TIDMVOD

RNS Number : 9069Z

Vodafone Group Plc

27 January 2022

27 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:                       27 January 2022 
 Number of ordinary shares of 
  20 (20/21) US cents each purchased:    5,701,641 
                                        ---------------- 
 Highest price paid per share 
  (pence):                               127.00 
                                        ---------------- 
 Lowest price paid per share 
  (pence):                               123.62 
                                        ---------------- 
 Volume weighted average price 
  paid per share (pence):                124.98 
                                        ---------------- 
 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,753,229,164 of its ordinary shares in treasury and has 27,064,398,704 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 27 January 2022 Goldman Sachs (as principal) elected to purchase 5,701,641 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 27 January 2022 is set out below.

Schedule of purchases - aggregate information

 
 Trading venue    Volume weighted average    Aggregated volume 
                   price (pence per share) 
 XLON             124.98                     5,701,641 
                 -------------------------  ------------------ 
 

Schedule of purchases - individual transactions

 
 Transaction   Trading Venue   Number of    Price Per        Transaction 
     Time                        Shares     Share (GBP)    Reference Number 
 08:21:13          XLON          3150          124         475084120662277 
              --------------  ----------  -------------  ------------------ 
 08:21:35          XLON          9079         123.98       475084120662327 
              --------------  ----------  -------------  ------------------ 
 08:21:35          XLON          3000         123.98       475084120662328 
              --------------  ----------  -------------  ------------------ 
 08:21:35          XLON          2635          124         475084120662329 
              --------------  ----------  -------------  ------------------ 
 08:21:40          XLON          11417        123.96       475084120662381 
              --------------  ----------  -------------  ------------------ 
 08:21:40          XLON          1214         123.96       475084120662382 
              --------------  ----------  -------------  ------------------ 
 08:23:15          XLON          3000          124         475084120662856 
              --------------  ----------  -------------  ------------------ 
 08:23:15          XLON          9289          124         475084120662857 
              --------------  ----------  -------------  ------------------ 
 08:24:09          XLON          4674         123.98       475084120663024 
              --------------  ----------  -------------  ------------------ 
 08:24:09          XLON          15245        123.98       475084120663027 
              --------------  ----------  -------------  ------------------ 
 08:25:05          XLON          11613         124         475084120663168 
              --------------  ----------  -------------  ------------------ 
 08:26:05          XLON          15245        123.9        475084120663412 
              --------------  ----------  -------------  ------------------ 
 08:26:05          XLON          4868         123.88       475084120663422 
              --------------  ----------  -------------  ------------------ 
 08:27:20          XLON          2586         124.02       475084120663800 
              --------------  ----------  -------------  ------------------ 
 08:27:20          XLON          6059         124.02       475084120663801 
              --------------  ----------  -------------  ------------------ 
 08:27:20          XLON           592         124.02       475084120663802 
              --------------  ----------  -------------  ------------------ 
 08:27:20          XLON          3000         124.04       475084120663803 
              --------------  ----------  -------------  ------------------ 
 08:28:05          XLON          13106        124.08       475084120663952 
              --------------  ----------  -------------  ------------------ 
 08:28:05          XLON          1540         124.08       475084120663953 
              --------------  ----------  -------------  ------------------ 
 08:28:39          XLON          6332         124.04       475084120664118 
              --------------  ----------  -------------  ------------------ 
 08:28:39          XLON          8913         124.04       475084120664119 
              --------------  ----------  -------------  ------------------ 
 08:30:03          XLON          15245        124.04       475084120664512 
              --------------  ----------  -------------  ------------------ 
 08:30:44          XLON          14291        124.06       475084120664629 
              --------------  ----------  -------------  ------------------ 
 08:32:12          XLON          3000         123.98       475084120665030 
              --------------  ----------  -------------  ------------------ 
 08:32:12          XLON          1980         123.98       475084120665031 
              --------------  ----------  -------------  ------------------ 
 08:32:12          XLON          8490         123.98       475084120665032 
              --------------  ----------  -------------  ------------------ 
 08:32:50          XLON          1300         123.98       475084120665144 
              --------------  ----------  -------------  ------------------ 
 08:32:50          XLON          9000         123.98       475084120665145 
              --------------  ----------  -------------  ------------------ 
 08:32:50          XLON          4945         123.98       475084120665146 
              --------------  ----------  -------------  ------------------ 
 08:32:50          XLON          3105         123.98       475084120665152 
              --------------  ----------  -------------  ------------------ 
 08:32:50          XLON          1727         123.98       475084120665153 
              --------------  ----------  -------------  ------------------ 
 08:33:50          XLON          12110        124.24       475084120665291 
              --------------  ----------  -------------  ------------------ 
 08:34:58          XLON          5843         124.1        475084120665564 
              --------------  ----------  -------------  ------------------ 
 08:35:17          XLON          3000         124.14       475084120665597 
              --------------  ----------  -------------  ------------------ 
 08:35:17          XLON          1573         124.14       475084120665598 
              --------------  ----------  -------------  ------------------ 
 08:35:17          XLON          2002         124.14       475084120665599 
              --------------  ----------  -------------  ------------------ 
 08:35:17          XLON          1184         124.14       475084120665600 
              --------------  ----------  -------------  ------------------ 
 08:36:03          XLON          15245        124.32       475084120665768 
              --------------  ----------  -------------  ------------------ 
 08:37:15          XLON          14805        124.22       475084120665933 
              --------------  ----------  -------------  ------------------ 
 08:37:26          XLON          1126         124.18       475084120665985 
              --------------  ----------  -------------  ------------------ 
 08:37:26          XLON          2270         124.18       475084120665986 
              --------------  ----------  -------------  ------------------ 
 08:38:09          XLON          11384        124.16       475084120666055 
              --------------  ----------  -------------  ------------------ 
 08:38:09          XLON           817         124.16       475084120666056 
              --------------  ----------  -------------  ------------------ 
 08:39:03          XLON          7471         124.06       475084120666269 
              --------------  ----------  -------------  ------------------ 
 08:39:03          XLON          7620         124.06       475084120666270 
              --------------  ----------  -------------  ------------------ 
 08:39:51          XLON          3000         124.02       475084120666423 
              --------------  ----------  -------------  ------------------ 
 08:40:20          XLON          7940         124.08       475084120666512 
              --------------  ----------  -------------  ------------------ 
 08:40:20          XLON          4509         124.08       475084120666513 
              --------------  ----------  -------------  ------------------ 
 08:41:50          XLON          3000          124         475084120666790 
              --------------  ----------  -------------  ------------------ 
 08:41:50          XLON           150          124         475084120666791 
              --------------  ----------  -------------  ------------------ 
 08:41:55          XLON          5661          124         475084120666813 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON          2939         124.02       475084120666840 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON          1200         124.02       475084120666841 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON           836         124.02       475084120666842 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON          1046         124.02       475084120666843 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON          1200         124.02       475084120666844 
              --------------  ----------  -------------  ------------------ 
 08:42:05          XLON          2868         124.02       475084120666845 
              --------------  ----------  -------------  ------------------ 
 08:42:28          XLON          4810         124.02       475084120666912 
              --------------  ----------  -------------  ------------------ 
 08:42:28          XLON          9563         124.02       475084120666913 
              --------------  ----------  -------------  ------------------ 
 08:43:25          XLON          2939          124         475084120667020 
              --------------  ----------  -------------  ------------------ 
 08:43:25          XLON          12306         124         475084120667021 
              --------------  ----------  -------------  ------------------ 
 08:44:54          XLON          1351          124         475084120667326 
              --------------  ----------  -------------  ------------------ 
 08:44:54          XLON          6531          124         475084120667327 
              --------------  ----------  -------------  ------------------ 
 08:44:54          XLON          7363          124         475084120667328 
              --------------  ----------  -------------  ------------------ 
 08:46:03          XLON          3500         124.16       475084120667641 
              --------------  ----------  -------------  ------------------ 
 08:46:03          XLON          1079         124.16       475084120667642 
              --------------  ----------  -------------  ------------------ 
 08:46:03          XLON          2376         124.16       475084120667643 
              --------------  ----------  -------------  ------------------ 
 08:46:10          XLON          6111         124.2        475084120667679 
              --------------  ----------  -------------  ------------------ 
 08:46:10          XLON          1828         124.2        475084120667680 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON          3359         124.1        475084120667780 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON          3636         124.1        475084120667781 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON           334         124.1        475084120667782 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON          1799         124.1        475084120667783 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON          5219         124.1        475084120667784 
              --------------  ----------  -------------  ------------------ 
 08:46:53          XLON           576         124.1        475084120667785 
              --------------  ----------  -------------  ------------------ 
 08:47:48          XLON          5224         124.1        475084120668004 
              --------------  ----------  -------------  ------------------ 
 08:47:48          XLON          7726         124.1        475084120668005 
              --------------  ----------  -------------  ------------------ 
 08:47:48          XLON           174         124.1        475084120668006 
              --------------  ----------  -------------  ------------------ 
 08:48:40          XLON          10143         124         475084120668176 
              --------------  ----------  -------------  ------------------ 
 08:48:40          XLON          5102          124         475084120668177 
              --------------  ----------  -------------  ------------------ 
 08:49:50          XLON          15245        123.92       475084120668381 
              --------------  ----------  -------------  ------------------ 
 08:49:55          XLON           680         123.88       475084120668392 
              --------------  ----------  -------------  ------------------ 
 08:49:55          XLON          3267         123.88       475084120668393 
              --------------  ----------  -------------  ------------------ 
 08:50:54          XLON          14647        123.86       475084120668762 
              --------------  ----------  -------------  ------------------ 
 08:51:55          XLON          2336         123.96       475084120669033 
              --------------  ----------  -------------  ------------------ 
 08:51:55          XLON          12909        123.96       475084120669034 
              --------------  ----------  -------------  ------------------ 
 08:53:50          XLON          3412         124.04       475084120669345 
              --------------  ----------  -------------  ------------------ 
 08:53:50          XLON          1192         124.04       475084120669346 
              --------------  ----------  -------------  ------------------ 
 08:53:50          XLON          2421         124.04       475084120669347 
              --------------  ----------  -------------  ------------------ 
 08:53:50          XLON          1503         124.04       475084120669348 
              --------------  ----------  -------------  ------------------ 
 08:53:50          XLON          3000         124.04       475084120669337 
              --------------  ----------  -------------  ------------------ 
 08:54:10          XLON          15245        124.1        475084120669489 
              --------------  ----------  -------------  ------------------ 
 08:55:45          XLON          3300         124.16       475084120669851 
              --------------  ----------  -------------  ------------------ 
 08:55:45          XLON          2536         124.16       475084120669852 
              --------------  ----------  -------------  ------------------ 
 08:55:59          XLON          5397         124.22       475084120669897 
              --------------  ----------  -------------  ------------------ 
 08:55:59          XLON          2868         124.22       475084120669898 
              --------------  ----------  -------------  ------------------ 
 08:55:59          XLON          3098         124.22       475084120669899 
              --------------  ----------  -------------  ------------------ 
 08:56:44          XLON          14841        124.14       475084120670062 
              --------------  ----------  -------------  ------------------ 
 08:57:53          XLON          15245        124.2        475084120670308 
              --------------  ----------  -------------  ------------------ 
 08:59:07          XLON          2589          124         475084120670644 
              --------------  ----------  -------------  ------------------ 
 08:59:07          XLON          11242         124         475084120670645 
              --------------  ----------  -------------  ------------------ 
 08:59:07          XLON           392          124         475084120670647 
              --------------  ----------  -------------  ------------------ 
 08:59:07          XLON          1022          124         475084120670651 
              --------------  ----------  -------------  ------------------ 
 09:00:05          XLON          2061         123.94       475084120670920 
              --------------  ----------  -------------  ------------------ 
 09:00:05          XLON          1090         123.94       475084120670921 
              --------------  ----------  -------------  ------------------ 
 09:00:54          XLON          2700          124         475084120671116 
              --------------  ----------  -------------  ------------------ 
 09:01:03          XLON          15245         124         475084120671217 
              --------------  ----------  -------------  ------------------ 
 09:01:03          XLON          3000          124         475084120671219 
              --------------  ----------  -------------  ------------------ 
 09:01:03          XLON           608          124         475084120671220 
              --------------  ----------  -------------  ------------------ 
 09:01:03          XLON          10017         124         475084120671221 
              --------------  ----------  -------------  ------------------ 
 09:02:09          XLON          12168        123.98       475084120671398 
              --------------  ----------  -------------  ------------------ 
 09:03:52          XLON          5551          124         475084120671796 
              --------------  ----------  -------------  ------------------ 
 09:03:52          XLON          2547          124         475084120671797 
              --------------  ----------  -------------  ------------------ 
 09:03:52          XLON          4090          124         475084120671802 
              --------------  ----------  -------------  ------------------ 
 09:03:52          XLON          3000          124         475084120671806 
              --------------  ----------  -------------  ------------------ 
 09:03:52          XLON           150          124         475084120671807 
              --------------  ----------  -------------  ------------------ 
 09:04:20          XLON          15116        123.98       475084120671894 
              --------------  ----------  -------------  ------------------ 
 09:05:42          XLON          14762        123.92       475084120672139 
              --------------  ----------  -------------  ------------------ 
