ 
  14:15:00         XLON          10648        117.34       471373268962935 
              --------------  ----------  -------------  ------------------ 
  14:15:00         XLON          4787         117.34       471373268962936 
              --------------  ----------  -------------  ------------------ 
  14:16:39         XLON          9426         117.34       471373268963188 
              --------------  ----------  -------------  ------------------ 
  14:16:39         XLON          3929         117.34       471373268963189 
              --------------  ----------  -------------  ------------------ 
  14:18:13         XLON          2237         117.3        471373268963431 
              --------------  ----------  -------------  ------------------ 
  14:18:13         XLON          13106        117.3        471373268963432 
              --------------  ----------  -------------  ------------------ 
  14:20:35         XLON          15435        117.3        471373268963835 
              --------------  ----------  -------------  ------------------ 
  14:22:03         XLON          15435        117.34       471373268964075 
              --------------  ----------  -------------  ------------------ 
  14:22:51         XLON          3387         117.28       471373268964192 
              --------------  ----------  -------------  ------------------ 
  14:22:51         XLON          12048        117.28       471373268964193 
              --------------  ----------  -------------  ------------------ 
  14:24:22         XLON          15435        117.38       471373268964519 
              --------------  ----------  -------------  ------------------ 
  14:25:17         XLON          8225         117.44       471373268964740 
              --------------  ----------  -------------  ------------------ 
  14:25:17         XLON          6250         117.44       471373268964741 
              --------------  ----------  -------------  ------------------ 
  14:25:17         XLON           960         117.44       471373268964742 
              --------------  ----------  -------------  ------------------ 
  14:26:01         XLON          11116        117.44       471373268964895 
              --------------  ----------  -------------  ------------------ 
  14:26:01         XLON          4319         117.44       471373268964896 
              --------------  ----------  -------------  ------------------ 
  14:27:00         XLON          2381         117.4        471373268965086 
              --------------  ----------  -------------  ------------------ 
  14:27:00         XLON          7244         117.4        471373268965087 
              --------------  ----------  -------------  ------------------ 
  14:27:00         XLON          4733         117.4        471373268965088 
              --------------  ----------  -------------  ------------------ 
  14:27:00         XLON          1200         117.4        471373268965089 
              --------------  ----------  -------------  ------------------ 
  14:27:00         XLON           904         117.4        471373268965090 
              --------------  ----------  -------------  ------------------ 
  14:27:16         XLON          7285         117.36       471373268965162 
              --------------  ----------  -------------  ------------------ 
  14:27:26         XLON          7341         117.36       471373268965194 
              --------------  ----------  -------------  ------------------ 
  14:28:54         XLON          5449         117.38       471373268965466 
              --------------  ----------  -------------  ------------------ 
  14:28:54         XLON          9275         117.38       471373268965467 
              --------------  ----------  -------------  ------------------ 
  14:28:54         XLON           711         117.38       471373268965468 
              --------------  ----------  -------------  ------------------ 
  14:29:02         XLON          3097         117.44       471373268965513 
              --------------  ----------  -------------  ------------------ 
  14:29:02         XLON          9258         117.44       471373268965514 
              --------------  ----------  -------------  ------------------ 
  14:29:06         XLON          15435        117.44       471373268965556 
              --------------  ----------  -------------  ------------------ 
  14:29:32         XLON          3096         117.44       471373268965626 
              --------------  ----------  -------------  ------------------ 
  14:29:55         XLON          15435        117.44       471373268965735 
              --------------  ----------  -------------  ------------------ 
  14:30:14         XLON          15223        117.44       471373268966107 
              --------------  ----------  -------------  ------------------ 
  14:30:36         XLON          15432        117.34       471373268966207 
              --------------  ----------  -------------  ------------------ 
  14:31:00         XLON          15382        117.28       471373268966434 
              --------------  ----------  -------------  ------------------ 
  14:31:24         XLON          3000         117.24       471373268966612 
              --------------  ----------  -------------  ------------------ 
  14:31:24         XLON          10391        117.24       471373268966613 
              --------------  ----------  -------------  ------------------ 
  14:31:24         XLON           943         117.24       471373268966614 
              --------------  ----------  -------------  ------------------ 
  14:31:24         XLON          1101         117.24       471373268966615 
              --------------  ----------  -------------  ------------------ 
  14:31:53         XLON          15435        117.26       471373268966735 
              --------------  ----------  -------------  ------------------ 
  14:32:24         XLON          15435        117.22       471373268966914 
              --------------  ----------  -------------  ------------------ 
  14:32:51         XLON          15435        117.24       471373268967075 
              --------------  ----------  -------------  ------------------ 
