Transaction in Own Shares

RNS Number : 3466V

Vodafone Group Plc

10 December 2021

 

10 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 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:	10 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	113.72
Lowest price paid per share (pence):	112.12
Volume weighted average price paid per share (pence):	112.92

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,576,504,387 of its ordinary shares in treasury and has 27,241,123,481 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 10 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 10 December 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.92	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:02:51	XLON	7398	112.20	445397306712748
09:04:01	XLON	216	112.22	445397306712846
09:04:01	XLON	3000	112.22	445397306712847
09:04:10	XLON	8075	112.20	445397306712868
09:04:10	XLON	6029	112.20	445397306712869
09:04:10	XLON	4037	112.20	445397306712870
09:04:10	XLON	3323	112.18	445397306712874
09:06:40	XLON	11092	112.24	445397306713086
09:06:40	XLON	4818	112.24	445397306713087
09:07:06	XLON	149	112.24	445397306713156
09:07:06	XLON	471	112.24	445397306713157
09:07:06	XLON	6427	112.24	445397306713158
09:07:18	XLON	1483	112.24	445397306713192
09:07:18	XLON	3060	112.24	445397306713193
09:07:25	XLON	436	112.24	445397306713208
09:07:25	XLON	1524	112.24	445397306713209
09:07:25	XLON	2022	112.24	445397306713210
09:08:09	XLON	4924	112.24	445397306713275
09:08:09	XLON	2254	112.24	445397306713276
09:08:34	XLON	3071	112.22	445397306713317
09:08:34	XLON	12839	112.22	445397306713318
09:08:34	XLON	3000	112.22	445397306713320
09:09:15	XLON	191	112.26	445397306713399
09:09:15	XLON	3000	112.26	445397306713400
09:09:21	XLON	6513	112.24	445397306713416
09:09:21	XLON	9397	112.24	445397306713417
09:09:21	XLON	3000	112.24	445397306713419
09:09:21	XLON	3569	112.24	445397306713420
09:10:21	XLON	1701	112.16	445397306713524
09:10:21	XLON	10216	112.16	445397306713525
09:12:33	XLON	12676	112.16	445397306713683
09:12:33	XLON	12688	112.16	445397306713688
09:12:33	XLON	3222	112.16	445397306713689
09:13:17	XLON	5516	112.14	445397306713760
09:14:21	XLON	13111	112.12	445397306713846
09:14:21	XLON	511	112.12	445397306713847
09:16:59	XLON	15910	112.32	445397306714077
09:16:59	XLON	3000	112.32	445397306714082
09:16:59	XLON	6757	112.32	445397306714083
09:16:59	XLON	3533	112.32	445397306714084
09:18:47	XLON	903	112.38	445397306714226
09:18:47	XLON	14588	112.38	445397306714227
09:20:05	XLON	7797	112.44	445397306714325
09:20:05	XLON	8113	112.44	445397306714326
09:20:16	XLON	9700	112.42	445397306714358
09:20:16	XLON	6210	112.42	445397306714359
09:21:46	XLON	15910	112.38	445397306714489
09:24:36	XLON	15731	112.28	445397306714758
09:24:36	XLON	179	112.28	445397306714759
09:24:51	XLON	7744	112.28	445397306714764
09:25:20	XLON	15910	112.34	445397306714854
09:25:51	XLON	7324	112.34	445397306714877
09:26:27	XLON	15910	112.36	445397306714907
09:27:04	XLON	3000	112.36	445397306714988
09:27:04	XLON	737	112.36	445397306714989
09:27:32	XLON	6269	112.32	445397306715055
09:27:32	XLON	7651	112.32	445397306715056
09:29:06	XLON	10842	112.26	445397306715306
09:29:06	XLON	5068	112.26	445397306715307
09:29:20	XLON	5186	112.24	445397306715359
09:31:19	XLON	235	112.26	445397306715534
09:31:19	XLON	7732	112.26	445397306715535
09:31:24	XLON	15910	112.26	445397306715559
09:34:07	XLON	15619	112.34	445397306715844
09:34:07	XLON	6326	112.34	445397306715855
09:34:07	XLON	9584	112.34	445397306715856
09:35:21	XLON	3289	112.26	445397306715957
09:35:21	XLON	291	112.26	445397306715958
09:35:21	XLON	1940	112.26	445397306715959
09:36:06	XLON	15344	112.24	445397306716018
09:37:21	XLON	5435	112.20	445397306716082
09:37:21	XLON	10385	112.20	445397306716083
09:40:09	XLON	15910	112.26	445397306716342
09:41:06	XLON	15865	112.24	445397306716457
09:43:27	XLON	1345	112.16	445397306716664
09:43:27	XLON	4953	112.16	445397306716665
09:43:27	XLON	9612	112.16	445397306716666
09:46:21	XLON	3000	112.26	445397306716885
09:46:21	XLON	1763	112.26	445397306716886
09:47:06	XLON	3000	112.34	445397306716962
09:47:06	XLON	1523	112.34	445397306716963
09:47:06	XLON	135	112.34	445397306716964
09:47:11	XLON	3000	112.34	445397306716967
09:47:11	XLON	853	112.34	445397306716968
09:47:36	XLON	1929	112.36	445397306717002
09:47:36	XLON	13981	112.36	445397306717003
09:47:36	XLON	3400	112.34	445397306717008
09:47:36	XLON	12510	112.34	445397306717009
09:47:48	XLON	1933	112.30	445397306717019
09:47:48	XLON	2867	112.30	445397306717020
09:49:32	XLON	13452	112.28	445397306717150
09:51:11	XLON	9151	112.28	445397306717286
09:51:11	XLON	4001	112.28	445397306717287
09:52:50	XLON	3644	112.32	445397306717464
09:52:50	XLON	2402	112.32	445397306717465
09:52:55	XLON	7584	112.32	445397306717471
09:52:55	XLON	1712	112.32	445397306717472
09:54:21	XLON	2400	112.34	445397306717592
09:54:21	XLON	1856	112.34	445397306717593
09:54:38	XLON	67	112.34	445397306717613
09:54:38	XLON	40	112.34	445397306717614
09:54:38	XLON	3000	112.34	445397306717615
09:55:08	XLON	500	112.34	445397306717645
09:55:08	XLON	3000	112.34	445397306717646
09:56:36	XLON	7084	112.34	445397306717735
09:57:09	XLON	3197	112.42	445397306717789
09:57:09	XLON	10985	112.42	445397306717790
09:57:09	XLON	3000	112.42	445397306717794
09:57:09	XLON	12364	112.42	445397306717795
10:00:15	XLON	15910	112.46	445397306718067
10:00:39	XLON	3326	112.46	445397306718169
10:00:39	XLON	2500	112.46	445397306718170
10:00:39	XLON	3642	112.46	445397306718171
10:01:04	XLON	7072	112.44	445397306718224
10:01:41	XLON	15315	112.42	445397306718281
10:01:51	XLON	3605	112.42	445397306718299
10:03:56	XLON	12768	112.44	445397306718415