 09:05:42          XLON           410         123.92       475084120672140 
              --------------  ----------  -------------  ------------------ 
 09:06:20          XLON          15245        123.96       475084120672301 
              --------------  ----------  -------------  ------------------ 
 09:07:20          XLON          15245        123.96       475084120672531 
              --------------  ----------  -------------  ------------------ 
 09:08:38          XLON           923         124.14       475084120672704 
              --------------  ----------  -------------  ------------------ 
 09:08:38          XLON          11722        124.14       475084120672705 
              --------------  ----------  -------------  ------------------ 
 09:09:30          XLON          6376         124.06       475084120672971 
              --------------  ----------  -------------  ------------------ 
 09:09:30          XLON          8869         124.06       475084120672972 
              --------------  ----------  -------------  ------------------ 
 09:10:34          XLON          3000          124         475084120673115 
              --------------  ----------  -------------  ------------------ 
 09:10:34          XLON          1071          124         475084120673116 
              --------------  ----------  -------------  ------------------ 
 09:10:34          XLON          15245        124.02       475084120673113 
              --------------  ----------  -------------  ------------------ 
 09:12:15          XLON           700         123.96       475084120673362 
              --------------  ----------  -------------  ------------------ 
 09:12:15          XLON          3000         123.96       475084120673363 
              --------------  ----------  -------------  ------------------ 
 09:12:15          XLON           788         123.96       475084120673364 
              --------------  ----------  -------------  ------------------ 
 09:12:54          XLON          1800         123.98       475084120673486 
              --------------  ----------  -------------  ------------------ 
 09:12:54          XLON          13445        123.98       475084120673487 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON          1701         123.98       475084120673495 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON          3000         123.98       475084120673496 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON          1104         123.98       475084120673497 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON           925         123.98       475084120673498 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON          1200         123.98       475084120673499 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON          1200         123.98       475084120673500 
              --------------  ----------  -------------  ------------------ 
 09:12:55          XLON           149         123.98       475084120673501 
              --------------  ----------  -------------  ------------------ 
 09:14:20          XLON          15245        123.96       475084120673772 
              --------------  ----------  -------------  ------------------ 
 09:15:45          XLON          6838         123.86       475084120673935 
              --------------  ----------  -------------  ------------------ 
 09:15:45          XLON          8407         123.86       475084120673936 
              --------------  ----------  -------------  ------------------ 
 09:16:43          XLON          14965        123.86       475084120674060 
              --------------  ----------  -------------  ------------------ 
 09:18:23          XLON          1811         123.94       475084120674214 
              --------------  ----------  -------------  ------------------ 
 09:18:23          XLON          1726         123.94       475084120674215 
              --------------  ----------  -------------  ------------------ 
 09:18:37          XLON          2884         123.94       475084120674368 
              --------------  ----------  -------------  ------------------ 
 09:18:37          XLON          5845         123.94       475084120674369 
              --------------  ----------  -------------  ------------------ 
 09:18:52          XLON           360         123.94       475084120674421 
              --------------  ----------  -------------  ------------------ 
 09:18:52          XLON          1583         123.94       475084120674422 
              --------------  ----------  -------------  ------------------ 
 09:18:52          XLON          2995         123.94       475084120674423 
              --------------  ----------  -------------  ------------------ 
 09:19:04          XLON          15245        123.92       475084120674432 
              --------------  ----------  -------------  ------------------ 
 09:20:35          XLON          5977         123.98       475084120674958 
              --------------  ----------  -------------  ------------------ 
 09:20:35          XLON          3000         123.98       475084120674959 
              --------------  ----------  -------------  ------------------ 
 09:20:35          XLON          1018         123.98       475084120674960 
              --------------  ----------  -------------  ------------------ 
 09:20:35          XLON          4567         123.96       475084120674948 
              --------------  ----------  -------------  ------------------ 
 09:20:35          XLON          10678        123.96       475084120674949 
              --------------  ----------  -------------  ------------------ 
 09:21:35          XLON           14           124         475084120675170 
              --------------  ----------  -------------  ------------------ 
 09:21:35          XLON          3248          124         475084120675171 
              --------------  ----------  -------------  ------------------ 
 09:22:26          XLON          15245         124         475084120675270 
              --------------  ----------  -------------  ------------------ 
 09:23:44          XLON          5311         123.96       475084120675383 
              --------------  ----------  -------------  ------------------ 
 09:23:44          XLON          9934         123.96       475084120675384 
              --------------  ----------  -------------  ------------------ 
 09:24:40          XLON          3067         123.88       475084120675558 
              --------------  ----------  -------------  ------------------ 
 09:24:40          XLON          12178        123.88       475084120675559 
              --------------  ----------  -------------  ------------------ 
 09:27:06          XLON          3057          124         475084120676035 
              --------------  ----------  -------------  ------------------ 
 09:27:06          XLON          3000          124         475084120676036 
              --------------  ----------  -------------  ------------------ 
 09:27:08          XLON          15245        123.96       475084120676046 
              --------------  ----------  -------------  ------------------ 
 09:28:00          XLON          7848          124         475084120676153 
              --------------  ----------  -------------  ------------------ 
 09:28:40          XLON          5136         123.98       475084120676192 
              --------------  ----------  -------------  ------------------ 
 09:28:40          XLON          5344         123.98       475084120676193 
              --------------  ----------  -------------  ------------------ 
 09:28:40          XLON          4765         123.98       475084120676194 
              --------------  ----------  -------------  ------------------ 
 09:29:54          XLON          3591         123.96       475084120676483 
              --------------  ----------  -------------  ------------------ 
 09:30:06          XLON          3638          124         475084120676510 
              --------------  ----------  -------------  ------------------ 
 09:30:30          XLON          6028          124         475084120676630 
              --------------  ----------  -------------  ------------------ 
 09:31:07          XLON          15245        123.96       475084120676711 
              --------------  ----------  -------------  ------------------ 
 09:31:18          XLON          4379         123.96       475084120676729 
              --------------  ----------  -------------  ------------------ 
 09:31:18          XLON           816         123.96       475084120676730 
              --------------  ----------  -------------  ------------------ 
 09:32:34          XLON          14365        123.88       475084120677038 
              --------------  ----------  -------------  ------------------ 
 09:34:05          XLON          3000         123.88       475084120677241 
              --------------  ----------  -------------  ------------------ 
 09:34:05          XLON          1947         123.88       475084120677242 
              --------------  ----------  -------------  ------------------ 
 09:34:10          XLON          3000         123.88       475084120677244 
              --------------  ----------  -------------  ------------------ 
 09:34:10          XLON          2323         123.88       475084120677245 
              --------------  ----------  -------------  ------------------ 
 09:34:10          XLON           728         123.88       475084120677246 
              --------------  ----------  -------------  ------------------ 
 09:34:10          XLON           884         123.88       475084120677247 
              --------------  ----------  -------------  ------------------ 
 09:34:10          XLON           729         123.88       475084120677248 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          6061         123.84       475084120677286 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          3000         123.8        475084120677289 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          1684         123.8        475084120677290 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          2185         123.82       475084120677291 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          2900         123.82       475084120677292 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          2390         123.82       475084120677293 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON          2372         123.82       475084120677294 
              --------------  ----------  -------------  ------------------ 
 09:34:35          XLON           714         123.82       475084120677295 
              --------------  ----------  -------------  ------------------ 
 09:35:40          XLON          12051        123.78       475084120677476 
              --------------  ----------  -------------  ------------------ 
 09:36:43          XLON          13701        123.62       475084120677668 
              --------------  ----------  -------------  ------------------ 
 09:38:08          XLON          15245        123.68       475084120678015 
              --------------  ----------  -------------  ------------------ 
 09:40:04          XLON          15801        123.7        475084120678459 
              --------------  ----------  -------------  ------------------ 
 09:40:04          XLON           366         123.7        475084120678460 
              --------------  ----------  -------------  ------------------ 
 09:40:56          XLON          15245        123.72       475084120678578 
              --------------  ----------  -------------  ------------------ 
 09:42:21          XLON          8049         123.72       475084120678782 
              --------------  ----------  -------------  ------------------ 
 09:42:21          XLON          6203         123.72       475084120678783 
              --------------  ----------  -------------  ------------------ 
 09:43:31          XLON          15190        123.74       475084120678964 
              --------------  ----------  -------------  ------------------ 
 09:45:22          XLON          2936         123.76       475084120679290 
              --------------  ----------  -------------  ------------------ 
 09:45:22          XLON           677         123.76       475084120679291 
              --------------  ----------  -------------  ------------------ 
 09:45:22          XLON           592         123.76       475084120679292 
              --------------  ----------  -------------  ------------------ 
 09:45:22          XLON           594         123.76       475084120679293 
              --------------  ----------  -------------  ------------------ 
 09:45:22          XLON           976         123.76       475084120679294 
              --------------  ----------  -------------  ------------------ 
 09:45:51          XLON          9787         123.78       475084120679341 
              --------------  ----------  -------------  ------------------ 
 09:46:22          XLON          15245        123.74       475084120679477 
              --------------  ----------  -------------  ------------------ 
 09:47:18          XLON          1610         123.72       475084120679639 
              --------------  ----------  -------------  ------------------ 
 09:47:18          XLON          1157         123.72       475084120679640 
              --------------  ----------  -------------  ------------------ 
 09:47:18          XLON          12045        123.72       475084120679641 
              --------------  ----------  -------------  ------------------ 
 09:49:22          XLON          8413         123.78       475084120680000 
              --------------  ----------  -------------  ------------------ 
 09:49:22          XLON          3000         123.78       475084120680001 
              --------------  ----------  -------------  ------------------ 
 09:49:22          XLON          1130         123.78       475084120680002 
              --------------  ----------  -------------  ------------------ 
 09:50:08          XLON          3100         123.72       475084120680158 
              --------------  ----------  -------------  ------------------ 
 09:50:08          XLON          2529         123.72       475084120680159 
              --------------  ----------  -------------  ------------------ 
 09:50:08          XLON          10326        123.72       475084120680155 
              --------------  ----------  -------------  ------------------ 
 09:50:08          XLON          4919         123.72       475084120680156 
              --------------  ----------  -------------  ------------------ 
 09:51:49          XLON          2293         123.74       475084120680373 
              --------------  ----------  -------------  ------------------ 
 09:51:49          XLON           54          123.74       475084120680374 
              --------------  ----------  -------------  ------------------ 
 09:51:49          XLON          2258         123.74       475084120680375 
              --------------  ----------  -------------  ------------------ 
 09:51:49          XLON          3000         123.74       475084120680376 
              --------------  ----------  -------------  ------------------ 
 09:51:49          XLON          2521         123.74       475084120680377 
              --------------  ----------  -------------  ------------------ 
 09:52:25          XLON          5083         123.76       475084120680474 
              --------------  ----------  -------------  ------------------ 
 09:53:00          XLON          11012        123.78       475084120680558 
              --------------  ----------  -------------  ------------------ 
 09:53:00          XLON          1928         123.78       475084120680559 
              --------------  ----------  -------------  ------------------ 
 09:53:46          XLON          14421        123.74       475084120680676 
              --------------  ----------  -------------  ------------------ 
 09:55:17          XLON          6995         123.76       475084120681049 
              --------------  ----------  -------------  ------------------ 
 09:55:17          XLON          8250         123.76       475084120681050 
              --------------  ----------  -------------  ------------------ 
 09:56:22          XLON          15245        123.78       475084120681292 
              --------------  ----------  -------------  ------------------ 
 09:57:23          XLON          15182        123.7        475084120681565 
              --------------  ----------  -------------  ------------------ 
 10:00:04          XLON          3200         123.8        475084120682012 
              --------------  ----------  -------------  ------------------ 
 10:00:04          XLON          12045        123.8        475084120682013 
              --------------  ----------  -------------  ------------------ 
 10:00:05          XLON          3365         123.78       475084120682014 
              --------------  ----------  -------------  ------------------ 
 10:00:08          XLON          15245        123.76       475084120682021 
              --------------  ----------  -------------  ------------------ 
 10:01:20          XLON          11866        123.76       475084120682141 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON          6836         123.86       475084120682420 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON          1055         123.86       475084120682421 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON          3419         123.86       475084120682422 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON           895         123.86       475084120682423 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON          6871         123.86       475084120682426 
              --------------  ----------  -------------  ------------------ 
 10:03:54          XLON          3057         123.86       475084120682427 
              --------------  ----------  -------------  ------------------ 
 10:04:02          XLON           864         123.84       475084120682438 
              --------------  ----------  -------------  ------------------ 
 10:04:02          XLON          2302         123.84       475084120682439 
              --------------  ----------  -------------  ------------------ 
 10:04:02          XLON          12079        123.84       475084120682440 
              --------------  ----------  -------------  ------------------ 
 10:05:22          XLON          8803         123.78       475084120682686 
              --------------  ----------  -------------  ------------------ 
 10:06:33          XLON          15245        123.78       475084120682900 
              --------------  ----------  -------------  ------------------ 