  14:33:11         XLON          14636        117.38       471373268967247 
              --------------  ----------  -------------  ------------------ 
  14:33:11         XLON           799         117.38       471373268967248 
              --------------  ----------  -------------  ------------------ 
  14:33:42         XLON          3000         117.4        471373268967450 
              --------------  ----------  -------------  ------------------ 
  14:33:47         XLON          6896         117.38       471373268967475 
              --------------  ----------  -------------  ------------------ 
  14:33:47         XLON          1742         117.38       471373268967476 
              --------------  ----------  -------------  ------------------ 
  14:33:47         XLON          3000         117.38       471373268967477 
              --------------  ----------  -------------  ------------------ 
  14:34:06         XLON          2575         117.38       471373268967549 
              --------------  ----------  -------------  ------------------ 
  14:34:06         XLON          2309         117.38       471373268967550 
              --------------  ----------  -------------  ------------------ 
  14:34:06         XLON            1          117.38       471373268967551 
              --------------  ----------  -------------  ------------------ 
  14:34:06         XLON           792         117.38       471373268967552 
              --------------  ----------  -------------  ------------------ 
  14:34:11         XLON           454         117.36       471373268967579 
              --------------  ----------  -------------  ------------------ 
  14:34:11         XLON          2783         117.36       471373268967580 
              --------------  ----------  -------------  ------------------ 
  14:34:11         XLON          3000         117.36       471373268967581 
              --------------  ----------  -------------  ------------------ 
  14:34:28         XLON          1015         117.4        471373268967623 
              --------------  ----------  -------------  ------------------ 
  14:34:28         XLON          3000         117.4        471373268967624 
              --------------  ----------  -------------  ------------------ 
  14:34:33         XLON          1561         117.4        471373268967666 
              --------------  ----------  -------------  ------------------ 
  14:34:33         XLON          2385         117.4        471373268967667 
              --------------  ----------  -------------  ------------------ 
  14:34:42         XLON          2191         117.52       471373268967730 
              --------------  ----------  -------------  ------------------ 
  14:34:42         XLON          1732         117.52       471373268967731 
              --------------  ----------  -------------  ------------------ 
  14:34:42         XLON           579         117.52       471373268967732 
              --------------  ----------  -------------  ------------------ 
  14:34:47         XLON          2016         117.52       471373268967739 
              --------------  ----------  -------------  ------------------ 
  14:34:47         XLON          2619         117.52       471373268967740 
              --------------  ----------  -------------  ------------------ 
  14:34:48         XLON          10399        117.52       471373268967753 
              --------------  ----------  -------------  ------------------ 
  14:34:55         XLON          3000         117.52       471373268967772 
              --------------  ----------  -------------  ------------------ 
  14:34:55         XLON           150         117.52       471373268967773 
              --------------  ----------  -------------  ------------------ 
  14:35:06         XLON          3000         117.6        471373268967839 
              --------------  ----------  -------------  ------------------ 
  14:35:06         XLON          1980         117.6        471373268967840 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          11246        117.54       471373268967866 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          4189         117.54       471373268967867 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          3000         117.54       471373268967877 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          2217         117.54       471373268967878 
              --------------  ----------  -------------  ------------------ 
  14:35:36         XLON          9672         117.56       471373268967968 
              --------------  ----------  -------------  ------------------ 
  14:36:12         XLON          15435        117.56       471373268968252 
              --------------  ----------  -------------  ------------------ 
  14:36:29         XLON          15435        117.5        471373268968322 
              --------------  ----------  -------------  ------------------ 
  14:36:52         XLON          3200         117.48       471373268968404 
              --------------  ----------  -------------  ------------------ 
  14:36:52         XLON          3000         117.48       471373268968405 
              --------------  ----------  -------------  ------------------ 
  14:36:52         XLON          2680         117.48       471373268968406 
              --------------  ----------  -------------  ------------------ 
  14:36:52         XLON          1200         117.48       471373268968407 
              --------------  ----------  -------------  ------------------ 
  14:37:00         XLON          5355         117.48       471373268968446 
              --------------  ----------  -------------  ------------------ 
  14:37:25         XLON          15276        117.48       471373268968656 
              --------------  ----------  -------------  ------------------ 
  14:38:07         XLON          2297         117.42       471373268968852 
              --------------  ----------  -------------  ------------------ 
  14:38:22         XLON          3000         117.48       471373268968911 
              --------------  ----------  -------------  ------------------ 