10:04:16	XLON	3546	112.44	445397306718470
10:04:16	XLON	2368	112.44	445397306718471
10:04:21	XLON	336	112.44	445397306718476
10:04:21	XLON	3200	112.44	445397306718477
10:06:23	XLON	15910	112.42	445397306718614
10:08:36	XLON	6931	112.44	445397306718747
10:09:16	XLON	7599	112.46	445397306718777
10:09:16	XLON	8311	112.46	445397306718778
10:09:18	XLON	3000	112.46	445397306718779
10:09:18	XLON	1515	112.46	445397306718780
10:09:23	XLON	3000	112.46	445397306718791
10:09:23	XLON	6626	112.46	445397306718792
10:09:39	XLON	3000	112.46	445397306718807
10:10:04	XLON	3000	112.46	445397306718841
10:10:04	XLON	1094	112.46	445397306718842
10:10:09	XLON	10053	112.42	445397306718851
10:10:57	XLON	15910	112.28	445397306718916
10:10:58	XLON	3980	112.24	445397306718922
10:13:01	XLON	1855	112.26	445397306719090
10:13:01	XLON	10111	112.26	445397306719091
10:16:46	XLON	3114	112.30	445397306719420
10:16:46	XLON	3000	112.30	445397306719421
10:16:51	XLON	3114	112.30	445397306719424
10:16:51	XLON	6548	112.30	445397306719425
10:16:58	XLON	3000	112.30	445397306719433
10:17:41	XLON	12910	112.30	445397306719492
10:17:41	XLON	3000	112.30	445397306719496
10:17:41	XLON	3455	112.30	445397306719497
10:17:41	XLON	1200	112.30	445397306719498
10:17:41	XLON	1384	112.30	445397306719499
10:17:41	XLON	3264	112.30	445397306719500
10:17:41	XLON	1200	112.30	445397306719501
10:17:41	XLON	2489	112.30	445397306719502
10:18:21	XLON	6025	112.28	445397306719538
10:18:26	XLON	5899	112.28	445397306719541
10:18:31	XLON	2659	112.28	445397306719545
10:18:31	XLON	4106	112.28	445397306719546
10:18:31	XLON	486	112.28	445397306719547
10:18:52	XLON	1930	112.28	445397306719562
10:18:52	XLON	1554	112.28	445397306719563
10:18:52	XLON	2777	112.28	445397306719564
10:18:52	XLON	1113	112.28	445397306719565
10:18:57	XLON	1956	112.28	445397306719574
10:18:57	XLON	2777	112.28	445397306719575
10:19:49	XLON	15910	112.30	445397306719653
10:20:01	XLON	2777	112.32	445397306719666
10:20:01	XLON	765	112.32	445397306719667
10:21:17	XLON	3056	112.30	445397306719789
10:22:57	XLON	9657	112.30	445397306719921
10:22:58	XLON	15910	112.30	445397306719941
10:25:33	XLON	924	112.24	445397306720191
10:26:38	XLON	2800	112.30	445397306720288
10:26:38	XLON	3000	112.30	445397306720289
10:26:38	XLON	1848	112.30	445397306720290
10:26:38	XLON	3171	112.30	445397306720291
10:26:38	XLON	5091	112.30	445397306720292
10:26:43	XLON	3000	112.30	445397306720303
10:26:43	XLON	3103	112.30	445397306720304
10:26:43	XLON	3171	112.30	445397306720305
10:26:43	XLON	3180	112.30	445397306720306
10:26:51	XLON	4678	112.28	445397306720317
10:27:46	XLON	2355	112.28	445397306720430
10:27:46	XLON	3298	112.28	445397306720431
10:27:46	XLON	3485	112.28	445397306720432
10:27:46	XLON	8122	112.28	445397306720433
10:29:15	XLON	7710	112.28	445397306720506
10:29:15	XLON	3193	112.28	445397306720507
10:29:15	XLON	2513	112.28	445397306720508
10:30:42	XLON	15852	112.30	445397306720643
10:30:42	XLON	58	112.30	445397306720644
10:32:12	XLON	2392	112.26	445397306720842
10:32:12	XLON	2640	112.26	445397306720843
10:32:12	XLON	3000	112.26	445397306720844
10:32:12	XLON	8176	112.26	445397306720845
10:32:12	XLON	1148	112.26	445397306720846
10:33:35	XLON	15910	112.22	445397306721046
10:33:35	XLON	2400	112.22	445397306721051
10:33:35	XLON	1145	112.22	445397306721052
10:35:07	XLON	1804	112.30	445397306721185
10:35:07	XLON	3000	112.30	445397306721186
10:35:29	XLON	4252	112.28	445397306721247
10:35:29	XLON	842	112.28	445397306721248
10:38:03	XLON	45	112.32	445397306721381
10:39:15	XLON	3400	112.28	445397306721430
10:39:15	XLON	3000	112.28	445397306721431
10:39:15	XLON	3000	112.30	445397306721432
10:39:15	XLON	2189	112.30	445397306721433
10:39:15	XLON	6076	112.30	445397306721434
10:39:15	XLON	3388	112.30	445397306721435
10:40:16	XLON	10713	112.30	445397306721509
10:40:16	XLON	3264	112.30	445397306721511
10:40:16	XLON	12646	112.30	445397306721512
10:40:27	XLON	34	112.28	445397306721519
10:40:27	XLON	2309	112.28	445397306721520
10:40:27	XLON	3000	112.28	445397306721521
10:40:27	XLON	8003	112.28	445397306721522
10:40:53	XLON	3000	112.28	445397306721554
10:41:56	XLON	3000	112.34	445397306721625
10:41:56	XLON	12373	112.34	445397306721626
10:43:20	XLON	2433	112.34	445397306721698
10:43:20	XLON	3177	112.34	445397306721699
10:43:20	XLON	7902	112.34	445397306721700
10:43:20	XLON	3000	112.34	445397306721701
10:43:20	XLON	156	112.34	445397306721702
10:44:48	XLON	3280	112.34	445397306721899
10:44:48	XLON	3000	112.34	445397306721900
10:45:07	XLON	2462	112.34	445397306721936
10:45:07	XLON	2392	112.34	445397306721937
10:45:15	XLON	2013	112.34	445397306721945
10:45:15	XLON	2579	112.34	445397306721946
10:46:15	XLON	837	112.34	445397306722004
10:46:15	XLON	6767	112.34	445397306722005
10:46:31	XLON	66	112.34	445397306722027
10:46:31	XLON	2462	112.34	445397306722028
10:46:31	XLON	2688	112.34	445397306722029
10:46:43	XLON	2013	112.34	445397306722039
10:46:43	XLON	2777	112.34	445397306722040
10:46:43	XLON	109	112.34	445397306722041
10:48:04	XLON	65	112.36	445397306722109
10:48:04	XLON	3482	112.36	445397306722110
10:48:29	XLON	9979	112.40	445397306722191
10:49:10	XLON	2409	112.40	445397306722229
10:49:10	XLON	6476	112.40	445397306722230
10:49:15	XLON	3000	112.40	445397306722234
10:49:15	XLON	499	112.40	445397306722235
10:49:36	XLON	649	112.40	445397306722249
10:49:36	XLON	5787	112.40	445397306722250
10:50:18	XLON	12914	112.38	445397306722328
10:52:42	XLON	7440	112.40	445397306722478
10:52:42	XLON	8470	112.40	445397306722479
10:54:36	XLON	7124	112.40	445397306722623
10:54:36	XLON	190	112.40	445397306722624
10:54:41	XLON	2881	112.40	445397306722625
10:54:41	XLON	3421	112.40	445397306722626