 10:07:56          XLON          15245        123.78       475084120683097 
              --------------  ----------  -------------  ------------------ 
 10:10:01          XLON           788         123.8        475084120683344 
              --------------  ----------  -------------  ------------------ 
 10:10:01          XLON          2409         123.8        475084120683345 
              --------------  ----------  -------------  ------------------ 
 10:10:02          XLON          1141         123.78       475084120683362 
              --------------  ----------  -------------  ------------------ 
 10:10:02          XLON          1884         123.78       475084120683363 
              --------------  ----------  -------------  ------------------ 
 10:10:02          XLON          12220        123.78       475084120683361 
              --------------  ----------  -------------  ------------------ 
 10:10:54          XLON           20          123.8        475084120683451 
              --------------  ----------  -------------  ------------------ 
 10:10:54          XLON          7941         123.8        475084120683452 
              --------------  ----------  -------------  ------------------ 
 10:10:54          XLON          1398         123.8        475084120683453 
              --------------  ----------  -------------  ------------------ 
 10:11:27          XLON          2902         123.78       475084120683743 
              --------------  ----------  -------------  ------------------ 
 10:11:27          XLON          8839         123.78       475084120683744 
              --------------  ----------  -------------  ------------------ 
 10:11:27          XLON          3504         123.78       475084120683745 
              --------------  ----------  -------------  ------------------ 
 10:11:55          XLON          4668         123.76       475084120683844 
              --------------  ----------  -------------  ------------------ 
 10:13:27          XLON          9405         123.72       475084120684206 
              --------------  ----------  -------------  ------------------ 
 10:13:27          XLON          3000         123.74       475084120684207 
              --------------  ----------  -------------  ------------------ 
 10:13:27          XLON          2390         123.74       475084120684208 
              --------------  ----------  -------------  ------------------ 
 10:14:43          XLON          2800         123.8        475084120684422 
              --------------  ----------  -------------  ------------------ 
 10:14:43          XLON          6786         123.8        475084120684423 
              --------------  ----------  -------------  ------------------ 
 10:14:43          XLON          3333         123.8        475084120684424 
              --------------  ----------  -------------  ------------------ 
 10:15:59          XLON          4398         123.8        475084120684676 
              --------------  ----------  -------------  ------------------ 
 10:15:59          XLON          4381         123.8        475084120684677 
              --------------  ----------  -------------  ------------------ 
 10:17:00          XLON          3558         123.8        475084120684933 
              --------------  ----------  -------------  ------------------ 
 10:17:00          XLON          11687        123.8        475084120684934 
              --------------  ----------  -------------  ------------------ 
 10:17:35          XLON          3418         123.8        475084120685027 
              --------------  ----------  -------------  ------------------ 
 10:17:45          XLON          12801        123.78       475084120685059 
              --------------  ----------  -------------  ------------------ 
 10:17:45          XLON          2444         123.78       475084120685060 
              --------------  ----------  -------------  ------------------ 
 10:19:18          XLON           703         123.78       475084120685406 
              --------------  ----------  -------------  ------------------ 
 10:19:18          XLON          3000         123.78       475084120685407 
              --------------  ----------  -------------  ------------------ 
 10:19:29          XLON           677         123.78       475084120685454 
              --------------  ----------  -------------  ------------------ 
 10:19:29          XLON            7          123.78       475084120685455 
              --------------  ----------  -------------  ------------------ 
 10:19:29          XLON           695         123.78       475084120685456 
              --------------  ----------  -------------  ------------------ 
 10:19:29          XLON          3000         123.78       475084120685457 
              --------------  ----------  -------------  ------------------ 
 10:19:35          XLON            8          123.78       475084120685486 
              --------------  ----------  -------------  ------------------ 
 10:19:35          XLON          7015         123.78       475084120685487 
              --------------  ----------  -------------  ------------------ 
 10:19:35          XLON          3000         123.78       475084120685488 
              --------------  ----------  -------------  ------------------ 
 10:19:53          XLON          15245        123.76       475084120685535 
              --------------  ----------  -------------  ------------------ 
 10:20:45          XLON          15245        123.74       475084120685736 
              --------------  ----------  -------------  ------------------ 
 10:22:16          XLON          15178        123.84       475084120686088 
              --------------  ----------  -------------  ------------------ 
 10:24:13          XLON          14474        123.88       475084120686462 
              --------------  ----------  -------------  ------------------ 
 10:24:13          XLON           771         123.88       475084120686463 
              --------------  ----------  -------------  ------------------ 
 10:25:53          XLON           448         123.88       475084120686719 
              --------------  ----------  -------------  ------------------ 
 10:25:53          XLON          2900         123.88       475084120686720 
              --------------  ----------  -------------  ------------------ 
 10:25:53          XLON          3210         123.88       475084120686721 
              --------------  ----------  -------------  ------------------ 
 10:25:53          XLON          2389         123.88       475084120686722 
              --------------  ----------  -------------  ------------------ 
 10:25:53          XLON          1302         123.88       475084120686723 
              --------------  ----------  -------------  ------------------ 
 10:25:58          XLON          1954         123.88       475084120686732 
              --------------  ----------  -------------  ------------------ 
 10:25:58          XLON          2140         123.88       475084120686733 
              --------------  ----------  -------------  ------------------ 
 10:26:46          XLON          2403         123.82       475084120686977 
              --------------  ----------  -------------  ------------------ 
 10:27:21          XLON          6183         123.88       475084120687060 
              --------------  ----------  -------------  ------------------ 
 10:27:21          XLON          2744         123.88       475084120687061 
              --------------  ----------  -------------  ------------------ 
 10:27:21          XLON          3000         123.88       475084120687062 
              --------------  ----------  -------------  ------------------ 
 10:27:21          XLON          1495         123.88       475084120687063 
              --------------  ----------  -------------  ------------------ 
 10:27:21          XLON           294         123.88       475084120687064 
              --------------  ----------  -------------  ------------------ 
 10:27:59          XLON          2925         123.82       475084120687133 
              --------------  ----------  -------------  ------------------ 
 10:28:50          XLON          8671         123.9        475084120687286 
              --------------  ----------  -------------  ------------------ 
 10:28:50          XLON          1365         123.9        475084120687287 
              --------------  ----------  -------------  ------------------ 
 10:30:02          XLON          15245        123.92       475084120687536 
              --------------  ----------  -------------  ------------------ 
 10:31:09          XLON          1771         124.22       475084120687865 
              --------------  ----------  -------------  ------------------ 
 10:31:09          XLON          8835         124.22       475084120687866 
              --------------  ----------  -------------  ------------------ 
 10:31:09          XLON          4639         124.22       475084120687867 
              --------------  ----------  -------------  ------------------ 
 10:33:00          XLON          2120         124.46       475084120688192 
              --------------  ----------  -------------  ------------------ 
 10:33:00          XLON          3000         124.46       475084120688193 
              --------------  ----------  -------------  ------------------ 
 10:33:00          XLON          1158         124.46       475084120688194 
              --------------  ----------  -------------  ------------------ 
 10:33:00          XLON          2706         124.46       475084120688195 
              --------------  ----------  -------------  ------------------ 
 10:33:05          XLON          5334         124.38       475084120688214 
              --------------  ----------  -------------  ------------------ 
 10:33:39          XLON          15245        124.3        475084120688295 
              --------------  ----------  -------------  ------------------ 
 10:34:22          XLON          2090         124.16       475084120688422 
              --------------  ----------  -------------  ------------------ 
 10:34:22          XLON           993         124.16       475084120688423 
              --------------  ----------  -------------  ------------------ 
 10:35:34          XLON          6430         124.2        475084120688610 
              --------------  ----------  -------------  ------------------ 
 10:35:34          XLON          8030         124.2        475084120688611 
              --------------  ----------  -------------  ------------------ 
 10:36:41          XLON          15245        124.14       475084120688725 
              --------------  ----------  -------------  ------------------ 
 10:38:05          XLON          9872         124.16       475084120688937 
              --------------  ----------  -------------  ------------------ 
 10:38:05          XLON          4232         124.16       475084120688938 
              --------------  ----------  -------------  ------------------ 
 10:39:56          XLON          2008         124.38       475084120689251 
              --------------  ----------  -------------  ------------------ 
 10:40:23          XLON          15245        124.46       475084120689410 
              --------------  ----------  -------------  ------------------ 
 10:40:23          XLON           81          124.44       475084120689413 
              --------------  ----------  -------------  ------------------ 
 10:40:23          XLON          2021         124.44       475084120689414 
              --------------  ----------  -------------  ------------------ 
 10:40:23          XLON          8215         124.44       475084120689415 
              --------------  ----------  -------------  ------------------ 
 10:41:50          XLON          4329         124.36       475084120689620 
              --------------  ----------  -------------  ------------------ 
 10:43:06          XLON          9943         124.34       475084120689874 
              --------------  ----------  -------------  ------------------ 
 10:43:06          XLON          2673         124.34       475084120689875 
              --------------  ----------  -------------  ------------------ 
 10:43:06          XLON          4297         124.32       475084120689880 
              --------------  ----------  -------------  ------------------ 
 10:43:07          XLON          7884         124.32       475084120689881 
              --------------  ----------  -------------  ------------------ 
 10:43:07          XLON          1572         124.32       475084120689882 
              --------------  ----------  -------------  ------------------ 
 10:43:09          XLON          4286         124.28       475084120689884 
              --------------  ----------  -------------  ------------------ 
 10:43:09          XLON           196         124.28       475084120689885 
              --------------  ----------  -------------  ------------------ 
 10:44:24          XLON          4866         124.1        475084120690109 
              --------------  ----------  -------------  ------------------ 
 10:44:37          XLON          9637         124.1        475084120690129 
              --------------  ----------  -------------  ------------------ 
 10:46:05          XLON          2194         124.12       475084120690386 
              --------------  ----------  -------------  ------------------ 
 10:46:05          XLON          3000         124.12       475084120690387 
              --------------  ----------  -------------  ------------------ 
 10:46:05          XLON          1017         124.12       475084120690388 
              --------------  ----------  -------------  ------------------ 
 10:46:10          XLON          3000         124.12       475084120690402 
              --------------  ----------  -------------  ------------------ 
 10:46:10          XLON          1388         124.12       475084120690403 
              --------------  ----------  -------------  ------------------ 
 10:46:25          XLON          3000         124.12       475084120690446 
              --------------  ----------  -------------  ------------------ 
 10:46:50          XLON          4061         124.14       475084120690484 
              --------------  ----------  -------------  ------------------ 
 10:47:27          XLON          4338         124.28       475084120690568 
              --------------  ----------  -------------  ------------------ 
 10:47:27          XLON          6407         124.28       475084120690569 
              --------------  ----------  -------------  ------------------ 
 10:47:57          XLON          15245        124.28       475084120690605 
              --------------  ----------  -------------  ------------------ 
 10:49:19          XLON          14957        124.16       475084120690963 
              --------------  ----------  -------------  ------------------ 
 10:50:43          XLON          9294         124.16       475084120691338 
              --------------  ----------  -------------  ------------------ 
 10:50:43          XLON          5951         124.16       475084120691339 
              --------------  ----------  -------------  ------------------ 
 10:52:30          XLON          1071         124.16       475084120691651 
              --------------  ----------  -------------  ------------------ 
 10:52:30          XLON          14174        124.16       475084120691652 
              --------------  ----------  -------------  ------------------ 
 10:53:28          XLON          1690         124.12       475084120691887 
              --------------  ----------  -------------  ------------------ 
 10:53:28          XLON          3263         124.12       475084120691888 
              --------------  ----------  -------------  ------------------ 
 10:53:28          XLON          8703         124.12       475084120691889 
              --------------  ----------  -------------  ------------------ 
 10:53:28          XLON          1589         124.12       475084120691890 
              --------------  ----------  -------------  ------------------ 
 10:55:24          XLON          15245        124.16       475084120692283 
              --------------  ----------  -------------  ------------------ 
 10:56:53          XLON          3709         124.2        475084120692619 
              --------------  ----------  -------------  ------------------ 
 10:56:53          XLON          2824         124.2        475084120692620 
              --------------  ----------  -------------  ------------------ 
 10:56:58          XLON          8525         124.16       475084120692654 
              --------------  ----------  -------------  ------------------ 
 10:57:32          XLON          6232         124.12       475084120692791 
              --------------  ----------  -------------  ------------------ 
 10:57:32          XLON          8745         124.12       475084120692792 
              --------------  ----------  -------------  ------------------ 
 10:58:15          XLON          1784         124.02       475084120692996 
              --------------  ----------  -------------  ------------------ 
 10:58:15          XLON          1363         124.02       475084120692997 
              --------------  ----------  -------------  ------------------ 
 10:59:33          XLON          13628        124.06       475084120693229 
              --------------  ----------  -------------  ------------------ 
 10:59:33          XLON          1617         124.06       475084120693230 
              --------------  ----------  -------------  ------------------ 
 11:00:36          XLON          15220        124.06       475084120693419 
              --------------  ----------  -------------  ------------------ 
 11:01:48          XLON          12535        124.04       475084120693619 
              --------------  ----------  -------------  ------------------ 
 11:03:35          XLON           825         124.12       475084120693829 
              --------------  ----------  -------------  ------------------ 
 11:03:35          XLON          3000         124.12       475084120693830 
              --------------  ----------  -------------  ------------------ 
 11:04:14          XLON          15245        124.14       475084120693963 
              --------------  ----------  -------------  ------------------ 
 11:04:40          XLON          12022        124.12       475084120694005 
              --------------  ----------  -------------  ------------------ 
 11:05:37          XLON          14438        124.16       475084120694212 
              --------------  ----------  -------------  ------------------ 
 11:07:30          XLON          2197         124.08       475084120694603 
              --------------  ----------  -------------  ------------------ 