  14:38:22         XLON          6514         117.48       471373268968908 
              --------------  ----------  -------------  ------------------ 
  14:38:22         XLON          8921         117.48       471373268968909 
              --------------  ----------  -------------  ------------------ 
  14:38:27         XLON          15435        117.46       471373268968940 
              --------------  ----------  -------------  ------------------ 
  14:39:02         XLON          1000         117.48       471373268969065 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON           100         117.48       471373268969071 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON          2500         117.48       471373268969072 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON          4099         117.48       471373268969073 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON          1835         117.48       471373268969074 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON           100         117.48       471373268969075 
              --------------  ----------  -------------  ------------------ 
  14:39:04         XLON           521         117.48       471373268969076 
              --------------  ----------  -------------  ------------------ 
  14:39:14         XLON          15435        117.48       471373268969119 
              --------------  ----------  -------------  ------------------ 
  14:39:15         XLON          3202         117.46       471373268969125 
              --------------  ----------  -------------  ------------------ 
  14:39:54         XLON          12835        117.5        471373268969433 
              --------------  ----------  -------------  ------------------ 
  14:40:55         XLON          4028         117.64       471373268969807 
              --------------  ----------  -------------  ------------------ 
  14:40:55         XLON           100         117.64       471373268969808 
              --------------  ----------  -------------  ------------------ 
  14:40:55         XLON          11307        117.64       471373268969809 
              --------------  ----------  -------------  ------------------ 
  14:40:55         XLON          3000         117.64       471373268969811 
              --------------  ----------  -------------  ------------------ 
  14:40:55         XLON           361         117.64       471373268969812 
              --------------  ----------  -------------  ------------------ 
  14:40:57         XLON          15435        117.62       471373268969827 
              --------------  ----------  -------------  ------------------ 
  14:41:02         XLON          3792         117.6        471373268969903 
              --------------  ----------  -------------  ------------------ 
  14:41:23         XLON          7550         117.48       471373268970078 
              --------------  ----------  -------------  ------------------ 
  14:41:52         XLON          15435        117.5        471373268970255 
              --------------  ----------  -------------  ------------------ 
  14:42:36         XLON          4755         117.5        471373268970406 
              --------------  ----------  -------------  ------------------ 
  14:42:36         XLON          3100         117.5        471373268970407 
              --------------  ----------  -------------  ------------------ 
  14:42:36         XLON          2825         117.5        471373268970408 
              --------------  ----------  -------------  ------------------ 
  14:42:36         XLON          4755         117.5        471373268970409 
              --------------  ----------  -------------  ------------------ 
  14:42:59         XLON          4028         117.5        471373268970503 
              --------------  ----------  -------------  ------------------ 
  14:42:59         XLON          5674         117.5        471373268970504 
              --------------  ----------  -------------  ------------------ 
  14:42:59         XLON          5733         117.5        471373268970505 
              --------------  ----------  -------------  ------------------ 
  14:43:37         XLON          3092         117.42       471373268970749 
              --------------  ----------  -------------  ------------------ 
  14:43:44         XLON          15435        117.4        471373268970777 
              --------------  ----------  -------------  ------------------ 
  14:44:47         XLON          13296        117.5        471373268970995 
              --------------  ----------  -------------  ------------------ 
  14:44:47         XLON          3000         117.5        471373268971007 
              --------------  ----------  -------------  ------------------ 
  14:44:47         XLON          4679         117.5        471373268971008 
              --------------  ----------  -------------  ------------------ 
  14:44:56         XLON          2510         117.5        471373268971040 
              --------------  ----------  -------------  ------------------ 
  14:44:56         XLON          1656         117.5        471373268971041 
              --------------  ----------  -------------  ------------------ 
  14:44:56         XLON           696         117.5        471373268971042 
              --------------  ----------  -------------  ------------------ 
  14:45:03         XLON          1941         117.46       471373268971120 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON           633         117.46       471373268971145 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          12861        117.46       471373268971146 
              --------------  ----------  -------------  ------------------ 
  14:45:51         XLON          4464         117.48       471373268971372 
              --------------  ----------  -------------  ------------------ 
  14:45:53         XLON          4973         117.46       471373268971380 
              --------------  ----------  -------------  ------------------ 
  14:45:53         XLON          10462        117.46       471373268971381 
              --------------  ----------  -------------  ------------------ 