10:54:41	XLON	1995	112.40	445397306722627
10:56:14	XLON	2800	112.40	445397306722710
10:56:14	XLON	3026	112.40	445397306722711
10:56:14	XLON	3400	112.40	445397306722712
10:56:14	XLON	3000	112.40	445397306722713
10:56:14	XLON	3326	112.40	445397306722714
10:56:19	XLON	3000	112.40	445397306722720
10:56:19	XLON	2961	112.40	445397306722721
10:56:19	XLON	3266	112.40	445397306722722
10:56:24	XLON	3000	112.40	445397306722727
10:56:24	XLON	3326	112.40	445397306722728
10:56:24	XLON	1200	112.40	445397306722729
10:56:24	XLON	1158	112.40	445397306722730
10:57:43	XLON	3000	112.38	445397306722944
10:57:43	XLON	8205	112.38	445397306722945
10:57:43	XLON	2979	112.38	445397306722946
10:57:43	XLON	2467	112.38	445397306722947
10:57:43	XLON	307	112.38	445397306722948
10:59:30	XLON	3000	112.40	445397306723113
10:59:30	XLON	3000	112.40	445397306723114
10:59:30	XLON	3171	112.40	445397306723115
10:59:30	XLON	1200	112.40	445397306723116
10:59:30	XLON	2972	112.40	445397306723117
11:00:54	XLON	7415	112.38	445397306723213
11:03:06	XLON	8602	112.50	445397306723429
11:03:06	XLON	11742	112.48	445397306723430
11:03:06	XLON	4168	112.48	445397306723431
11:03:51	XLON	3000	112.46	445397306723495
11:03:51	XLON	3357	112.46	445397306723496
11:03:51	XLON	6867	112.46	445397306723497
11:03:51	XLON	2549	112.46	445397306723498
11:05:14	XLON	2313	112.42	445397306723604
11:05:14	XLON	6595	112.42	445397306723605
11:06:52	XLON	3000	112.50	445397306723707
11:06:52	XLON	2304	112.50	445397306723708
11:07:12	XLON	1884	112.50	445397306723723
11:07:12	XLON	2827	112.50	445397306723724
11:07:48	XLON	3000	112.50	445397306723944
11:08:06	XLON	8181	112.50	445397306723965
11:08:14	XLON	3000	112.50	445397306723989
11:08:14	XLON	64	112.50	445397306723990
11:08:14	XLON	1492	112.50	445397306723991
11:08:28	XLON	2985	112.50	445397306724013
11:08:28	XLON	2515	112.50	445397306724014
11:08:37	XLON	3419	112.50	445397306724033
11:08:45	XLON	3419	112.50	445397306724047
11:10:05	XLON	3000	112.48	445397306724128
11:10:05	XLON	1650	112.48	445397306724129
11:10:13	XLON	6962	112.46	445397306724139
11:10:20	XLON	4970	112.46	445397306724145
11:11:48	XLON	2618	112.54	445397306724251
11:11:48	XLON	3000	112.54	445397306724252
11:12:02	XLON	10251	112.52	445397306724260
11:12:02	XLON	3000	112.52	445397306724261
11:13:11	XLON	13715	112.42	445397306724331
11:17:18	XLON	15910	112.44	445397306724632
11:17:18	XLON	3000	112.44	445397306724646
11:17:18	XLON	4514	112.44	445397306724648
11:17:37	XLON	1151	112.44	445397306724662
11:17:37	XLON	6387	112.44	445397306724663
11:17:37	XLON	2700	112.44	445397306724664
11:17:37	XLON	2221	112.44	445397306724665
11:18:06	XLON	10707	112.40	445397306724697
11:18:51	XLON	3466	112.40	445397306724727
11:20:02	XLON	14865	112.44	445397306724825
11:24:21	XLON	3082	112.42	445397306725096
11:24:21	XLON	3465	112.42	445397306725097
11:24:27	XLON	6561	112.42	445397306725108
11:24:27	XLON	2802	112.42	445397306725109
11:24:28	XLON	4336	112.42	445397306725110
11:24:34	XLON	9508	112.42	445397306725121
11:25:36	XLON	6930	112.38	445397306725178
11:28:37	XLON	15910	112.44	445397306725436
11:28:51	XLON	1	112.46	445397306725473
11:28:51	XLON	3710	112.46	445397306725474
11:31:42	XLON	951	112.52	445397306725707
11:31:42	XLON	6779	112.52	445397306725709
11:31:42	XLON	8180	112.52	445397306725715
11:31:42	XLON	3477	112.52	445397306725725
11:31:42	XLON	12433	112.52	445397306725727
11:31:48	XLON	65	112.52	445397306725753
11:31:48	XLON	3000	112.52	445397306725754
11:32:36	XLON	6840	112.52	445397306725813
11:33:36	XLON	120	112.56	445397306725883
11:33:36	XLON	6793	112.56	445397306725884
11:33:49	XLON	15910	112.56	445397306725896
11:34:04	XLON	3000	112.62	445397306725903
11:34:11	XLON	3000	112.62	445397306725938
11:34:11	XLON	771	112.62	445397306725939
11:35:43	XLON	1	112.66	445397306726056
11:35:43	XLON	2277	112.66	445397306726057
11:35:43	XLON	3000	112.66	445397306726058
11:35:43	XLON	903	112.66	445397306726059
11:35:48	XLON	3000	112.66	445397306726061
11:35:48	XLON	1741	112.66	445397306726062
11:35:53	XLON	121	112.66	445397306726063
11:35:53	XLON	3000	112.66	445397306726064
11:37:22	XLON	3000	112.60	445397306726166
11:37:22	XLON	7715	112.60	445397306726167
11:37:22	XLON	3357	112.60	445397306726168
11:37:22	XLON	100	112.60	445397306726169
11:37:27	XLON	3000	112.60	445397306726171
11:37:27	XLON	639	112.60	445397306726172
11:38:54	XLON	14865	112.62	445397306726323
11:41:15	XLON	14354	112.68	445397306726491
11:45:49	XLON	3000	112.80	445397306726855
11:45:49	XLON	1936	112.80	445397306726856
11:45:54	XLON	413	112.80	445397306726860
11:45:54	XLON	3000	112.80	445397306726861
11:45:59	XLON	1921	112.80	445397306726864
11:45:59	XLON	123	112.80	445397306726865
11:45:59	XLON	2617	112.80	445397306726866
11:48:36	XLON	171	112.84	445397306727047
11:48:42	XLON	2	112.88	445397306727053
11:49:13	XLON	15908	112.88	445397306727117
11:49:13	XLON	15910	112.88	445397306727121
11:49:14	XLON	3500	112.88	445397306727122
11:49:14	XLON	3517	112.88	445397306727123
11:49:14	XLON	3000	112.88	445397306727124
11:49:14	XLON	2315	112.88	445397306727125
11:49:14	XLON	1740	112.88	445397306727126
11:49:19	XLON	1758	112.88	445397306727127
11:49:19	XLON	1894	112.88	445397306727128
11:49:19	XLON	850	112.88	445397306727129
11:49:19	XLON	3000	112.88	445397306727130
11:49:30	XLON	65	112.88	445397306727133
11:49:30	XLON	3000	112.88	445397306727134
11:50:11	XLON	9856	112.86	445397306727205
11:54:11	XLON	15910	112.86	445397306727549
11:54:19	XLON	15910	112.90	445397306727580
11:54:34	XLON	1242	112.88	445397306727605
11:54:34	XLON	13461	112.88	445397306727606
11:54:45	XLON	3000	112.86	445397306727613
11:54:45	XLON	1047	112.86	445397306727614