 11:07:30          XLON          2828         124.08       475084120694604 
              --------------  ----------  -------------  ------------------ 
 11:08:11          XLON          9938         124.1        475084120694697 
              --------------  ----------  -------------  ------------------ 
 11:08:40          XLON          5768         124.1        475084120694783 
              --------------  ----------  -------------  ------------------ 
 11:08:40          XLON          4438         124.1        475084120694784 
              --------------  ----------  -------------  ------------------ 
 11:08:46          XLON          5039         124.1        475084120694799 
              --------------  ----------  -------------  ------------------ 
 11:09:26          XLON          3000         124.14       475084120694948 
              --------------  ----------  -------------  ------------------ 
 11:09:26          XLON           165         124.16       475084120694949 
              --------------  ----------  -------------  ------------------ 
 11:10:39          XLON          12029        124.18       475084120695169 
              --------------  ----------  -------------  ------------------ 
 11:12:05          XLON          5302         124.26       475084120695395 
              --------------  ----------  -------------  ------------------ 
 11:12:05          XLON          9943         124.26       475084120695396 
              --------------  ----------  -------------  ------------------ 
 11:12:05          XLON          3442         124.26       475084120695397 
              --------------  ----------  -------------  ------------------ 
 11:13:18          XLON          6231         124.22       475084120695517 
              --------------  ----------  -------------  ------------------ 
 11:13:29          XLON          3141         124.22       475084120695539 
              --------------  ----------  -------------  ------------------ 
 11:13:29          XLON           157         124.22       475084120695540 
              --------------  ----------  -------------  ------------------ 
 11:13:35          XLON          4838         124.2        475084120695577 
              --------------  ----------  -------------  ------------------ 
 11:15:05          XLON          3000         124.26       475084120695797 
              --------------  ----------  -------------  ------------------ 
 11:15:06          XLON          9713         124.24       475084120695804 
              --------------  ----------  -------------  ------------------ 
 11:15:50          XLON          15245        124.22       475084120695912 
              --------------  ----------  -------------  ------------------ 
 11:17:20          XLON          1027         124.2        475084120696128 
              --------------  ----------  -------------  ------------------ 
 11:17:20          XLON          14218        124.2        475084120696129 
              --------------  ----------  -------------  ------------------ 
 11:19:20          XLON          15245        124.22       475084120696466 
              --------------  ----------  -------------  ------------------ 
 11:22:21          XLON          15245        124.26       475084120696843 
              --------------  ----------  -------------  ------------------ 
 11:22:21          XLON          8138         124.24       475084120696851 
              --------------  ----------  -------------  ------------------ 
 11:22:21          XLON          3000         124.24       475084120696852 
              --------------  ----------  -------------  ------------------ 
 11:22:21          XLON          3000         124.24       475084120696853 
              --------------  ----------  -------------  ------------------ 
 11:22:21          XLON          2764         124.24       475084120696854 
              --------------  ----------  -------------  ------------------ 
 11:22:49          XLON          8785         124.24       475084120696934 
              --------------  ----------  -------------  ------------------ 
 11:24:39          XLON          2036         124.26       475084120697211 
              --------------  ----------  -------------  ------------------ 
 11:24:39          XLON          2582         124.26       475084120697212 
              --------------  ----------  -------------  ------------------ 
 11:25:56          XLON          14834        124.26       475084120697434 
              --------------  ----------  -------------  ------------------ 
 11:26:11          XLON          3354         124.26       475084120697560 
              --------------  ----------  -------------  ------------------ 
 11:27:26          XLON          5714         124.36       475084120697805 
              --------------  ----------  -------------  ------------------ 
 11:27:26          XLON           182         124.36       475084120697806 
              --------------  ----------  -------------  ------------------ 
 11:27:26          XLON          8821         124.36       475084120697807 
              --------------  ----------  -------------  ------------------ 
 11:29:13          XLON          5365         124.38       475084120698082 
              --------------  ----------  -------------  ------------------ 
 11:29:13          XLON          2128         124.38       475084120698083 
              --------------  ----------  -------------  ------------------ 
 11:29:18          XLON           872         124.38       475084120698099 
              --------------  ----------  -------------  ------------------ 
 11:29:18          XLON          2994         124.38       475084120698100 
              --------------  ----------  -------------  ------------------ 
 11:29:18          XLON           616         124.38       475084120698101 
              --------------  ----------  -------------  ------------------ 
 11:29:18          XLON          1046         124.38       475084120698102 
              --------------  ----------  -------------  ------------------ 
 11:29:18          XLON          1221         124.38       475084120698103 
              --------------  ----------  -------------  ------------------ 
 11:30:19          XLON          2476         124.34       475084120698229 
              --------------  ----------  -------------  ------------------ 
 11:30:19          XLON          4579         124.34       475084120698230 
              --------------  ----------  -------------  ------------------ 
 11:30:19          XLON          8190         124.34       475084120698231 
              --------------  ----------  -------------  ------------------ 
 11:32:03          XLON          13857        124.3        475084120698461 
              --------------  ----------  -------------  ------------------ 
 11:33:29          XLON           184         124.36       475084120698683 
              --------------  ----------  -------------  ------------------ 
 11:33:29          XLON          2605         124.36       475084120698684 
              --------------  ----------  -------------  ------------------ 
 11:33:29          XLON          12456        124.36       475084120698685 
              --------------  ----------  -------------  ------------------ 
 11:37:42          XLON          3000         124.52       475084120699369 
              --------------  ----------  -------------  ------------------ 
 11:37:42          XLON          1644         124.52       475084120699370 
              --------------  ----------  -------------  ------------------ 
 11:37:42          XLON           746         124.52       475084120699371 
              --------------  ----------  -------------  ------------------ 
 11:37:55          XLON          1101         124.52       475084120699374 
              --------------  ----------  -------------  ------------------ 
 11:37:55          XLON          1161         124.52       475084120699375 
              --------------  ----------  -------------  ------------------ 
 11:37:55          XLON          2506         124.52       475084120699376 
              --------------  ----------  -------------  ------------------ 
 11:38:49          XLON          15245        124.52       475084120699492 
              --------------  ----------  -------------  ------------------ 
 11:39:01          XLON          1788         124.52       475084120699589 
              --------------  ----------  -------------  ------------------ 
 11:39:01          XLON          5619         124.52       475084120699590 
              --------------  ----------  -------------  ------------------ 
 11:39:05          XLON          12542        124.48       475084120699635 
              --------------  ----------  -------------  ------------------ 
 11:40:51          XLON          3000         124.52       475084120699893 
              --------------  ----------  -------------  ------------------ 
 11:40:51          XLON           150         124.52       475084120699894 
              --------------  ----------  -------------  ------------------ 
 11:40:56          XLON          2322         124.52       475084120699925 
              --------------  ----------  -------------  ------------------ 
 11:40:56          XLON           759         124.52       475084120699926 
              --------------  ----------  -------------  ------------------ 
 11:40:56          XLON           852         124.52       475084120699927 
              --------------  ----------  -------------  ------------------ 
 11:41:06          XLON          3200         124.52       475084120699966 
              --------------  ----------  -------------  ------------------ 
 11:41:20          XLON          3000         124.52       475084120699974 
              --------------  ----------  -------------  ------------------ 
 11:41:20          XLON           150         124.52       475084120699975 
              --------------  ----------  -------------  ------------------ 
 11:41:45          XLON          8113         124.58       475084120700039 
              --------------  ----------  -------------  ------------------ 
 11:41:45          XLON          7132         124.58       475084120700040 
              --------------  ----------  -------------  ------------------ 
 11:42:11          XLON          5308         124.56       475084120700082 
              --------------  ----------  -------------  ------------------ 
 11:43:45          XLON          1707         124.52       475084120700301 
              --------------  ----------  -------------  ------------------ 
 11:43:45          XLON          9067         124.52       475084120700302 
              --------------  ----------  -------------  ------------------ 
 11:43:45          XLON          1707         124.52       475084120700303 
              --------------  ----------  -------------  ------------------ 
 11:44:51          XLON          4057         124.48       475084120700473 
              --------------  ----------  -------------  ------------------ 
 11:44:51          XLON          11013        124.48       475084120700474 
              --------------  ----------  -------------  ------------------ 
 11:47:11          XLON            2          124.38       475084120700846 
              --------------  ----------  -------------  ------------------ 
 11:47:11          XLON          7697         124.38       475084120700847 
              --------------  ----------  -------------  ------------------ 
 11:47:23          XLON          6888         124.4        475084120700893 
              --------------  ----------  -------------  ------------------ 
 11:49:09          XLON          12548        124.44       475084120701090 
              --------------  ----------  -------------  ------------------ 
 11:49:23          XLON          5500         124.42       475084120701105 
              --------------  ----------  -------------  ------------------ 
 11:50:25          XLON          8668         124.5        475084120701298 
              --------------  ----------  -------------  ------------------ 
 11:50:29          XLON          1016         124.5        475084120701302 
              --------------  ----------  -------------  ------------------ 
 11:50:29          XLON          2631         124.5        475084120701303 
              --------------  ----------  -------------  ------------------ 
 11:51:46          XLON          15245        124.46       475084120701394 
              --------------  ----------  -------------  ------------------ 
 11:53:13          XLON          2982         124.46       475084120701552 
              --------------  ----------  -------------  ------------------ 
 11:53:13          XLON          9000         124.46       475084120701553 
              --------------  ----------  -------------  ------------------ 
 11:53:13          XLON          3263         124.46       475084120701554 
              --------------  ----------  -------------  ------------------ 
 11:54:40          XLON          3000         124.46       475084120701678 
              --------------  ----------  -------------  ------------------ 
 11:54:50          XLON          6748         124.46       475084120701696 
              --------------  ----------  -------------  ------------------ 
 11:54:50          XLON          1924         124.46       475084120701697 
              --------------  ----------  -------------  ------------------ 
 11:54:59          XLON          2331         124.46       475084120701702 
              --------------  ----------  -------------  ------------------ 
 11:54:59          XLON          1974         124.46       475084120701703 
              --------------  ----------  -------------  ------------------ 
 11:54:59          XLON          1286         124.46       475084120701704 
              --------------  ----------  -------------  ------------------ 
 11:56:21          XLON          3200         124.46       475084120701946 
              --------------  ----------  -------------  ------------------ 
 11:56:21          XLON          3053         124.46       475084120701947 
              --------------  ----------  -------------  ------------------ 
 11:56:21          XLON          2047         124.46       475084120701948 
              --------------  ----------  -------------  ------------------ 
 11:56:21          XLON          3000         124.46       475084120701949 
              --------------  ----------  -------------  ------------------ 
 11:56:21          XLON          1825         124.46       475084120701950 
              --------------  ----------  -------------  ------------------ 
 11:57:29          XLON          12172        124.44       475084120702146 
              --------------  ----------  -------------  ------------------ 
 11:57:29          XLON          3073         124.44       475084120702147 
              --------------  ----------  -------------  ------------------ 
 11:57:29          XLON          3148         124.44       475084120702149 
              --------------  ----------  -------------  ------------------ 
 11:58:20          XLON          13593        124.48       475084120702234 
              --------------  ----------  -------------  ------------------ 
 11:59:37          XLON          1212         124.46       475084120702359 
              --------------  ----------  -------------  ------------------ 
 11:59:37          XLON          2157         124.46       475084120702360 
              --------------  ----------  -------------  ------------------ 
 11:59:37          XLON          5409         124.46       475084120702361 
              --------------  ----------  -------------  ------------------ 
 11:59:37          XLON          5711         124.46       475084120702362 
              --------------  ----------  -------------  ------------------ 
 12:01:59          XLON          3000         124.58       475084120702663 
              --------------  ----------  -------------  ------------------ 
 12:01:59          XLON          2700         124.58       475084120702664 
              --------------  ----------  -------------  ------------------ 
 12:01:59          XLON          1980         124.58       475084120702665 
              --------------  ----------  -------------  ------------------ 
 12:01:59          XLON           784         124.58       475084120702666 
              --------------  ----------  -------------  ------------------ 
 12:01:59          XLON          1352         124.58       475084120702667 
              --------------  ----------  -------------  ------------------ 
 12:02:04          XLON          3000         124.58       475084120702681 
              --------------  ----------  -------------  ------------------ 
 12:02:04          XLON          3000         124.58       475084120702682 
              --------------  ----------  -------------  ------------------ 
 12:02:04          XLON           601         124.58       475084120702683 
              --------------  ----------  -------------  ------------------ 
 12:03:55          XLON          9291         124.62       475084120702928 
              --------------  ----------  -------------  ------------------ 
 12:03:55          XLON          11786        124.62       475084120702914 
              --------------  ----------  -------------  ------------------ 
 12:03:55          XLON          3000         124.62       475084120702925 
              --------------  ----------  -------------  ------------------ 
 12:03:55          XLON          1927         124.62       475084120702926 
              --------------  ----------  -------------  ------------------ 
 12:03:55          XLON          1027         124.62       475084120702927 
              --------------  ----------  -------------  ------------------ 
 12:04:41          XLON          1621         124.5        475084120703073 
              --------------  ----------  -------------  ------------------ 
 12:04:41          XLON          2454         124.5        475084120703074 
              --------------  ----------  -------------  ------------------ 
 12:05:03          XLON          1200         124.44       475084120703122 
              --------------  ----------  -------------  ------------------ 
 12:05:03          XLON          3000         124.44       475084120703123 
              --------------  ----------  -------------  ------------------ 
 12:05:03          XLON          2965         124.44       475084120703124 
              --------------  ----------  -------------  ------------------ 
 12:05:03          XLON          5571         124.46       475084120703125 
              --------------  ----------  -------------  ------------------ 
 12:05:03          XLON          2212         124.46       475084120703126 
              --------------  ----------  -------------  ------------------ 