  14:46:15         XLON          12962        117.46       471373268971488 
              --------------  ----------  -------------  ------------------ 
  14:46:53         XLON          15435        117.48       471373268971681 
              --------------  ----------  -------------  ------------------ 
  14:47:50         XLON          1800         117.56       471373268971955 
              --------------  ----------  -------------  ------------------ 
  14:47:50         XLON          3000         117.56       471373268971956 
              --------------  ----------  -------------  ------------------ 
  14:47:53         XLON            4          117.52       471373268971998 
              --------------  ----------  -------------  ------------------ 
  14:47:53         XLON          7774         117.52       471373268971999 
              --------------  ----------  -------------  ------------------ 
  14:47:59         XLON          2254         117.52       471373268972020 
              --------------  ----------  -------------  ------------------ 
  14:48:07         XLON          15435        117.54       471373268972058 
              --------------  ----------  -------------  ------------------ 
  14:48:42         XLON          13859        117.56       471373268972259 
              --------------  ----------  -------------  ------------------ 
  14:48:42         XLON          1576         117.56       471373268972260 
              --------------  ----------  -------------  ------------------ 
  14:49:13         XLON          15435        117.6        471373268972464 
              --------------  ----------  -------------  ------------------ 
  14:50:11         XLON          3000         117.78       471373268972928 
              --------------  ----------  -------------  ------------------ 
  14:50:15         XLON          9733         117.8        471373268972936 
              --------------  ----------  -------------  ------------------ 
  14:50:26         XLON          3805         117.78       471373268972970 
              --------------  ----------  -------------  ------------------ 
  14:50:34         XLON          15435        117.76       471373268973000 
              --------------  ----------  -------------  ------------------ 
  14:51:02         XLON          14900        117.7        471373268973198 
              --------------  ----------  -------------  ------------------ 
  14:52:02         XLON          7590         117.66       471373268973492 
              --------------  ----------  -------------  ------------------ 
  14:52:02         XLON          3301         117.66       471373268973493 
              --------------  ----------  -------------  ------------------ 
  14:52:02         XLON          4349         117.66       471373268973494 
              --------------  ----------  -------------  ------------------ 
  14:52:36         XLON          12008        117.64       471373268973736 
              --------------  ----------  -------------  ------------------ 
  14:52:36         XLON          3427         117.64       471373268973737 
              --------------  ----------  -------------  ------------------ 
  14:53:21         XLON          1708         117.58       471373268973993 
              --------------  ----------  -------------  ------------------ 
  14:53:21         XLON          13709        117.58       471373268973994 
              --------------  ----------  -------------  ------------------ 
  14:54:02         XLON          13414        117.56       471373268974204 
              --------------  ----------  -------------  ------------------ 
  14:54:02         XLON          2021         117.56       471373268974205 
              --------------  ----------  -------------  ------------------ 
  14:55:00         XLON          15418        117.52       471373268974417 
              --------------  ----------  -------------  ------------------ 
  14:55:11         XLON           357         117.48       471373268974511 
              --------------  ----------  -------------  ------------------ 
  14:55:11         XLON          4078         117.48       471373268974512 
              --------------  ----------  -------------  ------------------ 
  14:55:11         XLON          4028         117.48       471373268974526 
              --------------  ----------  -------------  ------------------ 
  14:55:11         XLON          6972         117.48       471373268974527 
              --------------  ----------  -------------  ------------------ 
  14:55:20         XLON          3314         117.48       471373268974597 
              --------------  ----------  -------------  ------------------ 
  14:55:57         XLON          14314        117.46       471373268974744 
              --------------  ----------  -------------  ------------------ 
  14:55:57         XLON          3000         117.46       471373268974747 
              --------------  ----------  -------------  ------------------ 
  14:55:57         XLON           150         117.46       471373268974748 
              --------------  ----------  -------------  ------------------ 
  14:56:08         XLON          4028         117.42       471373268974812 
              --------------  ----------  -------------  ------------------ 
  14:56:08         XLON          4028         117.42       471373268974815 
              --------------  ----------  -------------  ------------------ 
  14:56:37         XLON          15435        117.48       471373268974981 
              --------------  ----------  -------------  ------------------ 
  14:56:37         XLON          5420         117.46       471373268974994 
              --------------  ----------  -------------  ------------------ 
  14:57:06         XLON          14390        117.52       471373268975193 
              --------------  ----------  -------------  ------------------ 
  14:57:46         XLON           100         117.58       471373268975397 
              --------------  ----------  -------------  ------------------ 
  14:57:58         XLON          4372         117.6        471373268975455 
              --------------  ----------  -------------  ------------------ 