11:56:14	XLON	4466	112.86	445397306727750
11:56:14	XLON	2469	112.86	445397306727751
11:56:14	XLON	6470	112.86	445397306727752
11:57:52	XLON	3000	112.80	445397306727934
11:57:52	XLON	1961	112.80	445397306727935
11:57:57	XLON	4281	112.80	445397306727936
11:59:21	XLON	6175	112.80	445397306728049
11:59:23	XLON	3452	112.78	445397306728061
12:00:19	XLON	12427	112.78	445397306728132
12:00:38	XLON	100	112.74	445397306728172
12:01:37	XLON	15770	112.76	445397306728252
12:01:37	XLON	3000	112.76	445397306728253
12:02:37	XLON	4003	112.86	445397306728323
12:02:38	XLON	2641	112.92	445397306728331
12:03:50	XLON	6396	112.94	445397306728370
12:03:50	XLON	15285	112.94	445397306728372
12:04:00	XLON	3000	112.92	445397306728398
12:04:00	XLON	759	112.94	445397306728399
12:05:31	XLON	3000	112.90	445397306728490
12:05:31	XLON	702	112.90	445397306728491
12:05:59	XLON	1381	112.86	445397306728512
12:05:59	XLON	2983	112.86	445397306728513
12:05:59	XLON	3423	112.86	445397306728514
12:05:59	XLON	1110	112.86	445397306728515
12:07:42	XLON	65	112.86	445397306728679
12:07:42	XLON	2303	112.86	445397306728680
12:07:42	XLON	2540	112.86	445397306728681
12:07:49	XLON	1883	112.86	445397306728683
12:07:49	XLON	3000	112.86	445397306728684
12:07:51	XLON	653	112.84	445397306728694
12:07:51	XLON	5533	112.84	445397306728695
12:09:55	XLON	5358	112.90	445397306728893
12:09:55	XLON	3357	112.90	445397306728894
12:09:55	XLON	1200	112.90	445397306728895
12:09:55	XLON	1200	112.90	445397306728896
12:09:55	XLON	4740	112.90	445397306728897
12:12:49	XLON	15873	113.00	445397306729178
12:13:10	XLON	14358	112.96	445397306729204
12:13:10	XLON	1552	112.96	445397306729205
12:15:09	XLON	15910	113.14	445397306729378
12:17:10	XLON	1877	112.96	445397306729587
12:17:10	XLON	13587	112.96	445397306729588
12:17:51	XLON	2066	112.98	445397306729658
12:17:51	XLON	1523	113.00	445397306729659
12:20:07	XLON	3000	113.02	445397306729797
12:20:21	XLON	3400	113.00	445397306729803
12:20:21	XLON	2244	113.00	445397306729804
12:20:21	XLON	2926	113.00	445397306729805
12:21:34	XLON	2528	112.98	445397306729918
12:22:58	XLON	3000	113.06	445397306730043
12:22:58	XLON	1980	113.06	445397306730044
12:22:58	XLON	14508	113.04	445397306730045
12:23:46	XLON	2540	113.04	445397306730085
12:23:46	XLON	3000	113.04	445397306730086
12:23:46	XLON	7684	113.04	445397306730087
12:23:46	XLON	182	113.04	445397306730088
12:26:21	XLON	8282	113.02	445397306730208
12:26:21	XLON	1925	113.02	445397306730209
12:26:26	XLON	2595	113.02	445397306730242
12:26:26	XLON	2461	113.02	445397306730243
12:27:31	XLON	13802	113.04	445397306730348
12:27:54	XLON	3000	113.06	445397306730410
12:29:33	XLON	13253	113.02	445397306730520
12:31:41	XLON	15910	113.04	445397306730746
12:34:04	XLON	7177	113.00	445397306730939
12:34:04	XLON	65	113.00	445397306730940
12:34:04	XLON	287	113.00	445397306730941
12:34:44	XLON	8263	113.00	445397306730975
12:37:11	XLON	15895	113.04	445397306731181
12:37:11	XLON	3000	113.06	445397306731183
12:37:11	XLON	2494	113.06	445397306731184
12:37:11	XLON	2417	113.06	445397306731185
12:38:15	XLON	3000	113.06	445397306731272
12:38:52	XLON	4987	113.04	445397306731309
12:40:03	XLON	15897	113.04	445397306731395
12:42:11	XLON	3	113.08	445397306731503
12:42:11	XLON	3370	113.08	445397306731504
12:43:19	XLON	9786	113.16	445397306731607
12:43:19	XLON	6124	113.16	445397306731608
12:43:20	XLON	3000	113.16	445397306731610
12:43:20	XLON	11074	113.16	445397306731611
12:46:06	XLON	7239	113.16	445397306731928
12:46:12	XLON	7095	113.20	445397306731949
12:47:06	XLON	15910	113.18	445397306732020
12:49:14	XLON	7547	113.14	445397306732238
12:49:14	XLON	1091	113.14	445397306732239
12:49:19	XLON	1331	113.14	445397306732245
12:49:19	XLON	65	113.14	445397306732246
12:49:19	XLON	2814	113.14	445397306732247
12:49:24	XLON	6216	113.14	445397306732257
12:52:57	XLON	3592	113.14	445397306732541
12:52:57	XLON	180	113.14	445397306732542
12:53:32	XLON	3000	113.20	445397306732580
12:53:33	XLON	3751	113.20	445397306732581
12:53:33	XLON	2094	113.20	445397306732582
12:53:37	XLON	3400	113.20	445397306732589
12:53:37	XLON	3000	113.20	445397306732590
12:53:37	XLON	3000	113.20	445397306732591
12:53:37	XLON	3388	113.20	445397306732592
12:53:37	XLON	487	113.20	445397306732593
12:53:54	XLON	3000	113.18	445397306732609
12:53:54	XLON	1980	113.18	445397306732610
12:55:07	XLON	4371	113.16	445397306732706
12:55:07	XLON	9222	113.16	445397306732707
12:58:00	XLON	15910	113.14	445397306732889
12:58:07	XLON	15910	113.22	445397306732916
12:59:39	XLON	8575	113.20	445397306733081
12:59:39	XLON	7335	113.20	445397306733082
12:59:39	XLON	3205	113.20	445397306733084
13:03:20	XLON	3400	113.24	445397306733368
13:06:13	XLON	2277	113.28	445397306733552
13:06:13	XLON	1611	113.28	445397306733553
13:06:13	XLON	12022	113.28	445397306733554
13:06:13	XLON	3898	113.28	445397306733559
13:06:13	XLON	4412	113.28	445397306733560
13:06:13	XLON	7600	113.28	445397306733561
13:07:06	XLON	3810	113.28	445397306733662
13:07:06	XLON	12100	113.28	445397306733676
13:07:08	XLON	100	113.28	445397306733685
13:07:08	XLON	3000	113.28	445397306733686
13:07:25	XLON	6127	113.26	445397306733765
13:08:28	XLON	6156	113.28	445397306733988
13:11:17	XLON	1919	113.32	445397306734135
13:11:17	XLON	3000	113.32	445397306734136
13:11:31	XLON	1000	113.30	445397306734164
13:11:31	XLON	3000	113.30	445397306734165
13:11:31	XLON	792	113.30	445397306734166
13:11:36	XLON	899	113.32	445397306734176
13:11:41	XLON	3000	113.32	445397306734178
13:11:41	XLON	899	113.32	445397306734179
13:12:21	XLON	1043	113.34	445397306734240
13:12:21	XLON	3474	113.34	445397306734241
13:12:21	XLON	3000	113.34	445397306734242
13:12:21	XLON	65	113.34	445397306734243
13:13:18	XLON	3451	113.32	445397306734297