 12:07:59          XLON          2251         124.6        475084120703410 
              --------------  ----------  -------------  ------------------ 
 12:07:59          XLON          6561         124.6        475084120703411 
              --------------  ----------  -------------  ------------------ 
 12:07:59          XLON          3000         124.6        475084120703412 
              --------------  ----------  -------------  ------------------ 
 12:07:59          XLON          2936         124.6        475084120703413 
              --------------  ----------  -------------  ------------------ 
 12:07:59          XLON           893         124.6        475084120703414 
              --------------  ----------  -------------  ------------------ 
 12:09:14          XLON          11872        124.66       475084120703561 
              --------------  ----------  -------------  ------------------ 
 12:09:14          XLON           557         124.66       475084120703562 
              --------------  ----------  -------------  ------------------ 
 12:10:52          XLON          4913         124.62       475084120703762 
              --------------  ----------  -------------  ------------------ 
 12:10:52          XLON           17          124.62       475084120703763 
              --------------  ----------  -------------  ------------------ 
 12:10:52          XLON          10226        124.62       475084120703764 
              --------------  ----------  -------------  ------------------ 
 12:11:52          XLON          2800         124.58       475084120703936 
              --------------  ----------  -------------  ------------------ 
 12:12:15          XLON          1063         124.62       475084120703969 
              --------------  ----------  -------------  ------------------ 
 12:12:15          XLON          13874        124.62       475084120703970 
              --------------  ----------  -------------  ------------------ 
 12:13:38          XLON           465         124.6        475084120704224 
              --------------  ----------  -------------  ------------------ 
 12:13:38          XLON          14617        124.6        475084120704225 
              --------------  ----------  -------------  ------------------ 
 12:15:50          XLON          14291        124.66       475084120704531 
              --------------  ----------  -------------  ------------------ 
 12:17:05          XLON          15217        124.56       475084120704773 
              --------------  ----------  -------------  ------------------ 
 12:18:46          XLON          14838        124.62       475084120704951 
              --------------  ----------  -------------  ------------------ 
 12:20:38          XLON          15245        124.58       475084120705188 
              --------------  ----------  -------------  ------------------ 
 12:22:14          XLON          15245        124.48       475084120705342 
              --------------  ----------  -------------  ------------------ 
 12:23:37          XLON          7520         124.42       475084120705510 
              --------------  ----------  -------------  ------------------ 
 12:23:37          XLON          7725         124.42       475084120705511 
              --------------  ----------  -------------  ------------------ 
 12:26:31          XLON          2369         124.38       475084120705854 
              --------------  ----------  -------------  ------------------ 
 12:26:31          XLON            5          124.38       475084120705855 
              --------------  ----------  -------------  ------------------ 
 12:26:31          XLON           839         124.38       475084120705856 
              --------------  ----------  -------------  ------------------ 
 12:26:31          XLON           980         124.38       475084120705857 
              --------------  ----------  -------------  ------------------ 
 12:26:31          XLON          2039         124.38       475084120705858 
              --------------  ----------  -------------  ------------------ 
 12:27:39          XLON          9453         124.5        475084120706010 
              --------------  ----------  -------------  ------------------ 
 12:29:20          XLON          15245        124.56       475084120706168 
              --------------  ----------  -------------  ------------------ 
 12:29:35          XLON          6233         124.56       475084120706187 
              --------------  ----------  -------------  ------------------ 
 12:31:35          XLON          10906        124.58       475084120706375 
              --------------  ----------  -------------  ------------------ 
 12:31:35          XLON          4339         124.58       475084120706376 
              --------------  ----------  -------------  ------------------ 
 12:31:50          XLON          6045         124.58       475084120706426 
              --------------  ----------  -------------  ------------------ 
 12:32:38          XLON          1751         124.58       475084120706492 
              --------------  ----------  -------------  ------------------ 
 12:32:38          XLON          2477         124.58       475084120706493 
              --------------  ----------  -------------  ------------------ 
 12:32:40          XLON          15245        124.56       475084120706494 
              --------------  ----------  -------------  ------------------ 
 12:34:35          XLON          12408        124.52       475084120706661 
              --------------  ----------  -------------  ------------------ 
 12:35:46          XLON          9208         124.46       475084120706774 
              --------------  ----------  -------------  ------------------ 
 12:36:05          XLON          6037         124.46       475084120706799 
              --------------  ----------  -------------  ------------------ 
 12:37:14          XLON          15245        124.46       475084120706958 
              --------------  ----------  -------------  ------------------ 
 12:38:43          XLON          7391         124.4        475084120707047 
              --------------  ----------  -------------  ------------------ 
 12:38:43          XLON          7854         124.4        475084120707048 
              --------------  ----------  -------------  ------------------ 
 12:41:17          XLON          5078         124.52       475084120707319 
              --------------  ----------  -------------  ------------------ 
 12:41:31          XLON          3000         124.52       475084120707337 
              --------------  ----------  -------------  ------------------ 
 12:41:31          XLON           330         124.52       475084120707338 
              --------------  ----------  -------------  ------------------ 
 12:42:16          XLON          3882         124.5        475084120707416 
              --------------  ----------  -------------  ------------------ 
 12:42:43          XLON          2746         124.5        475084120707442 
              --------------  ----------  -------------  ------------------ 
 12:42:59          XLON          15245        124.48       475084120707466 
              --------------  ----------  -------------  ------------------ 
 12:44:27          XLON          14886        124.56       475084120707601 
              --------------  ----------  -------------  ------------------ 
 12:45:38          XLON          12022        124.64       475084120707788 
              --------------  ----------  -------------  ------------------ 
 12:45:38          XLON          3223         124.64       475084120707789 
              --------------  ----------  -------------  ------------------ 
 12:47:14          XLON          14131        124.66       475084120707972 
              --------------  ----------  -------------  ------------------ 
 12:47:14          XLON          1114         124.66       475084120707973 
              --------------  ----------  -------------  ------------------ 
 12:48:49          XLON          2994         124.68       475084120708175 
              --------------  ----------  -------------  ------------------ 
 12:48:49          XLON           224         124.68       475084120708176 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON          3200         124.7        475084120708422 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON          3000         124.7        475084120708423 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON           589         124.7        475084120708424 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON           591         124.7        475084120708425 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON           561         124.7        475084120708426 
              --------------  ----------  -------------  ------------------ 
 12:50:23          XLON           225         124.7        475084120708427 
              --------------  ----------  -------------  ------------------ 
 12:50:28          XLON           53          124.7        475084120708437 
              --------------  ----------  -------------  ------------------ 
 12:50:28          XLON          3200         124.7        475084120708438 
              --------------  ----------  -------------  ------------------ 
 12:50:40          XLON            1          124.68       475084120708472 
              --------------  ----------  -------------  ------------------ 
 12:50:40          XLON            1          124.68       475084120708473 
              --------------  ----------  -------------  ------------------ 
 12:50:40          XLON          3000         124.68       475084120708474 
              --------------  ----------  -------------  ------------------ 
 12:51:57          XLON          14236        124.66       475084120708598 
              --------------  ----------  -------------  ------------------ 
 12:53:22          XLON          14739        124.64       475084120708765 
              --------------  ----------  -------------  ------------------ 
 12:55:28          XLON          6655         124.66       475084120709005 
              --------------  ----------  -------------  ------------------ 
 12:55:28          XLON          2228         124.66       475084120709006 
              --------------  ----------  -------------  ------------------ 
 12:56:32          XLON          5067         124.64       475084120709128 
              --------------  ----------  -------------  ------------------ 
 12:56:32          XLON           506         124.64       475084120709129 
              --------------  ----------  -------------  ------------------ 
 12:56:48          XLON          15245        124.62       475084120709158 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON           40          124.64       475084120709404 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON           40          124.64       475084120709405 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON            6          124.64       475084120709406 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON            5          124.64       475084120709407 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON           28          124.64       475084120709408 
              --------------  ----------  -------------  ------------------ 
 12:58:27          XLON            2          124.64       475084120709409 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON          1773         124.68       475084120709437 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON          3112         124.68       475084120709438 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON          3000         124.68       475084120709439 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON           669         124.68       475084120709440 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON           853         124.68       475084120709441 
              --------------  ----------  -------------  ------------------ 
 12:58:37          XLON          1342         124.68       475084120709442 
              --------------  ----------  -------------  ------------------ 
 12:58:48          XLON            9          124.68       475084120709459 
              --------------  ----------  -------------  ------------------ 
 12:58:48          XLON           30          124.68       475084120709460 
              --------------  ----------  -------------  ------------------ 
 12:59:17          XLON           20          124.68       475084120709515 
              --------------  ----------  -------------  ------------------ 
 12:59:17          XLON           20          124.68       475084120709516 
              --------------  ----------  -------------  ------------------ 
 12:59:27          XLON          3180         124.7        475084120709550 
              --------------  ----------  -------------  ------------------ 
 12:59:27          XLON          12065        124.7        475084120709551 
              --------------  ----------  -------------  ------------------ 
 13:00:24          XLON          3000         124.72       475084120709990 
              --------------  ----------  -------------  ------------------ 
 13:00:24          XLON          1227         124.72       475084120709991 
              --------------  ----------  -------------  ------------------ 
 13:00:51          XLON           154         124.66       475084120710052 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON           39          124.66       475084120710118 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON           40          124.66       475084120710119 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON           16          124.66       475084120710120 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON           21          124.66       475084120710121 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON          13964        124.66       475084120710122 
              --------------  ----------  -------------  ------------------ 
 13:01:04          XLON          1011         124.66       475084120710123 
              --------------  ----------  -------------  ------------------ 
 13:03:58          XLON          15245        124.76       475084120710469 
              --------------  ----------  -------------  ------------------ 
 13:05:20          XLON          6118         124.7        475084120710684 
              --------------  ----------  -------------  ------------------ 
 13:05:20          XLON          5700         124.7        475084120710685 
              --------------  ----------  -------------  ------------------ 
 13:05:20          XLON          1211         124.7        475084120710686 
              --------------  ----------  -------------  ------------------ 
 13:05:20          XLON          2216         124.7        475084120710687 
              --------------  ----------  -------------  ------------------ 
 13:07:02          XLON          5400         124.68       475084120710834 
              --------------  ----------  -------------  ------------------ 
 13:07:02          XLON          6526         124.68       475084120710835 
              --------------  ----------  -------------  ------------------ 
 13:07:02          XLON          3319         124.68       475084120710836 
              --------------  ----------  -------------  ------------------ 
 13:08:08          XLON          15245        124.68       475084120711006 
              --------------  ----------  -------------  ------------------ 
 13:10:50          XLON          14905        124.72       475084120711375 
              --------------  ----------  -------------  ------------------ 
 13:10:50          XLON           340         124.72       475084120711376 
              --------------  ----------  -------------  ------------------ 
 13:12:02          XLON          14661        124.66       475084120711572 
              --------------  ----------  -------------  ------------------ 
 13:13:35          XLON          1795         124.62       475084120711711 
              --------------  ----------  -------------  ------------------ 
 13:14:26          XLON          15029        124.66       475084120711829 
              --------------  ----------  -------------  ------------------ 
 13:14:26          XLON           216         124.66       475084120711830 
              --------------  ----------  -------------  ------------------ 
 13:16:03          XLON          1425         124.58       475084120712135 
              --------------  ----------  -------------  ------------------ 
 13:16:03          XLON           634         124.58       475084120712136 
              --------------  ----------  -------------  ------------------ 
 13:16:03          XLON          11910        124.58       475084120712137 
              --------------  ----------  -------------  ------------------ 
 13:17:55          XLON          15245        124.62       475084120712526 
              --------------  ----------  -------------  ------------------ 
 13:21:10          XLON           772         124.72       475084120712981 
              --------------  ----------  -------------  ------------------ 
 13:21:12          XLON          14238        124.72       475084120712988 
              --------------  ----------  -------------  ------------------ 
 13:21:12          XLON          1687         124.72       475084120712991 
              --------------  ----------  -------------  ------------------ 
 13:21:12          XLON          13133        124.72       475084120712992 
              --------------  ----------  -------------  ------------------ 
 13:22:50          XLON          3000         124.82       475084120713361 
              --------------  ----------  -------------  ------------------ 
 13:23:54          XLON          12576        124.88       475084120713551 
              --------------  ----------  -------------  ------------------ 
 13:23:54          XLON          15245        124.88       475084120713555 
              --------------  ----------  -------------  ------------------ 
 13:26:40          XLON          15245        124.94       475084120713910 
              --------------  ----------  -------------  ------------------ 
 13:26:48          XLON          3000         124.98       475084120713929 
              --------------  ----------  -------------  ------------------ 
 13:27:17          XLON          1289         124.94       475084120713997 
              --------------  ----------  -------------  ------------------ 
 13:27:17          XLON          6625         124.94       475084120713998 
              --------------  ----------  -------------  ------------------ 
 13:27:17          XLON          6786         124.94       475084120713999 
              --------------  ----------  -------------  ------------------ 