  14:57:58         XLON          11063        117.6        471373268975456 
              --------------  ----------  -------------  ------------------ 
  14:57:58         XLON          3000         117.6        471373268975461 
              --------------  ----------  -------------  ------------------ 
  14:58:09         XLON           100         117.64       471373268975627 
              --------------  ----------  -------------  ------------------ 
  14:58:09         XLON          7696         117.64       471373268975628 
              --------------  ----------  -------------  ------------------ 
  14:58:09         XLON          7639         117.64       471373268975629 
              --------------  ----------  -------------  ------------------ 
  14:58:38         XLON          11067        117.62       471373268975849 
              --------------  ----------  -------------  ------------------ 
  14:58:55         XLON          14508        117.58       471373268975959 
              --------------  ----------  -------------  ------------------ 
  14:59:42         XLON          4359         117.6        471373268976179 
              --------------  ----------  -------------  ------------------ 
  14:59:42         XLON          11076        117.6        471373268976180 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON          2503         117.62       471373268976562 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON          5152         117.62       471373268976563 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON          7780         117.62       471373268976564 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON          3200         117.62       471373268976566 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON          2900         117.62       471373268976567 
              --------------  ----------  -------------  ------------------ 
  15:00:16         XLON           418         117.62       471373268976568 
              --------------  ----------  -------------  ------------------ 
  15:00:35         XLON          9263         117.64       471373268976660 
              --------------  ----------  -------------  ------------------ 
  15:01:18         XLON          7141         117.56       471373268977028 
              --------------  ----------  -------------  ------------------ 
  15:01:18         XLON          8122         117.56       471373268977029 
              --------------  ----------  -------------  ------------------ 
  15:01:50         XLON           307         117.6        471373268977248 
              --------------  ----------  -------------  ------------------ 
  15:01:50         XLON          1994         117.6        471373268977249 
              --------------  ----------  -------------  ------------------ 
  15:01:50         XLON          13134        117.6        471373268977250 
              --------------  ----------  -------------  ------------------ 
  15:02:30         XLON          3255         117.58       471373268977457 
              --------------  ----------  -------------  ------------------ 
  15:02:30         XLON          4317         117.58       471373268977458 
              --------------  ----------  -------------  ------------------ 
  15:02:30         XLON          2946         117.58       471373268977459 
              --------------  ----------  -------------  ------------------ 
  15:02:30         XLON           355         117.58       471373268977460 
              --------------  ----------  -------------  ------------------ 
  15:02:30         XLON          4317         117.58       471373268977461 
              --------------  ----------  -------------  ------------------ 
  15:03:34         XLON          12159        117.56       471373268977709 
              --------------  ----------  -------------  ------------------ 
  15:03:41         XLON          8483         117.56       471373268977755 
              --------------  ----------  -------------  ------------------ 
  15:03:41         XLON          4042         117.56       471373268977759 
              --------------  ----------  -------------  ------------------ 
  15:03:41         XLON          3500         117.56       471373268977760 
              --------------  ----------  -------------  ------------------ 
  15:03:41         XLON          7893         117.56       471373268977761 
              --------------  ----------  -------------  ------------------ 
  15:04:14         XLON          6454         117.62       471373268977891 
              --------------  ----------  -------------  ------------------ 
  15:04:14         XLON          3678         117.62       471373268977892 
              --------------  ----------  -------------  ------------------ 
  15:05:11         XLON          5579         117.74       471373268978194 
              --------------  ----------  -------------  ------------------ 
  15:05:11         XLON          9856         117.74       471373268978195 
              --------------  ----------  -------------  ------------------ 
  15:05:44         XLON          15435        117.78       471373268978332 
              --------------  ----------  -------------  ------------------ 
  15:06:10         XLON           997         117.86       471373268978450 
              --------------  ----------  -------------  ------------------ 
  15:06:10         XLON          14438        117.86       471373268978451 
              --------------  ----------  -------------  ------------------ 
  15:06:53         XLON          1014         117.86       471373268978783 
              --------------  ----------  -------------  ------------------ 
  15:06:55         XLON            4          117.86       471373268978801 
              --------------  ----------  -------------  ------------------ 
  15:06:57         XLON           644         117.86       471373268978803 
              --------------  ----------  -------------  ------------------ 
  15:06:57         XLON          1751         117.86       471373268978804 
              --------------  ----------  -------------  ------------------ 