13:13:18	XLON	3451	113.32	445397306734298
13:13:18	XLON	3000	113.32	445397306734299
13:14:25	XLON	4346	113.34	445397306734401
13:14:25	XLON	2407	113.34	445397306734402
13:14:38	XLON	15910	113.32	445397306734423
13:15:37	XLON	3540	113.34	445397306734537
13:15:52	XLON	3400	113.32	445397306734595
13:15:52	XLON	3896	113.32	445397306734596
13:15:52	XLON	3896	113.34	445397306734597
13:15:52	XLON	2333	113.34	445397306734598
13:15:52	XLON	1247	113.34	445397306734599
13:16:06	XLON	1199	113.30	445397306734608
13:16:06	XLON	2298	113.30	445397306734609
13:17:21	XLON	12936	113.32	445397306734662
13:19:03	XLON	2300	113.30	445397306734791
13:19:03	XLON	3598	113.30	445397306734792
13:19:03	XLON	7718	113.30	445397306734793
13:19:03	XLON	2914	113.30	445397306734794
13:20:52	XLON	3575	113.24	445397306734895
13:20:58	XLON	2306	113.24	445397306734908
13:20:58	XLON	3298	113.24	445397306734909
13:21:11	XLON	4581	113.24	445397306734935
13:21:20	XLON	3000	113.24	445397306734944
13:23:13	XLON	3682	113.22	445397306735056
13:23:13	XLON	2796	113.22	445397306735057
13:23:13	XLON	1200	113.22	445397306735058
13:23:13	XLON	6290	113.22	445397306735059
13:23:13	XLON	219	113.22	445397306735060
13:24:01	XLON	1	113.14	445397306735142
13:24:01	XLON	2394	113.14	445397306735143
13:24:01	XLON	2352	113.14	445397306735144
13:24:30	XLON	3000	113.10	445397306735205
13:24:30	XLON	2061	113.10	445397306735206
13:24:36	XLON	416	113.10	445397306735207
13:24:36	XLON	115	113.10	445397306735208
13:24:36	XLON	7801	113.10	445397306735209
13:24:36	XLON	2773	113.08	445397306735211
13:24:36	XLON	3286	113.08	445397306735212
13:25:34	XLON	9113	113.12	445397306735291
13:27:04	XLON	15464	113.10	445397306735403
13:30:01	XLON	14797	113.08	445397306735610
13:30:30	XLON	3271	113.22	445397306735855
13:30:40	XLON	3718	113.26	445397306735910
13:30:45	XLON	3718	113.26	445397306735924
13:30:54	XLON	5255	113.26	445397306736031
13:32:57	XLON	2287	113.20	445397306736326
13:33:15	XLON	13498	113.20	445397306736351
13:33:15	XLON	3791	113.20	445397306736354
13:33:15	XLON	12119	113.20	445397306736355
13:34:31	XLON	2765	113.28	445397306736554
13:34:31	XLON	2439	113.28	445397306736555
13:34:31	XLON	3000	113.28	445397306736556
13:34:36	XLON	1994	113.28	445397306736561
13:34:36	XLON	3000	113.28	445397306736562
13:34:36	XLON	2520	113.28	445397306736563
13:34:41	XLON	3000	113.28	445397306736578
13:34:41	XLON	420	113.28	445397306736579
13:35:46	XLON	3000	113.30	445397306736721
13:37:04	XLON	15910	113.34	445397306736900
13:37:04	XLON	9783	113.34	445397306736908
13:37:55	XLON	3400	113.40	445397306737047
13:37:55	XLON	2796	113.40	445397306737048
13:37:55	XLON	2546	113.40	445397306737049
13:38:00	XLON	454	113.40	445397306737054
13:38:00	XLON	3092	113.40	445397306737055
13:38:00	XLON	3819	113.40	445397306737056
13:40:11	XLON	1979	113.36	445397306737326
13:40:11	XLON	13649	113.36	445397306737327
13:40:11	XLON	3400	113.36	445397306737330
13:40:23	XLON	3610	113.36	445397306737356
13:40:23	XLON	181	113.36	445397306737357
13:40:52	XLON	9439	113.40	445397306737416
13:42:58	XLON	15134	113.44	445397306737590
13:43:23	XLON	1345	113.46	445397306737617
13:43:39	XLON	8964	113.46	445397306737639
13:43:39	XLON	5545	113.46	445397306737640
13:45:05	XLON	15853	113.52	445397306737751
13:45:05	XLON	2900	113.52	445397306737756
13:45:05	XLON	4100	113.52	445397306737757
13:45:05	XLON	3672	113.52	445397306737758
13:45:05	XLON	1978	113.52	445397306737759
13:46:49	XLON	2256	113.46	445397306737894
13:46:49	XLON	986	113.46	445397306737895
13:47:12	XLON	1869	113.46	445397306737918
13:47:12	XLON	2226	113.46	445397306737919
13:47:22	XLON	7605	113.46	445397306737931
13:47:22	XLON	4362	113.46	445397306737932
13:50:39	XLON	15910	113.58	445397306738241
13:50:40	XLON	3000	113.54	445397306738247
13:50:40	XLON	2776	113.54	445397306738248
13:50:45	XLON	224	113.54	445397306738260
13:50:45	XLON	3000	113.54	445397306738261
13:50:50	XLON	3000	113.54	445397306738272
13:50:50	XLON	3610	113.54	445397306738273
13:50:50	XLON	1555	113.54	445397306738274
13:51:40	XLON	8947	113.54	445397306738340
13:51:40	XLON	5511	113.54	445397306738341
13:52:16	XLON	6802	113.54	445397306738389
13:52:16	XLON	2587	113.54	445397306738390
13:52:27	XLON	6653	113.50	445397306738399
13:54:27	XLON	15846	113.54	445397306738589
13:54:27	XLON	2900	113.54	445397306738590
13:54:27	XLON	3000	113.54	445397306738591
13:54:27	XLON	1019	113.54	445397306738592
13:56:17	XLON	8928	113.52	445397306738707
13:56:17	XLON	3400	113.52	445397306738708
13:56:17	XLON	3000	113.52	445397306738709
13:56:17	XLON	3865	113.54	445397306738710
13:56:26	XLON	7563	113.54	445397306738717
13:57:50	XLON	7924	113.54	445397306738820
13:57:50	XLON	6714	113.54	445397306738821
13:59:25	XLON	3000	113.52	445397306738948
13:59:25	XLON	3115	113.52	445397306738949
13:59:25	XLON	593	113.52	445397306738950
13:59:25	XLON	11	113.52	445397306738951
14:00:04	XLON	8049	113.52	445397306739023
14:00:04	XLON	427	113.52	445397306739024
14:00:43	XLON	3000	113.54	445397306739155
14:00:43	XLON	2090	113.54	445397306739156
14:00:43	XLON	3753	113.54	445397306739157
14:01:25	XLON	7173	113.58	445397306739212
14:02:18	XLON	15829	113.58	445397306739333
14:03:30	XLON	1702	113.56	445397306739507
14:03:30	XLON	2430	113.56	445397306739508
14:03:30	XLON	3000	113.56	445397306739509
14:03:55	XLON	8696	113.54	445397306739542
14:03:55	XLON	2900	113.54	445397306739543
14:03:55	XLON	3000	113.54	445397306739544
14:03:55	XLON	3420	113.54	445397306739545
14:03:55	XLON	1644	113.56	445397306739546
14:04:32	XLON	6779	113.56	445397306739633
14:06:36	XLON	791	113.48	445397306740083
14:06:36	XLON	13256	113.48	445397306740084
14:07:20	XLON	9034	113.48	445397306740155