 13:30:13          XLON          12761        125.1        475084120714408 
              --------------  ----------  -------------  ------------------ 
 13:30:36          XLON          1914         125.06       475084120714474 
              --------------  ----------  -------------  ------------------ 
 13:30:36          XLON          13331        125.06       475084120714475 
              --------------  ----------  -------------  ------------------ 
 13:31:40          XLON           18          125.1        475084120714617 
              --------------  ----------  -------------  ------------------ 
 13:31:40          XLON           67          125.1        475084120714618 
              --------------  ----------  -------------  ------------------ 
 13:32:02          XLON          7650         125.1        475084120714648 
              --------------  ----------  -------------  ------------------ 
 13:32:02          XLON          7510         125.1        475084120714649 
              --------------  ----------  -------------  ------------------ 
 13:33:26          XLON          7627         125.02       475084120714900 
              --------------  ----------  -------------  ------------------ 
 13:33:26          XLON          7618         125.02       475084120714901 
              --------------  ----------  -------------  ------------------ 
 13:34:18          XLON           727         124.92       475084120715046 
              --------------  ----------  -------------  ------------------ 
 13:34:18          XLON          14518        124.92       475084120715047 
              --------------  ----------  -------------  ------------------ 
 13:35:46          XLON          15245        124.86       475084120715171 
              --------------  ----------  -------------  ------------------ 
 13:36:13          XLON          15174        124.96       475084120715265 
              --------------  ----------  -------------  ------------------ 
 13:37:31          XLON          15140        124.84       475084120715430 
              --------------  ----------  -------------  ------------------ 
 13:38:05          XLON          1200         124.76       475084120715533 
              --------------  ----------  -------------  ------------------ 
 13:38:05          XLON          1890         124.76       475084120715534 
              --------------  ----------  -------------  ------------------ 
 13:38:37          XLON          9549         124.74       475084120715621 
              --------------  ----------  -------------  ------------------ 
 13:38:37          XLON          5249         124.74       475084120715622 
              --------------  ----------  -------------  ------------------ 
 13:39:58          XLON          13424        124.74       475084120715807 
              --------------  ----------  -------------  ------------------ 
 13:41:33          XLON          1000         124.7        475084120715966 
              --------------  ----------  -------------  ------------------ 
 13:41:38          XLON          13746        124.7        475084120715967 
              --------------  ----------  -------------  ------------------ 
 13:41:38          XLON           178         124.7        475084120715968 
              --------------  ----------  -------------  ------------------ 
 13:41:38          XLON           321         124.7        475084120715969 
              --------------  ----------  -------------  ------------------ 
 13:43:00          XLON           36          124.76       475084120716225 
              --------------  ----------  -------------  ------------------ 
 13:43:00          XLON          3000         124.76       475084120716226 
              --------------  ----------  -------------  ------------------ 
 13:43:00          XLON          2861         124.76       475084120716227 
              --------------  ----------  -------------  ------------------ 
 13:43:56          XLON          3584         124.84       475084120716428 
              --------------  ----------  -------------  ------------------ 
 13:44:08          XLON          4475         124.86       475084120716449 
              --------------  ----------  -------------  ------------------ 
 13:45:50          XLON          1557         124.94       475084120716685 
              --------------  ----------  -------------  ------------------ 
 13:46:27          XLON          15245        124.96       475084120716779 
              --------------  ----------  -------------  ------------------ 
 13:46:57          XLON          13901        124.96       475084120716862 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON          5663         124.94       475084120716891 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON          2900         124.94       475084120716892 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON          5579         124.94       475084120716893 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON          1103         124.94       475084120716894 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON          3000         124.96       475084120716896 
              --------------  ----------  -------------  ------------------ 
 13:47:07          XLON           150         124.96       475084120716897 
              --------------  ----------  -------------  ------------------ 
 13:47:22          XLON          2239         124.92       475084120717017 
              --------------  ----------  -------------  ------------------ 
 13:47:47          XLON          13006        124.92       475084120717084 
              --------------  ----------  -------------  ------------------ 
 13:48:08          XLON           14          124.9        475084120717161 
              --------------  ----------  -------------  ------------------ 
 13:48:18          XLON          14638        124.9        475084120717180 
              --------------  ----------  -------------  ------------------ 
 13:50:02          XLON          3000         124.9        475084120717482 
              --------------  ----------  -------------  ------------------ 
 13:50:50          XLON          3926         124.92       475084120717590 
              --------------  ----------  -------------  ------------------ 
 13:50:51          XLON          3630         124.92       475084120717595 
              --------------  ----------  -------------  ------------------ 
 13:50:57          XLON          3765         124.9        475084120717631 
              --------------  ----------  -------------  ------------------ 
 13:50:57          XLON          11480        124.9        475084120717632 
              --------------  ----------  -------------  ------------------ 
 13:51:37          XLON          3825         124.9        475084120717792 
              --------------  ----------  -------------  ------------------ 
 13:51:53          XLON          5894         124.92       475084120717860 
              --------------  ----------  -------------  ------------------ 
 13:52:50          XLON          4984          125         475084120718001 
              --------------  ----------  -------------  ------------------ 
 13:53:53          XLON          3000          125         475084120718131 
              --------------  ----------  -------------  ------------------ 
 13:53:53          XLON          1902          125         475084120718132 
              --------------  ----------  -------------  ------------------ 
 13:53:58          XLON          2349          125         475084120718133 
              --------------  ----------  -------------  ------------------ 
 13:53:58          XLON           870          125         475084120718134 
              --------------  ----------  -------------  ------------------ 
 13:53:58          XLON          3000          125         475084120718135 
              --------------  ----------  -------------  ------------------ 
 13:53:58          XLON          1017          125         475084120718136 
              --------------  ----------  -------------  ------------------ 
 13:53:58          XLON           582          125         475084120718137 
              --------------  ----------  -------------  ------------------ 
 13:54:03          XLON          2025          125         475084120718163 
              --------------  ----------  -------------  ------------------ 
 13:54:03          XLON          2499          125         475084120718164 
              --------------  ----------  -------------  ------------------ 
 13:54:08          XLON          3559         124.98       475084120718216 
              --------------  ----------  -------------  ------------------ 
 13:54:45          XLON          10862         125         475084120718298 
              --------------  ----------  -------------  ------------------ 
 13:54:45          XLON          4383          125         475084120718299 
              --------------  ----------  -------------  ------------------ 
 13:56:18          XLON          3000          125         475084120718565 
              --------------  ----------  -------------  ------------------ 
 13:56:18          XLON           632          125         475084120718566 
              --------------  ----------  -------------  ------------------ 
 13:56:19          XLON          6108         124.98       475084120718578 
              --------------  ----------  -------------  ------------------ 
 13:56:27          XLON          3545         124.98       475084120718633 
              --------------  ----------  -------------  ------------------ 
 13:56:27          XLON          1912         124.98       475084120718634 
              --------------  ----------  -------------  ------------------ 
 13:57:14          XLON          12623        125.02       475084120718801 
              --------------  ----------  -------------  ------------------ 
 13:58:13          XLON          15245        124.94       475084120719026 
              --------------  ----------  -------------  ------------------ 
 13:59:35          XLON          14708        126.98       475084120721310 
              --------------  ----------  -------------  ------------------ 
 14:00:59          XLON          15245        126.24       475084120721808 
              --------------  ----------  -------------  ------------------ 
 14:01:57          XLON          3000         126.36       475084120722046 
              --------------  ----------  -------------  ------------------ 
 14:01:57          XLON          11668        126.36       475084120722047 
              --------------  ----------  -------------  ------------------ 
 14:02:35          XLON          3000         126.28       475084120722240 
              --------------  ----------  -------------  ------------------ 
 14:02:35          XLON           630         126.28       475084120722241 
              --------------  ----------  -------------  ------------------ 
 14:03:33          XLON          12996        126.26       475084120722457 
              --------------  ----------  -------------  ------------------ 
 14:04:35          XLON          14519        126.3        475084120722655 
              --------------  ----------  -------------  ------------------ 
 14:05:23          XLON          15245        126.16       475084120722775 
              --------------  ----------  -------------  ------------------ 
 14:06:28          XLON          15245        125.92       475084120722976 
              --------------  ----------  -------------  ------------------ 
 14:07:40          XLON          4238         125.82       475084120723284 
              --------------  ----------  -------------  ------------------ 
 14:07:40          XLON          11007        125.82       475084120723285 
              --------------  ----------  -------------  ------------------ 
 14:08:26          XLON          11685        125.72       475084120723410 
              --------------  ----------  -------------  ------------------ 
 14:08:26          XLON          3560         125.72       475084120723411 
              --------------  ----------  -------------  ------------------ 
 14:10:09          XLON          4348         125.8        475084120723715 
              --------------  ----------  -------------  ------------------ 
 14:10:09          XLON          10897        125.8        475084120723716 
              --------------  ----------  -------------  ------------------ 
 14:11:27          XLON          15245        125.88       475084120723854 
              --------------  ----------  -------------  ------------------ 
 14:13:19          XLON          13539        125.96       475084120724051 
              --------------  ----------  -------------  ------------------ 
 14:13:19          XLON          1349         125.96       475084120724052 
              --------------  ----------  -------------  ------------------ 
 14:14:21          XLON          15245        126.14       475084120724226 
              --------------  ----------  -------------  ------------------ 
 14:15:10          XLON           653         126.14       475084120724376 
              --------------  ----------  -------------  ------------------ 
 14:15:10          XLON          14592        126.14       475084120724377 
              --------------  ----------  -------------  ------------------ 
 14:16:46          XLON           646         126.14       475084120724668 
              --------------  ----------  -------------  ------------------ 
 14:16:58          XLON          3000         126.22       475084120724703 
              --------------  ----------  -------------  ------------------ 
 14:17:28          XLON          2349         126.34       475084120724781 
              --------------  ----------  -------------  ------------------ 
 14:17:28          XLON           913         126.34       475084120724782 
              --------------  ----------  -------------  ------------------ 
 14:17:30          XLON          9492         126.32       475084120724784 
              --------------  ----------  -------------  ------------------ 
 14:17:51          XLON          9193         126.38       475084120724849 
              --------------  ----------  -------------  ------------------ 
 14:17:51          XLON          6052         126.38       475084120724850 
              --------------  ----------  -------------  ------------------ 
 14:18:39          XLON          13753        126.48       475084120724972 
              --------------  ----------  -------------  ------------------ 
 14:19:20          XLON          3292         126.38       475084120725099 
              --------------  ----------  -------------  ------------------ 
 14:20:11          XLON          14372        126.28       475084120725237 
              --------------  ----------  -------------  ------------------ 
 14:21:44          XLON          4672         126.2        475084120725526 
              --------------  ----------  -------------  ------------------ 
 14:21:44          XLON          2215         126.2        475084120725527 
              --------------  ----------  -------------  ------------------ 
 14:21:44          XLON          8358         126.2        475084120725528 
              --------------  ----------  -------------  ------------------ 
 14:22:40          XLON          13308        126.08       475084120725672 
              --------------  ----------  -------------  ------------------ 
 14:24:47          XLON          14844        126.08       475084120726211 
              --------------  ----------  -------------  ------------------ 
 14:25:42          XLON          3000         126.06       475084120726331 
              --------------  ----------  -------------  ------------------ 
 14:25:55          XLON          4260         126.08       475084120726367 
              --------------  ----------  -------------  ------------------ 
 14:25:55          XLON          10985        126.08       475084120726368 
              --------------  ----------  -------------  ------------------ 
 14:25:55          XLON          13016        126.08       475084120726373 
              --------------  ----------  -------------  ------------------ 
 14:27:12          XLON          4046         126.12       475084120726571 
              --------------  ----------  -------------  ------------------ 
 14:27:22          XLON          10411        126.1        475084120726600 
              --------------  ----------  -------------  ------------------ 
 14:27:22          XLON          3000         126.1        475084120726601 
              --------------  ----------  -------------  ------------------ 
 14:27:40          XLON          12668        126.12       475084120726638 
              --------------  ----------  -------------  ------------------ 
 14:27:40          XLON          2577         126.12       475084120726639 
              --------------  ----------  -------------  ------------------ 
 14:29:20          XLON          8094          126         475084120727124 
              --------------  ----------  -------------  ------------------ 
 14:29:20          XLON          4057          126         475084120727125 
              --------------  ----------  -------------  ------------------ 
 14:29:50          XLON          5862         126.1        475084120727240 
              --------------  ----------  -------------  ------------------ 
 14:29:59          XLON          15245        126.06       475084120727255 
              --------------  ----------  -------------  ------------------ 
 14:30:05          XLON          15245        126.04       475084120727396 
              --------------  ----------  -------------  ------------------ 
 14:30:31          XLON           676         125.92       475084120727717 
              --------------  ----------  -------------  ------------------ 
 14:30:32          XLON          4013         125.92       475084120727736 
              --------------  ----------  -------------  ------------------ 
 14:30:32          XLON          4013         125.92       475084120727739 
              --------------  ----------  -------------  ------------------ 
 14:30:58          XLON          15245        126.02       475084120727932 
              --------------  ----------  -------------  ------------------ 
 14:31:18          XLON          3000          126         475084120728070 
              --------------  ----------  -------------  ------------------ 
 14:31:50          XLON          1078         125.96       475084120728278 
              --------------  ----------  -------------  ------------------ 
 14:32:02          XLON          11940        126.12       475084120728346 
              --------------  ----------  -------------  ------------------ 
 14:32:29          XLON           767         126.14       475084120728504 