  15:06:57         XLON          4027         117.86       471373268978807 
              --------------  ----------  -------------  ------------------ 
  15:06:58         XLON          1153         117.86       471373268978810 
              --------------  ----------  -------------  ------------------ 
  15:06:58         XLON          4027         117.86       471373268978812 
              --------------  ----------  -------------  ------------------ 
  15:06:58         XLON          2815         117.86       471373268978813 
              --------------  ----------  -------------  ------------------ 
  15:07:26         XLON           937         117.88       471373268978972 
              --------------  ----------  -------------  ------------------ 
  15:07:27         XLON            2          117.88       471373268978973 
              --------------  ----------  -------------  ------------------ 
  15:07:27         XLON          6017         117.88       471373268978974 
              --------------  ----------  -------------  ------------------ 
  15:07:27         XLON          8296         117.88       471373268978975 
              --------------  ----------  -------------  ------------------ 
  15:08:29         XLON          1000         117.92       471373268979239 
              --------------  ----------  -------------  ------------------ 
  15:08:29         XLON          14435        117.92       471373268979241 
              --------------  ----------  -------------  ------------------ 
  15:08:48         XLON          4654         117.9        471373268979291 
              --------------  ----------  -------------  ------------------ 
  15:08:48         XLON          10692        117.9        471373268979292 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON           541         117.86       471373268979578 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON          6646         117.86       471373268979579 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON          8248         117.86       471373268979580 
              --------------  ----------  -------------  ------------------ 
  15:10:00         XLON          15435        117.86       471373268979639 
              --------------  ----------  -------------  ------------------ 
  15:10:00         XLON          3194         117.86       471373268979641 
              --------------  ----------  -------------  ------------------ 
  15:10:49         XLON          12541        117.76       471373268979853 
              --------------  ----------  -------------  ------------------ 
  15:11:49         XLON           100         117.56       471373268980133 
              --------------  ----------  -------------  ------------------ 
  15:11:52         XLON           100         117.56       471373268980137 
              --------------  ----------  -------------  ------------------ 
  15:11:52         XLON           200         117.56       471373268980138 
              --------------  ----------  -------------  ------------------ 
  15:11:53         XLON           100         117.56       471373268980146 
              --------------  ----------  -------------  ------------------ 
  15:11:56         XLON           100         117.56       471373268980152 
              --------------  ----------  -------------  ------------------ 
  15:11:57         XLON           100         117.56       471373268980153 
              --------------  ----------  -------------  ------------------ 
  15:11:57         XLON           100         117.56       471373268980154 
              --------------  ----------  -------------  ------------------ 
  15:11:57         XLON           100         117.56       471373268980155 
              --------------  ----------  -------------  ------------------ 
  15:12:00         XLON          10605        117.56       471373268980166 
              --------------  ----------  -------------  ------------------ 
  15:12:00         XLON           657         117.56       471373268980169 
              --------------  ----------  -------------  ------------------ 
  15:12:01         XLON          6102         117.56       471373268980193 
              --------------  ----------  -------------  ------------------ 
  15:12:00         XLON          3000         117.56       471373268980174 
              --------------  ----------  -------------  ------------------ 
  15:12:07         XLON           100         117.56       471373268980245 
              --------------  ----------  -------------  ------------------ 
  15:12:08         XLON          4026         117.56       471373268980249 
              --------------  ----------  -------------  ------------------ 
  15:12:08         XLON           100         117.56       471373268980250 
              --------------  ----------  -------------  ------------------ 
  15:12:08         XLON          11209        117.56       471373268980251 
              --------------  ----------  -------------  ------------------ 
  15:12:37         XLON          9624         117.56       471373268980383 
              --------------  ----------  -------------  ------------------ 
  15:13:38         XLON          4026         117.52       471373268980719 
              --------------  ----------  -------------  ------------------ 
  15:13:38         XLON          11409        117.52       471373268980720 
              --------------  ----------  -------------  ------------------ 
  15:14:05         XLON           49          117.52       471373268980839 
              --------------  ----------  -------------  ------------------ 
  15:14:05         XLON          14889        117.52       471373268980840 
              --------------  ----------  -------------  ------------------ 
  15:14:05         XLON           440         117.52       471373268980841 
              --------------  ----------  -------------  ------------------ 
  15:14:42         XLON          1623         117.54       471373268981008 
              --------------  ----------  -------------  ------------------ 
  15:14:42         XLON          5574         117.54       471373268981009 
              --------------  ----------  -------------  ------------------ 