14:07:20	XLON	2796	113.50	445397306740156
14:07:20	XLON	3000	113.50	445397306740157
14:07:20	XLON	1041	113.50	445397306740158
14:08:17	XLON	15910	113.46	445397306740212
14:10:24	XLON	3646	113.52	445397306740341
14:10:24	XLON	1450	113.52	445397306740342
14:10:29	XLON	1199	113.52	445397306740351
14:10:29	XLON	1871	113.52	445397306740352
14:10:29	XLON	3513	113.52	445397306740353
14:11:09	XLON	4351	113.48	445397306740422
14:11:14	XLON	6211	113.54	445397306740449
14:11:14	XLON	3614	113.54	445397306740450
14:11:57	XLON	3699	113.50	445397306740522
14:11:57	XLON	185	113.50	445397306740523
14:12:21	XLON	3753	113.52	445397306740590
14:12:51	XLON	3610	113.52	445397306740619
14:12:51	XLON	666	113.52	445397306740620
14:13:25	XLON	1249	113.72	445397306740717
14:13:25	XLON	3000	113.72	445397306740718
14:13:25	XLON	700	113.72	445397306740719
14:13:31	XLON	5002	113.70	445397306740735
14:13:31	XLON	3400	113.72	445397306740738
14:13:31	XLON	3000	113.72	445397306740739
14:13:31	XLON	1208	113.72	445397306740740
14:13:58	XLON	10597	113.66	445397306740777
14:15:09	XLON	7115	113.56	445397306740908
14:15:09	XLON	8795	113.56	445397306740909
14:16:46	XLON	3400	113.50	445397306741032
14:16:46	XLON	170	113.50	445397306741033
14:16:51	XLON	1506	113.50	445397306741037
14:16:51	XLON	1989	113.50	445397306741038
14:17:01	XLON	45	113.50	445397306741047
14:17:31	XLON	3000	113.54	445397306741089
14:17:36	XLON	3000	113.54	445397306741116
14:17:36	XLON	3045	113.54	445397306741117
14:17:57	XLON	3400	113.52	445397306741183
14:17:57	XLON	2892	113.52	445397306741184
14:17:57	XLON	3000	113.52	445397306741185
14:17:57	XLON	608	113.52	445397306741186
14:18:02	XLON	2984	113.50	445397306741191
14:18:02	XLON	2591	113.50	445397306741192
14:19:14	XLON	3000	113.48	445397306741283
14:19:14	XLON	2283	113.48	445397306741284
14:19:19	XLON	211	113.48	445397306741285
14:19:19	XLON	3000	113.48	445397306741286
14:19:24	XLON	2039	113.48	445397306741292
14:19:24	XLON	2542	113.48	445397306741293
14:20:04	XLON	3000	113.46	445397306741340
14:20:42	XLON	673	113.46	445397306741388
14:20:42	XLON	3000	113.46	445397306741389
14:21:33	XLON	9962	113.42	445397306741460
14:22:38	XLON	2454	113.44	445397306741622
14:22:38	XLON	13359	113.44	445397306741623
14:23:41	XLON	3288	113.42	445397306741724
14:23:41	XLON	15910	113.42	445397306741723
14:25:00	XLON	67	113.52	445397306741861
14:25:00	XLON	2432	113.52	445397306741862
14:25:00	XLON	4202	113.52	445397306741863
14:25:00	XLON	12564	113.48	445397306741868
14:25:16	XLON	10062	113.46	445397306741901
14:26:20	XLON	15103	113.46	445397306742031
14:27:50	XLON	3810	113.34	445397306742253
14:27:50	XLON	620	113.34	445397306742254
14:27:50	XLON	2380	113.34	445397306742255
14:27:50	XLON	9100	113.34	445397306742256
14:27:50	XLON	3400	113.36	445397306742262
14:27:50	XLON	2159	113.36	445397306742263
14:28:18	XLON	3000	113.48	445397306742310
14:28:18	XLON	1183	113.48	445397306742311
14:28:23	XLON	3598	113.44	445397306742313
14:28:23	XLON	3000	113.44	445397306742314
14:28:23	XLON	4185	113.44	445397306742315
14:30:14	XLON	15910	113.42	445397306742618
14:30:21	XLON	3000	113.46	445397306742670
14:30:21	XLON	8228	113.46	445397306742671
14:30:21	XLON	3	113.46	445397306742658
14:30:27	XLON	12728	113.42	445397306742702
14:30:27	XLON	3182	113.42	445397306742703
14:30:28	XLON	15910	113.42	445397306742722
14:30:51	XLON	3290	113.50	445397306742807
14:31:01	XLON	13052	113.46	445397306742812
14:31:44	XLON	3000	113.26	445397306743075
14:31:44	XLON	1200	113.26	445397306743076
14:31:44	XLON	1200	113.28	445397306743077
14:31:44	XLON	1200	113.28	445397306743078
14:31:44	XLON	2173	113.28	445397306743079
14:31:51	XLON	8793	113.26	445397306743108
14:32:13	XLON	460	113.20	445397306743271
14:32:22	XLON	10000	113.22	445397306743311
14:32:22	XLON	1766	113.22	445397306743312
14:33:07	XLON	5710	113.24	445397306743486
14:33:28	XLON	6782	113.24	445397306743570
14:33:28	XLON	5023	113.24	445397306743571
14:33:28	XLON	3000	113.24	445397306743573
14:33:28	XLON	1516	113.24	445397306743574
14:34:02	XLON	2065	113.28	445397306743699
14:34:02	XLON	985	113.28	445397306743700
14:34:02	XLON	3000	113.28	445397306743702
14:34:02	XLON	902	113.28	445397306743703
14:34:02	XLON	4310	113.28	445397306743704
14:34:42	XLON	10403	113.20	445397306743859
14:34:42	XLON	5507	113.20	445397306743860
14:34:43	XLON	10000	113.20	445397306743863
14:34:43	XLON	5910	113.20	445397306743864
14:34:56	XLON	3203	113.18	445397306743890
14:35:22	XLON	15871	113.16	445397306743957
14:36:01	XLON	1258	113.16	445397306744066
14:36:01	XLON	1516	113.16	445397306744067
14:36:01	XLON	1200	113.16	445397306744068
14:36:01	XLON	4218	113.16	445397306744069
14:36:01	XLON	1729	113.16	445397306744070
14:36:01	XLON	2811	113.16	445397306744071
14:36:01	XLON	1200	113.16	445397306744072
14:36:01	XLON	2876	113.16	445397306744073
14:36:51	XLON	12185	113.24	445397306744208
14:37:06	XLON	14621	113.26	445397306744262
14:37:06	XLON	1115	113.26	445397306744263
14:38:23	XLON	1010	113.36	445397306744448
14:38:23	XLON	500	113.36	445397306744449
14:38:23	XLON	2000	113.36	445397306744450
14:38:23	XLON	2000	113.36	445397306744451
14:38:23	XLON	1030	113.36	445397306744452
14:38:23	XLON	3000	113.36	445397306744453
14:38:23	XLON	6023	113.36	445397306744454
14:38:39	XLON	3768	113.32	445397306744531
14:38:39	XLON	1000	113.32	445397306744534
14:39:07	XLON	15909	113.32	445397306744581
14:39:07	XLON	1	113.32	445397306744582
14:39:07	XLON	15909	113.32	445397306744583
14:39:08	XLON	1	113.32	445397306744587
14:39:14	XLON	3000	113.34	445397306744610
14:39:14	XLON	465	113.36	445397306744611
14:39:47	XLON	11411	113.32	445397306744744
14:39:47	XLON	4499	113.32	445397306744745