              --------------  ----------  -------------  ------------------ 
 14:32:29          XLON          14141        126.14       475084120728505 
              --------------  ----------  -------------  ------------------ 
 14:32:45          XLON          15245        126.1        475084120728660 
              --------------  ----------  -------------  ------------------ 
 14:33:03          XLON          3000         126.16       475084120728713 
              --------------  ----------  -------------  ------------------ 
 14:33:03          XLON           164         126.16       475084120728714 
              --------------  ----------  -------------  ------------------ 
 14:33:21          XLON          9000         126.04       475084120728803 
              --------------  ----------  -------------  ------------------ 
 14:33:21          XLON          5921         126.04       475084120728804 
              --------------  ----------  -------------  ------------------ 
 14:33:54          XLON          14348        125.96       475084120728985 
              --------------  ----------  -------------  ------------------ 
 14:34:31          XLON          4952         125.9        475084120729210 
              --------------  ----------  -------------  ------------------ 
 14:34:31          XLON          10258        125.9        475084120729211 
              --------------  ----------  -------------  ------------------ 
 14:35:04          XLON          15245        125.92       475084120729387 
              --------------  ----------  -------------  ------------------ 
 14:35:59          XLON          1690         126.12       475084120729744 
              --------------  ----------  -------------  ------------------ 
 14:36:05          XLON          3400         126.12       475084120729781 
              --------------  ----------  -------------  ------------------ 
 14:36:05          XLON          3200         126.14       475084120729782 
              --------------  ----------  -------------  ------------------ 
 14:36:10          XLON          9223         126.1        475084120729807 
              --------------  ----------  -------------  ------------------ 
 14:36:21          XLON          4702         126.1        475084120729849 
              --------------  ----------  -------------  ------------------ 
 14:36:28          XLON          6526         126.08       475084120729868 
              --------------  ----------  -------------  ------------------ 
 14:36:47          XLON          14496        126.12       475084120729970 
              --------------  ----------  -------------  ------------------ 
 14:36:47          XLON           749         126.12       475084120729971 
              --------------  ----------  -------------  ------------------ 
 14:37:17          XLON          13457        126.24       475084120730107 
              --------------  ----------  -------------  ------------------ 
 14:37:17          XLON          1788         126.24       475084120730108 
              --------------  ----------  -------------  ------------------ 
 14:37:53          XLON          13394        126.26       475084120730220 
              --------------  ----------  -------------  ------------------ 
 14:37:53          XLON          1851         126.26       475084120730221 
              --------------  ----------  -------------  ------------------ 
 14:38:15          XLON          13808        126.28       475084120730303 
              --------------  ----------  -------------  ------------------ 
 14:38:15          XLON           792         126.28       475084120730304 
              --------------  ----------  -------------  ------------------ 
 14:38:29          XLON          3000         126.32       475084120730347 
              --------------  ----------  -------------  ------------------ 
 14:38:55          XLON           76          126.42       475084120730476 
              --------------  ----------  -------------  ------------------ 
 14:39:03          XLON          3000         126.44       475084120730515 
              --------------  ----------  -------------  ------------------ 
 14:39:03          XLON          1094         126.44       475084120730516 
              --------------  ----------  -------------  ------------------ 
 14:39:06          XLON          8527         126.4        475084120730524 
              --------------  ----------  -------------  ------------------ 
 14:39:17          XLON          15245        126.36       475084120730585 
              --------------  ----------  -------------  ------------------ 
 14:39:55          XLON          15245        126.28       475084120730788 
              --------------  ----------  -------------  ------------------ 
 14:40:36          XLON          3000         126.44       475084120730964 
              --------------  ----------  -------------  ------------------ 
 14:40:49          XLON          3000         126.4        475084120731018 
              --------------  ----------  -------------  ------------------ 
 14:40:49          XLON          4287         126.4        475084120731019 
              --------------  ----------  -------------  ------------------ 
 14:40:50          XLON          4854         126.36       475084120731033 
              --------------  ----------  -------------  ------------------ 
 14:41:07          XLON          14647        126.36       475084120731105 
              --------------  ----------  -------------  ------------------ 
 14:41:29          XLON          2668         126.42       475084120731189 
              --------------  ----------  -------------  ------------------ 
 14:41:29          XLON           861         126.42       475084120731190 
              --------------  ----------  -------------  ------------------ 
 14:41:46          XLON          14005        126.42       475084120731282 
              --------------  ----------  -------------  ------------------ 
 14:42:28          XLON          7698         126.26       475084120731470 
              --------------  ----------  -------------  ------------------ 
 14:42:28          XLON          7547         126.26       475084120731471 
              --------------  ----------  -------------  ------------------ 
 14:42:51          XLON          13037        126.24       475084120731556 
              --------------  ----------  -------------  ------------------ 
 14:43:05          XLON          2600         126.24       475084120731604 
              --------------  ----------  -------------  ------------------ 
 14:43:20          XLON          15245        126.16       475084120731678 
              --------------  ----------  -------------  ------------------ 
 14:44:16          XLON          3000         126.14       475084120731950 
              --------------  ----------  -------------  ------------------ 
 14:44:21          XLON          9885         126.12       475084120731955 
              --------------  ----------  -------------  ------------------ 
 14:44:41          XLON          15245        126.24       475084120732027 
              --------------  ----------  -------------  ------------------ 
 14:45:12          XLON          15245        126.24       475084120732160 
              --------------  ----------  -------------  ------------------ 
 14:45:47          XLON          3584         126.2        475084120732326 
              --------------  ----------  -------------  ------------------ 
 14:45:47          XLON          2391         126.2        475084120732327 
              --------------  ----------  -------------  ------------------ 
 14:45:47          XLON          9270         126.2        475084120732328 
              --------------  ----------  -------------  ------------------ 
 14:46:17          XLON          13915        126.2        475084120732483 
              --------------  ----------  -------------  ------------------ 
 14:46:18          XLON          1330         126.2        475084120732484 
              --------------  ----------  -------------  ------------------ 
 14:47:34          XLON          2314         126.44       475084120732806 
              --------------  ----------  -------------  ------------------ 
 14:47:34          XLON          1386         126.44       475084120732807 
              --------------  ----------  -------------  ------------------ 
 14:47:34          XLON          1044         126.44       475084120732808 
              --------------  ----------  -------------  ------------------ 
 14:47:39          XLON          3000         126.44       475084120732825 
              --------------  ----------  -------------  ------------------ 
 14:47:39          XLON          2017         126.44       475084120732826 
              --------------  ----------  -------------  ------------------ 
 14:47:39          XLON           942         126.44       475084120732827 
              --------------  ----------  -------------  ------------------ 
 14:47:41          XLON          9000         126.42       475084120732833 
              --------------  ----------  -------------  ------------------ 
 14:47:41          XLON          3193         126.42       475084120732834 
              --------------  ----------  -------------  ------------------ 
 14:47:57          XLON          7246         126.42       475084120732894 
              --------------  ----------  -------------  ------------------ 
 14:48:05          XLON          7715         126.4        475084120732910 
              --------------  ----------  -------------  ------------------ 
 14:48:05          XLON          7170         126.4        475084120732911 
              --------------  ----------  -------------  ------------------ 
 14:48:18          XLON          1818         126.42       475084120733020 
              --------------  ----------  -------------  ------------------ 
 14:48:18          XLON          1643         126.42       475084120733021 
              --------------  ----------  -------------  ------------------ 
 14:48:50          XLON          13745        126.44       475084120733247 
              --------------  ----------  -------------  ------------------ 
 14:49:18          XLON          14025        126.38       475084120733329 
              --------------  ----------  -------------  ------------------ 
 14:50:17          XLON          3000         126.48       475084120733548 
              --------------  ----------  -------------  ------------------ 
 14:50:17          XLON          1634         126.5        475084120733549 
              --------------  ----------  -------------  ------------------ 
 14:50:22          XLON          3000         126.48       475084120733570 
              --------------  ----------  -------------  ------------------ 
 14:50:27          XLON          3000         126.48       475084120733597 
              --------------  ----------  -------------  ------------------ 
 14:50:28          XLON          7158         126.44       475084120733610 
              --------------  ----------  -------------  ------------------ 
 14:50:28          XLON          3171         126.44       475084120733611 
              --------------  ----------  -------------  ------------------ 
 14:50:41          XLON          12868        126.5        475084120733659 
              --------------  ----------  -------------  ------------------ 
 14:51:20          XLON          3910         126.5        475084120733774 
              --------------  ----------  -------------  ------------------ 
 14:51:26          XLON          7521         126.44       475084120733838 
              --------------  ----------  -------------  ------------------ 
 14:52:01          XLON           100         126.46       475084120733952 
              --------------  ----------  -------------  ------------------ 
 14:52:01          XLON           200         126.46       475084120733953 
              --------------  ----------  -------------  ------------------ 
 14:52:02          XLON          3716         126.46       475084120733961 
              --------------  ----------  -------------  ------------------ 
 14:52:02          XLON          11229        126.46       475084120733962 
              --------------  ----------  -------------  ------------------ 
 14:52:18          XLON          14895        126.44       475084120734077 
              --------------  ----------  -------------  ------------------ 
 14:52:18          XLON           52          126.44       475084120734078 
              --------------  ----------  -------------  ------------------ 
 14:52:23          XLON           310         126.4        475084120734119 
              --------------  ----------  -------------  ------------------ 
 14:52:23          XLON          1500         126.4        475084120734120 
              --------------  ----------  -------------  ------------------ 
 14:52:23          XLON          1462         126.4        475084120734121 
              --------------  ----------  -------------  ------------------ 
 14:53:03          XLON          14018        126.32       475084120734306 
              --------------  ----------  -------------  ------------------ 
 14:54:20          XLON          3000         126.34       475084120734535 
              --------------  ----------  -------------  ------------------ 
 14:54:26          XLON          3000         126.36       475084120734549 
              --------------  ----------  -------------  ------------------ 
 14:54:26          XLON           150         126.36       475084120734550 
              --------------  ----------  -------------  ------------------ 
 14:54:31          XLON          3000         126.36       475084120734573 
              --------------  ----------  -------------  ------------------ 
 14:55:15          XLON          3458         126.6        475084120734862 
              --------------  ----------  -------------  ------------------ 
 14:55:25          XLON          1000         126.56       475084120734900 
              --------------  ----------  -------------  ------------------ 
 14:55:43          XLON           100         126.7        475084120735031 
              --------------  ----------  -------------  ------------------ 
 14:55:43          XLON          15145        126.7        475084120735032 
              --------------  ----------  -------------  ------------------ 
 14:55:46          XLON          14735        126.56       475084120735054 
              --------------  ----------  -------------  ------------------ 
 14:55:46          XLON           127         126.56       475084120735055 
              --------------  ----------  -------------  ------------------ 
 14:55:46          XLON          3000         126.58       475084120735056 
              --------------  ----------  -------------  ------------------ 
 14:55:46          XLON          2433         126.58       475084120735057 
              --------------  ----------  -------------  ------------------ 
 14:55:46          XLON          1045         126.58       475084120735058 
              --------------  ----------  -------------  ------------------ 
 14:55:47          XLON          8767         126.52       475084120735067 
              --------------  ----------  -------------  ------------------ 
 14:56:07          XLON          6022         126.52       475084120735158 
              --------------  ----------  -------------  ------------------ 
 14:56:07          XLON          7583         126.52       475084120735159 
              --------------  ----------  -------------  ------------------ 
 14:56:07          XLON          1640         126.52       475084120735160 
              --------------  ----------  -------------  ------------------ 
 14:56:20          XLON          3357         126.48       475084120735252 
              --------------  ----------  -------------  ------------------ 
 14:56:51          XLON          2168         126.56       475084120735471 
              --------------  ----------  -------------  ------------------ 
 14:56:51          XLON          2870         126.56       475084120735472 
              --------------  ----------  -------------  ------------------ 
 14:56:56          XLON          3000         126.54       475084120735489 
              --------------  ----------  -------------  ------------------ 
 14:56:56          XLON          6758         126.54       475084120735490 
              --------------  ----------  -------------  ------------------ 
 14:57:07          XLON          12654        126.52       475084120735573 
              --------------  ----------  -------------  ------------------ 
 14:57:49          XLON          11654        126.42       475084120735800 
              --------------  ----------  -------------  ------------------ 
 14:57:49          XLON          3591         126.42       475084120735801 
              --------------  ----------  -------------  ------------------ 
 14:58:45          XLON            2          126.52       475084120736181 
              --------------  ----------  -------------  ------------------ 
 14:58:45          XLON            4          126.52       475084120736182 
              --------------  ----------  -------------  ------------------ 
 14:58:45          XLON           952         126.52       475084120736183 
              --------------  ----------  -------------  ------------------ 
 14:58:45          XLON          2430         126.52       475084120736184 
              --------------  ----------  -------------  ------------------ 
 14:58:47          XLON          4819         126.46       475084120736201 
              --------------  ----------  -------------  ------------------ 
 14:58:47          XLON          6828         126.46       475084120736202 
              --------------  ----------  -------------  ------------------ 
 14:59:01          XLON          15245        126.38       475084120736302 
              --------------  ----------  -------------  ------------------ 
 14:59:15          XLON          3000         126.36       475084120736369 
              --------------  ----------  -------------  ------------------ 
 14:59:15          XLON           105         126.36       475084120736370 
              --------------  ----------  -------------  ------------------ 
 14:59:42          XLON          14196        126.4        475084120736481 
              --------------  ----------  -------------  ------------------ 
 15:00:20          XLON           614         126.38       475084120736687 
              --------------  ----------  -------------  ------------------ 
 15:00:20          XLON          14080        126.38       475084120736688 
              --------------  ----------  -------------  ------------------ 
 15:00:50          XLON          14130        126.26       475084120736920 