  15:14:42         XLON          8228         117.54       471373268981010 
              --------------  ----------  -------------  ------------------ 
  15:15:17         XLON          15310        117.58       471373268981303 
              --------------  ----------  -------------  ------------------ 
  15:15:52         XLON          5347         117.58       471373268981501 
              --------------  ----------  -------------  ------------------ 
  15:15:52         XLON          9898         117.58       471373268981502 
              --------------  ----------  -------------  ------------------ 
  15:16:09         XLON          3000         117.48       471373268981610 
              --------------  ----------  -------------  ------------------ 
  15:16:09         XLON          12435        117.48       471373268981611 
              --------------  ----------  -------------  ------------------ 
  15:16:43         XLON          4955         117.5        471373268981766 
              --------------  ----------  -------------  ------------------ 
  15:16:43         XLON          10400        117.5        471373268981767 
              --------------  ----------  -------------  ------------------ 
  15:17:23         XLON          15435        117.48       471373268981945 
              --------------  ----------  -------------  ------------------ 
  15:18:17         XLON          3000         117.54       471373268982142 
              --------------  ----------  -------------  ------------------ 
  15:18:22         XLON          3000         117.52       471373268982178 
              --------------  ----------  -------------  ------------------ 
  15:18:30         XLON            2          117.52       471373268982211 
              --------------  ----------  -------------  ------------------ 
  15:18:30         XLON          2621         117.52       471373268982212 
              --------------  ----------  -------------  ------------------ 
  15:18:30         XLON          3000         117.52       471373268982213 
              --------------  ----------  -------------  ------------------ 
  15:18:32         XLON          15435        117.5        471373268982221 
              --------------  ----------  -------------  ------------------ 
  15:18:34         XLON          8739         117.48       471373268982225 
              --------------  ----------  -------------  ------------------ 
  15:18:41         XLON          3154         117.46       471373268982292 
              --------------  ----------  -------------  ------------------ 
  15:19:09         XLON          7389         117.4        471373268982492 
              --------------  ----------  -------------  ------------------ 
  15:19:37         XLON          6709         117.46       471373268982658 
              --------------  ----------  -------------  ------------------ 
  15:19:37         XLON          8726         117.46       471373268982659 
              --------------  ----------  -------------  ------------------ 
  15:20:09         XLON          1749         117.46       471373268982740 
              --------------  ----------  -------------  ------------------ 
  15:20:09         XLON          13686        117.46       471373268982741 
              --------------  ----------  -------------  ------------------ 
  15:20:41         XLON          1012         117.42       471373268982873 
              --------------  ----------  -------------  ------------------ 
  15:20:41         XLON          2906         117.42       471373268982874 
              --------------  ----------  -------------  ------------------ 
  15:20:43         XLON          8851         117.42       471373268982882 
              --------------  ----------  -------------  ------------------ 
  15:20:43         XLON          2666         117.42       471373268982883 
              --------------  ----------  -------------  ------------------ 
  15:21:26         XLON          4269         117.4        471373268983096 
              --------------  ----------  -------------  ------------------ 
  15:21:26         XLON          1436         117.4        471373268983097 
              --------------  ----------  -------------  ------------------ 
  15:21:26         XLON          5461         117.4        471373268983098 
              --------------  ----------  -------------  ------------------ 
  15:21:26         XLON          4269         117.4        471373268983099 
              --------------  ----------  -------------  ------------------ 
  15:22:09         XLON          15435        117.44       471373268983283 
              --------------  ----------  -------------  ------------------ 
  15:22:36         XLON          10047        117.42       471373268983417 
              --------------  ----------  -------------  ------------------ 
  15:22:36         XLON          5388         117.42       471373268983418 
              --------------  ----------  -------------  ------------------ 
  15:23:03         XLON          15378        117.48       471373268983551 
              --------------  ----------  -------------  ------------------ 
  15:23:40         XLON          3362         117.46       471373268983772 
              --------------  ----------  -------------  ------------------ 
  15:23:40         XLON          10406        117.46       471373268983773 
              --------------  ----------  -------------  ------------------ 
  15:23:40         XLON          1601         117.46       471373268983774 
              --------------  ----------  -------------  ------------------ 
  15:24:43         XLON          1200         117.5        471373268984153 
              --------------  ----------  -------------  ------------------ 
  15:24:52         XLON          8869         117.52       471373268984204 
              --------------  ----------  -------------  ------------------ 
  15:24:52         XLON          6566         117.52       471373268984205 
              --------------  ----------  -------------  ------------------ 
  15:25:00         XLON          4027         117.5        471373268984290 
              --------------  ----------  -------------  ------------------ 