14:39:52	XLON	1200	113.32	445397306744807
14:39:52	XLON	6144	113.32	445397306744808
14:39:52	XLON	2324	113.32	445397306744809
14:39:52	XLON	115	113.32	445397306744810
14:40:08	XLON	14079	113.28	445397306744854
14:40:47	XLON	10363	113.20	445397306744972
14:40:47	XLON	5547	113.20	445397306744973
14:40:50	XLON	3279	113.20	445397306744979
14:41:23	XLON	3000	113.24	445397306745085
14:41:41	XLON	2718	113.26	445397306745178
14:41:41	XLON	2828	113.26	445397306745179
14:41:46	XLON	3842	113.26	445397306745204
14:42:11	XLON	3400	113.26	445397306745258
14:42:11	XLON	3000	113.28	445397306745259
14:42:11	XLON	3400	113.28	445397306745260
14:42:11	XLON	3410	113.28	445397306745261
14:42:22	XLON	3000	113.28	445397306745310
14:42:22	XLON	3514	113.28	445397306745311
14:43:12	XLON	641	113.28	445397306745442
14:43:12	XLON	14786	113.28	445397306745443
14:43:12	XLON	483	113.28	445397306745444
14:44:34	XLON	3000	113.46	445397306745673
14:44:34	XLON	1000	113.42	445397306745676
14:44:41	XLON	1000	113.42	445397306745725
14:44:44	XLON	500	113.46	445397306745731
14:44:44	XLON	500	113.46	445397306745732
14:44:45	XLON	1000	113.46	445397306745733
14:44:45	XLON	5500	113.46	445397306745734
14:44:45	XLON	1000	113.46	445397306745735
14:44:45	XLON	1000	113.46	445397306745736
14:44:46	XLON	1	113.46	445397306745737
14:44:50	XLON	1000	113.46	445397306745739
14:44:50	XLON	1000	113.46	445397306745740
14:44:50	XLON	1000	113.46	445397306745741
14:44:50	XLON	3409	113.46	445397306745742
14:45:26	XLON	9644	113.48	445397306745931
14:45:26	XLON	6266	113.48	445397306745932
14:45:27	XLON	4152	113.48	445397306745944
14:45:36	XLON	3000	113.48	445397306745977
14:45:36	XLON	12122	113.48	445397306745978
14:45:36	XLON	788	113.48	445397306745979
14:45:40	XLON	15910	113.46	445397306745993
14:45:51	XLON	7201	113.48	445397306746053
14:46:41	XLON	8983	113.50	445397306746247
14:46:41	XLON	6927	113.50	445397306746248
14:46:41	XLON	3400	113.48	445397306746250
14:46:41	XLON	300	113.48	445397306746251
14:46:51	XLON	65	113.48	445397306746276
14:46:51	XLON	2361	113.48	445397306746277
14:46:51	XLON	3000	113.48	445397306746278
14:47:21	XLON	4509	113.48	445397306746431
14:47:21	XLON	178	113.48	445397306746432
14:47:54	XLON	4229	113.48	445397306746492
14:47:54	XLON	11681	113.48	445397306746493
14:47:54	XLON	3000	113.48	445397306746494
14:47:54	XLON	1245	113.48	445397306746495
14:47:59	XLON	6052	113.44	445397306746515
14:47:59	XLON	1200	113.44	445397306746516
14:47:59	XLON	8658	113.44	445397306746517
14:48:07	XLON	1310	113.50	445397306746568
14:48:07	XLON	8000	113.50	445397306746569
14:48:31	XLON	1500	113.50	445397306746675
14:48:31	XLON	1000	113.50	445397306746676
14:48:32	XLON	1000	113.50	445397306746677
14:48:32	XLON	500	113.50	445397306746678
14:48:38	XLON	2000	113.50	445397306746686
14:48:44	XLON	9851	113.50	445397306746711
14:49:09	XLON	3000	113.42	445397306746781
14:49:12	XLON	13167	113.38	445397306746813
14:49:40	XLON	20	113.38	445397306746926
14:49:40	XLON	2000	113.38	445397306746928
14:49:40	XLON	2000	113.38	445397306746927
14:49:43	XLON	3176	113.38	445397306746946
14:49:43	XLON	5538	113.38	445397306746947
14:49:43	XLON	1440	113.38	445397306746948
14:49:43	XLON	1736	113.38	445397306746949
14:50:35	XLON	15726	113.44	445397306747069
14:51:35	XLON	1491	113.44	445397306747256
14:51:35	XLON	14283	113.44	445397306747257
14:52:12	XLON	1511	113.44	445397306747321
14:52:12	XLON	2722	113.44	445397306747322
14:52:19	XLON	13234	113.42	445397306747347
14:52:19	XLON	2676	113.42	445397306747348
14:52:24	XLON	11809	113.38	445397306747375
14:53:00	XLON	4198	113.32	445397306747450
14:53:00	XLON	2341	113.32	445397306747451
14:53:00	XLON	64	113.32	445397306747452
14:53:00	XLON	5252	113.32	445397306747453
14:53:11	XLON	3918	113.30	445397306747483
14:53:52	XLON	4439	113.42	445397306747584
14:53:57	XLON	3000	113.42	445397306747585
14:54:05	XLON	3333	113.42	445397306747594
14:54:14	XLON	4439	113.42	445397306747610
14:54:14	XLON	2032	113.42	445397306747611
14:54:18	XLON	7187	113.38	445397306747618
14:54:19	XLON	1000	113.38	445397306747632
14:54:54	XLON	6271	113.38	445397306747705
14:54:54	XLON	3000	113.38	445397306747710
14:54:54	XLON	12910	113.38	445397306747711
14:55:36	XLON	1924	113.38	445397306747810
14:55:36	XLON	1373	113.38	445397306747811
14:55:43	XLON	3300	113.36	445397306747838
14:55:43	XLON	3000	113.36	445397306747839
14:55:43	XLON	4569	113.36	445397306747840
14:55:43	XLON	1824	113.36	445397306747841
14:56:05	XLON	15910	113.32	445397306747912
14:56:30	XLON	3218	113.24	445397306748034
14:57:05	XLON	1884	113.24	445397306748163
14:57:12	XLON	899	113.22	445397306748188
14:57:12	XLON	4257	113.22	445397306748189
14:57:43	XLON	1000	113.20	445397306748275
14:57:43	XLON	7009	113.22	445397306748276
14:58:26	XLON	1498	113.18	445397306748337
14:58:26	XLON	1150	113.18	445397306748340
14:58:39	XLON	4210	113.18	445397306748358
14:58:39	XLON	9052	113.18	445397306748359
14:58:40	XLON	1000	113.14	445397306748366
14:58:49	XLON	7000	113.14	445397306748401
14:59:07	XLON	1000	113.14	445397306748486
14:59:07	XLON	1000	113.14	445397306748487
14:59:32	XLON	15910	113.16	445397306748558
14:59:34	XLON	3660	113.18	445397306748573
14:59:35	XLON	4352	113.20	445397306748585
14:59:35	XLON	1866	113.20	445397306748586
14:59:40	XLON	3000	113.22	445397306748611
14:59:40	XLON	7809	113.22	445397306748612
15:00:30	XLON	1500	113.20	445397306748774
15:00:30	XLON	4500	113.20	445397306748775
15:00:41	XLON	1	113.22	445397306748825
15:00:41	XLON	1049	113.22	445397306748826
15:00:41	XLON	2443	113.22	445397306748827
15:01:04	XLON	4942	113.16	445397306748887
15:01:04	XLON	15910	113.14	445397306748893
15:01:14	XLON	4275	113.14	445397306748910