              --------------  ----------  -------------  ------------------ 
 15:00:50          XLON          1115         126.26       475084120736921 
              --------------  ----------  -------------  ------------------ 
 15:01:56          XLON          3000         126.48       475084120737217 
              --------------  ----------  -------------  ------------------ 
 15:02:12          XLON          10290        126.44       475084120737358 
              --------------  ----------  -------------  ------------------ 
 15:02:12          XLON          4955         126.44       475084120737359 
              --------------  ----------  -------------  ------------------ 
 15:02:22          XLON          10578        126.44       475084120737383 
              --------------  ----------  -------------  ------------------ 
 15:02:32          XLON          10531        126.46       475084120737433 
              --------------  ----------  -------------  ------------------ 
 15:02:32          XLON          4714         126.46       475084120737437 
              --------------  ----------  -------------  ------------------ 
 15:03:20          XLON          15245        126.46       475084120737578 
              --------------  ----------  -------------  ------------------ 
 15:03:54          XLON          3000         126.64       475084120737761 
              --------------  ----------  -------------  ------------------ 
 15:03:56          XLON          15245        126.6        475084120737768 
              --------------  ----------  -------------  ------------------ 
 15:04:39          XLON          2046         126.56       475084120738016 
              --------------  ----------  -------------  ------------------ 
 15:04:39          XLON          10234        126.56       475084120738017 
              --------------  ----------  -------------  ------------------ 
 15:05:09          XLON          15245        126.58       475084120738160 
              --------------  ----------  -------------  ------------------ 
 15:05:40          XLON          15245        126.56       475084120738338 
              --------------  ----------  -------------  ------------------ 
 15:06:33          XLON          4013         126.7        475084120738542 
              --------------  ----------  -------------  ------------------ 
 15:06:33          XLON          9000         126.7        475084120738543 
              --------------  ----------  -------------  ------------------ 
 15:06:33          XLON          1727         126.7        475084120738544 
              --------------  ----------  -------------  ------------------ 
 15:06:37          XLON          3000         126.62       475084120738585 
              --------------  ----------  -------------  ------------------ 
 15:06:37          XLON           137         126.62       475084120738586 
              --------------  ----------  -------------  ------------------ 
 15:06:53          XLON          5880         126.6        475084120738645 
              --------------  ----------  -------------  ------------------ 
 15:06:53          XLON          9264         126.6        475084120738646 
              --------------  ----------  -------------  ------------------ 
 15:07:51          XLON          3000         126.74       475084120738936 
              --------------  ----------  -------------  ------------------ 
 15:08:00          XLON          1013         126.74       475084120738971 
              --------------  ----------  -------------  ------------------ 
 15:08:00          XLON          8167         126.74       475084120738972 
              --------------  ----------  -------------  ------------------ 
 15:08:28          XLON           300         126.84       475084120739033 
              --------------  ----------  -------------  ------------------ 
 15:08:28          XLON           500         126.84       475084120739034 
              --------------  ----------  -------------  ------------------ 
 15:08:28          XLON          2645         126.84       475084120739035 
              --------------  ----------  -------------  ------------------ 
 15:08:49          XLON          1022         126.84       475084120739137 
              --------------  ----------  -------------  ------------------ 
 15:08:49          XLON          1500         126.84       475084120739138 
              --------------  ----------  -------------  ------------------ 
 15:08:49          XLON          5000         126.84       475084120739139 
              --------------  ----------  -------------  ------------------ 
 15:08:49          XLON          1000         126.84       475084120739140 
              --------------  ----------  -------------  ------------------ 
 15:08:50          XLON          6723         126.84       475084120739141 
              --------------  ----------  -------------  ------------------ 
 15:09:16          XLON          4111         126.9        475084120739238 
              --------------  ----------  -------------  ------------------ 
 15:09:16          XLON           379         126.9        475084120739239 
              --------------  ----------  -------------  ------------------ 
 15:09:18          XLON          7481         126.86       475084120739253 
              --------------  ----------  -------------  ------------------ 
 15:09:26          XLON          15245        126.86       475084120739277 
              --------------  ----------  -------------  ------------------ 
 15:09:44          XLON          3000         126.84       475084120739351 
              --------------  ----------  -------------  ------------------ 
 15:09:44          XLON           62          126.84       475084120739352 
              --------------  ----------  -------------  ------------------ 
 15:10:12          XLON           912         126.8        475084120739409 
              --------------  ----------  -------------  ------------------ 
 15:10:12          XLON          4500         126.8        475084120739410 
              --------------  ----------  -------------  ------------------ 
 15:10:12          XLON          4500         126.8        475084120739411 
              --------------  ----------  -------------  ------------------ 
 15:10:12          XLON          3316         126.8        475084120739412 
              --------------  ----------  -------------  ------------------ 
 15:10:45          XLON          13578        126.86       475084120739555 
              --------------  ----------  -------------  ------------------ 
 15:11:02          XLON          3576         126.9        475084120739588 
              --------------  ----------  -------------  ------------------ 
 15:11:50          XLON          6721         126.88       475084120739738 
              --------------  ----------  -------------  ------------------ 
 15:12:28          XLON          2444         126.9        475084120739890 
              --------------  ----------  -------------  ------------------ 
 15:12:28          XLON          3000         126.92       475084120739891 
              --------------  ----------  -------------  ------------------ 
 15:12:28          XLON          4480         126.92       475084120739892 
              --------------  ----------  -------------  ------------------ 
 15:12:28          XLON          3000         126.94       475084120739893 
              --------------  ----------  -------------  ------------------ 
 15:12:28          XLON          2321         126.94       475084120739894 
              --------------  ----------  -------------  ------------------ 
 15:12:29          XLON           41          126.94       475084120739895 
              --------------  ----------  -------------  ------------------ 
 15:12:29          XLON          2939         126.94       475084120739896 
              --------------  ----------  -------------  ------------------ 
 15:12:29          XLON          1176         126.94       475084120739897 
              --------------  ----------  -------------  ------------------ 
 15:12:29          XLON          2157         126.94       475084120739898 
              --------------  ----------  -------------  ------------------ 
 15:12:47          XLON          15245         127         475084120739985 
              --------------  ----------  -------------  ------------------ 
 15:13:28          XLON          15245         127         475084120740229 
              --------------  ----------  -------------  ------------------ 
 15:14:04          XLON          1149          127         475084120740352 
              --------------  ----------  -------------  ------------------ 
 15:14:05          XLON          14096         127         475084120740357 
              --------------  ----------  -------------  ------------------ 
 15:14:33          XLON          15245        126.86       475084120740474 
              --------------  ----------  -------------  ------------------ 
 15:15:44          XLON          14083        126.94       475084120740844 
              --------------  ----------  -------------  ------------------ 
 15:16:04          XLON           410         126.98       475084120740939 
              --------------  ----------  -------------  ------------------ 
 15:16:05          XLON          14750        126.98       475084120740950 
              --------------  ----------  -------------  ------------------ 
 15:16:17          XLON           850          127         475084120741058 
              --------------  ----------  -------------  ------------------ 
 15:16:17          XLON          2222          127         475084120741059 
              --------------  ----------  -------------  ------------------ 
 15:16:50          XLON          13724        126.9        475084120741287 
              --------------  ----------  -------------  ------------------ 
 15:16:50          XLON           440         126.9        475084120741288 
              --------------  ----------  -------------  ------------------ 
 15:17:15          XLON          12500        126.76       475084120741392 
              --------------  ----------  -------------  ------------------ 
 15:17:15          XLON          1981         126.76       475084120741393 
              --------------  ----------  -------------  ------------------ 
 15:17:53          XLON          14285        126.7        475084120741536 
              --------------  ----------  -------------  ------------------ 
 15:18:44          XLON          15245        126.64       475084120741744 
              --------------  ----------  -------------  ------------------ 
 15:19:11          XLON          7828         126.68       475084120741821 
              --------------  ----------  -------------  ------------------ 
 15:19:11          XLON           997         126.68       475084120741822 
              --------------  ----------  -------------  ------------------ 
 15:19:11          XLON          6420         126.68       475084120741823 
              --------------  ----------  -------------  ------------------ 
 15:20:06          XLON          6338         126.74       475084120742136 
              --------------  ----------  -------------  ------------------ 
 15:20:07          XLON          4800         126.74       475084120742147 
              --------------  ----------  -------------  ------------------ 
 15:20:07          XLON          1500         126.74       475084120742148 
              --------------  ----------  -------------  ------------------ 
 15:20:07          XLON           614         126.74       475084120742149 
              --------------  ----------  -------------  ------------------ 
 15:20:07          XLON          1500         126.74       475084120742150 
              --------------  ----------  -------------  ------------------ 
 15:20:10          XLON          3000         126.86       475084120742172 
              --------------  ----------  -------------  ------------------ 
 15:20:29          XLON           656         126.84       475084120742274 
              --------------  ----------  -------------  ------------------ 
 15:20:29          XLON          13948        126.84       475084120742275 
              --------------  ----------  -------------  ------------------ 
 15:21:25          XLON           187         126.76       475084120742607 
              --------------  ----------  -------------  ------------------ 
 15:21:25          XLON           380         126.76       475084120742608 
              --------------  ----------  -------------  ------------------ 
 15:21:25          XLON          3000         126.76       475084120742609 
              --------------  ----------  -------------  ------------------ 
 15:21:25          XLON           565         126.76       475084120742610 
              --------------  ----------  -------------  ------------------ 
 15:21:48          XLON          2304         126.86       475084120742803 
              --------------  ----------  -------------  ------------------ 
 15:21:48          XLON          2428         126.86       475084120742804 
              --------------  ----------  -------------  ------------------ 
 15:21:48          XLON          2613         126.86       475084120742805 
              --------------  ----------  -------------  ------------------ 
 15:21:53          XLON           500         126.88       475084120742824 
              --------------  ----------  -------------  ------------------ 
 15:21:53          XLON          3000         126.88       475084120742825 
              --------------  ----------  -------------  ------------------ 
 15:21:53          XLON           129         126.88       475084120742826 
              --------------  ----------  -------------  ------------------ 
 15:22:05          XLON          8403         126.86       475084120742872 
              --------------  ----------  -------------  ------------------ 
 15:22:05          XLON           544         126.86       475084120742910 
              --------------  ----------  -------------  ------------------ 
 15:22:05          XLON           500         126.86       475084120742911 
              --------------  ----------  -------------  ------------------ 
 15:22:05          XLON          1000         126.86       475084120742912 
              --------------  ----------  -------------  ------------------ 
 15:22:06          XLON          3635         126.86       475084120742921 
              --------------  ----------  -------------  ------------------ 
 15:22:06          XLON          7409         126.86       475084120742922 
              --------------  ----------  -------------  ------------------ 
 15:22:47          XLON          8260         126.78       475084120743142 
              --------------  ----------  -------------  ------------------ 
 15:23:24          XLON          13997        126.78       475084120743351 
              --------------  ----------  -------------  ------------------ 
 15:24:03          XLON          7744         126.72       475084120743789 
              --------------  ----------  -------------  ------------------ 
 15:24:03          XLON          6807         126.72       475084120743790 
              --------------  ----------  -------------  ------------------ 
 15:24:19          XLON          3060         126.62       475084120743896 
              --------------  ----------  -------------  ------------------ 
 15:24:19          XLON           402         126.62       475084120743897 
              --------------  ----------  -------------  ------------------ 
 15:24:41          XLON          13480        126.56       475084120744034 
              --------------  ----------  -------------  ------------------ 
 15:25:25          XLON           975         126.56       475084120744311 
              --------------  ----------  -------------  ------------------ 
 15:25:25          XLON          6606         126.56       475084120744312 
              --------------  ----------  -------------  ------------------ 
 15:25:25          XLON          7664         126.56       475084120744313 
              --------------  ----------  -------------  ------------------ 
 15:26:50          XLON          13583        126.7        475084120744608 
              --------------  ----------  -------------  ------------------ 
 15:27:01          XLON          13794        126.68       475084120744635 
              --------------  ----------  -------------  ------------------ 
 15:27:01          XLON          1309         126.66       475084120744644 
              --------------  ----------  -------------  ------------------ 
 15:27:27          XLON          14906        126.58       475084120744799 
              --------------  ----------  -------------  ------------------ 
 15:28:10          XLON          3736         126.56       475084120745030 
              --------------  ----------  -------------  ------------------ 
 15:28:14          XLON          12639        126.54       475084120745043 
              --------------  ----------  -------------  ------------------ 
 15:28:14          XLON          2606         126.54       475084120745044 
              --------------  ----------  -------------  ------------------ 
 15:28:32          XLON          3400         126.46       475084120745204 
              --------------  ----------  -------------  ------------------ 
 15:28:33          XLON          4110         126.46       475084120745206 
              --------------  ----------  -------------  ------------------ 
 15:29:13          XLON          2000         126.5        475084120745429 
              --------------  ----------  -------------  ------------------ 
 15:29:13          XLON           500         126.5        475084120745430 
              --------------  ----------  -------------  ------------------ 
 15:29:13          XLON          2800         126.5        475084120745431 
              --------------  ----------  -------------  ------------------ 
 15:29:13          XLON           700         126.5        475084120745444 
              --------------  ----------  -------------  ------------------ 
 15:29:50          XLON          2425         126.42       475084120745654 
              --------------  ----------  -------------  ------------------ 
 15:29:50          XLON          2800         126.42       475084120745655 
              --------------  ----------  -------------  ------------------ 
 15:29:55          XLON          6819         126.42       475084120745717 
              --------------  ----------  -------------  ------------------ 
 

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

POSSEUFWWEESEDF

(END) Dow Jones Newswires

January 27, 2022 12:42 ET (17:42 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.