  15:25:00         XLON          11408        117.5        471373268984291 
              --------------  ----------  -------------  ------------------ 
  15:25:25         XLON          12157        117.52       471373268984568 
              --------------  ----------  -------------  ------------------ 
  15:25:25         XLON          2327         117.52       471373268984569 
              --------------  ----------  -------------  ------------------ 
  15:26:14         XLON          6761         117.48       471373268984841 
              --------------  ----------  -------------  ------------------ 
  15:26:14         XLON          8674         117.48       471373268984842 
              --------------  ----------  -------------  ------------------ 
  15:26:49         XLON          2548         117.5        471373268984965 
              --------------  ----------  -------------  ------------------ 
  15:26:49         XLON          3000         117.5        471373268984966 
              --------------  ----------  -------------  ------------------ 
  15:26:54         XLON          7650         117.5        471373268984984 
              --------------  ----------  -------------  ------------------ 
  15:26:54         XLON          2089         117.5        471373268984985 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          2500         117.62       471373268985127 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          1524         117.62       471373268985128 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          1200         117.62       471373268985129 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          4028         117.62       471373268985130 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          2112         117.62       471373268985131 
              --------------  ----------  -------------  ------------------ 
  15:27:21         XLON          1200         117.62       471373268985132 
              --------------  ----------  -------------  ------------------ 
  15:27:37         XLON          15435        117.56       471373268985244 
              --------------  ----------  -------------  ------------------ 
  15:27:43         XLON          6297         117.54       471373268985270 
              --------------  ----------  -------------  ------------------ 
  15:28:38         XLON           40          117.56       471373268985451 
              --------------  ----------  -------------  ------------------ 
  15:28:38         XLON          15395        117.56       471373268985452 
              --------------  ----------  -------------  ------------------ 
  15:28:38         XLON          3000         117.56       471373268985454 
              --------------  ----------  -------------  ------------------ 
  15:28:38         XLON           150         117.56       471373268985455 
              --------------  ----------  -------------  ------------------ 
  15:28:45         XLON           530         117.56       471373268985470 
              --------------  ----------  -------------  ------------------ 
  15:28:45         XLON          2557         117.56       471373268985471 
              --------------  ----------  -------------  ------------------ 
  15:28:45         XLON           443         117.56       471373268985472 
              --------------  ----------  -------------  ------------------ 
  15:28:45         XLON          1529         117.56       471373268985473 
              --------------  ----------  -------------  ------------------ 
  15:28:48         XLON          3000         117.56       471373268985483 
              --------------  ----------  -------------  ------------------ 
  15:28:52         XLON          3000         117.56       471373268985498 
              --------------  ----------  -------------  ------------------ 
  15:28:52         XLON          3000         117.56       471373268985501 
              --------------  ----------  -------------  ------------------ 
  15:28:54         XLON          3000         117.56       471373268985506 
              --------------  ----------  -------------  ------------------ 
  15:28:54         XLON          1780         117.56       471373268985507 
              --------------  ----------  -------------  ------------------ 
  15:29:07         XLON          3000         117.56       471373268985554 
              --------------  ----------  -------------  ------------------ 
  15:29:07         XLON          2627         117.56       471373268985555 
              --------------  ----------  -------------  ------------------ 
  15:29:35         XLON          2829         117.56       471373268985650 
              --------------  ----------  -------------  ------------------ 
  15:29:42         XLON          3000         117.54       471373268985711 
              --------------  ----------  -------------  ------------------ 
  15:29:42         XLON           52          117.54       471373268985724 
              --------------  ----------  -------------  ------------------ 
  15:29:42         XLON          3000         117.54       471373268985712 
              --------------  ----------  -------------  ------------------ 
  15:29:43         XLON            3          117.54       471373268985728 
              --------------  ----------  -------------  ------------------ 
  15:29:44         XLON          2503         117.54       471373268985735 
              --------------  ----------  -------------  ------------------ 
  15:29:44         XLON          3000         117.54       471373268985738 
              --------------  ----------  -------------  ------------------ 
  15:29:44         XLON           87          117.54       471373268985739 
              --------------  ----------  -------------  ------------------ 
  15:29:46         XLON           223         117.54       471373268985755 
              --------------  ----------  -------------  ------------------ 
 

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

POSSEAFAFEESESF

(END) Dow Jones Newswires

January 21, 2022 13:10 ET (18:10 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.