15:01:21	XLON	11655	113.12	445397306748948
15:01:21	XLON	4323	113.14	445397306748950
15:01:49	XLON	2347	113.14	445397306749018
15:01:49	XLON	5993	113.14	445397306749019
15:02:01	XLON	3267	113.14	445397306749037
15:02:24	XLON	4000	113.10	445397306749097
15:02:24	XLON	11910	113.10	445397306749098
15:02:25	XLON	500	113.10	445397306749099
15:02:25	XLON	2703	113.10	445397306749100
15:02:59	XLON	15258	113.10	445397306749184
15:03:47	XLON	13420	113.06	445397306749317
15:04:09	XLON	2000	113.02	445397306749410
15:04:13	XLON	193	113.06	445397306749434
15:04:13	XLON	3000	113.06	445397306749435
15:04:19	XLON	3343	113.02	445397306749457
15:04:20	XLON	2000	113.02	445397306749459
15:04:21	XLON	3000	113.02	445397306749460
15:04:21	XLON	2394	113.02	445397306749461
15:05:26	XLON	3000	113.14	445397306749734
15:05:26	XLON	2796	113.16	445397306749735
15:05:26	XLON	3400	113.16	445397306749736
15:05:26	XLON	1200	113.16	445397306749737
15:05:26	XLON	3000	113.16	445397306749738
15:05:26	XLON	831	113.16	445397306749739
15:05:37	XLON	15910	113.10	445397306749762
15:05:37	XLON	3000	113.10	445397306749763
15:06:00	XLON	7791	113.04	445397306749865
15:08:20	XLON	506	113.10	445397306750239
15:08:20	XLON	1000	113.10	445397306750240
15:08:20	XLON	820	113.10	445397306750241
15:08:20	XLON	9471	113.10	445397306750242
15:08:20	XLON	2370	113.10	445397306750243
15:08:20	XLON	1000	113.10	445397306750244
15:08:20	XLON	743	113.10	445397306750245
15:08:48	XLON	4700	113.12	445397306750275
15:08:48	XLON	2910	113.12	445397306750276
15:08:53	XLON	10000	113.14	445397306750288
15:08:53	XLON	2984	113.14	445397306750289
15:08:58	XLON	10000	113.14	445397306750293
15:08:58	XLON	3000	113.14	445397306750294
15:09:02	XLON	10000	113.12	445397306750315
15:09:02	XLON	1655	113.12	445397306750317
15:09:03	XLON	1585	113.12	445397306750319
15:09:03	XLON	2670	113.12	445397306750320
15:09:06	XLON	7153	113.12	445397306750333
15:09:08	XLON	6742	113.10	445397306750341
15:09:08	XLON	9168	113.10	445397306750342
15:09:47	XLON	415	113.06	445397306750450
15:09:47	XLON	3000	113.06	445397306750451
15:09:56	XLON	9715	113.06	445397306750490
15:10:26	XLON	4526	113.06	445397306750551
15:10:26	XLON	3000	113.06	445397306750552
15:10:26	XLON	1200	113.06	445397306750553
15:10:31	XLON	3000	113.06	445397306750565
15:10:31	XLON	3518	113.06	445397306750566
15:10:36	XLON	1515	113.06	445397306750579
15:10:36	XLON	2289	113.06	445397306750580
15:11:02	XLON	2342	113.06	445397306750605
15:11:02	XLON	8252	113.06	445397306750606
15:11:02	XLON	4016	113.06	445397306750607
15:11:40	XLON	604	113.06	445397306750716
15:11:40	XLON	1916	113.06	445397306750717
15:11:40	XLON	7394	113.06	445397306750718
15:12:00	XLON	110	113.10	445397306750759
15:12:00	XLON	1140	113.10	445397306750760
15:12:00	XLON	2400	113.10	445397306750761
15:12:54	XLON	851	113.10	445397306750930
15:12:54	XLON	3400	113.10	445397306750931
15:12:54	XLON	5659	113.10	445397306750932
15:12:54	XLON	2059	113.10	445397306750933
15:12:54	XLON	3699	113.10	445397306750934
15:13:06	XLON	15619	113.06	445397306750978
15:13:06	XLON	291	113.06	445397306750979
15:13:41	XLON	15910	113.06	445397306751106
15:15:13	XLON	8836	113.06	445397306751343
15:15:13	XLON	4974	113.06	445397306751344
15:15:13	XLON	2100	113.06	445397306751345
15:15:13	XLON	3400	113.06	445397306751346
15:15:13	XLON	1944	113.06	445397306751347
15:15:14	XLON	11741	113.02	445397306751353
15:16:13	XLON	3376	113.10	445397306751522
15:16:30	XLON	8183	113.08	445397306751588
15:16:30	XLON	4309	113.08	445397306751589
15:16:30	XLON	3000	113.08	445397306751593
15:16:30	XLON	465	113.10	445397306751594
15:16:35	XLON	2835	113.10	445397306751602
15:16:35	XLON	7592	113.10	445397306751603
15:16:35	XLON	3000	113.10	445397306751604
15:16:35	XLON	1298	113.10	445397306751605
15:17:39	XLON	15910	113.10	445397306751840
15:17:57	XLON	3417	113.10	445397306751865
15:17:57	XLON	3000	113.10	445397306751866
15:18:57	XLON	15910	113.12	445397306752008
15:18:58	XLON	2277	113.12	445397306752011
15:19:07	XLON	15910	113.10	445397306752038
15:19:07	XLON	500	113.10	445397306752040
15:19:07	XLON	3000	113.10	445397306752041
15:19:07	XLON	4395	113.10	445397306752042
15:19:15	XLON	14790	113.10	445397306752083
15:19:59	XLON	13924	113.08	445397306752204
15:20:22	XLON	12439	113.02	445397306752277
15:20:22	XLON	3471	113.02	445397306752278
15:21:10	XLON	1	113.02	445397306752394
15:21:15	XLON	9936	113.04	445397306752421
15:21:20	XLON	5001	113.04	445397306752434
15:21:25	XLON	3960	113.04	445397306752455
15:21:40	XLON	1304	113.00	445397306752472
15:21:48	XLON	76	113.02	445397306752483
15:21:48	XLON	3477	113.02	445397306752484
15:21:59	XLON	1000	113.00	445397306752508
15:22:00	XLON	1000	113.00	445397306752509
15:22:04	XLON	5949	113.02	445397306752526
15:22:29	XLON	3000	113.04	445397306752563
15:22:29	XLON	231	113.04	445397306752564
15:22:29	XLON	4352	113.04	445397306752565
15:22:29	XLON	7793	113.04	445397306752566
15:22:38	XLON	3794	113.02	445397306752569
15:23:15	XLON	12392	113.04	445397306752637
15:24:05	XLON	3300	113.02	445397306752756
15:24:05	XLON	2796	113.02	445397306752757
15:24:05	XLON	4482	113.02	445397306752758
15:24:05	XLON	3000	113.02	445397306752759
15:24:05	XLON	2332	113.02	445397306752760
15:24:30	XLON	1000	112.94	445397306752843
15:24:30	XLON	1000	112.94	445397306752844
15:24:59	XLON	14089	112.94	445397306752887
15:26:07	XLON	3625	113.00	445397306753032
15:26:12	XLON	670	113.00	445397306753079
15:26:12	XLON	1000	113.00	445397306753080
15:26:12	XLON	1000	113.00	445397306753081
15:26:12	XLON	6690	113.00	445397306753082
15:26:12	XLON	1000	113.00	445397306753083
15:26:12	XLON	1925	113.00	445397306753084
15:26:15	XLON	1707	113.00	445397306753092
15:26:15	XLON	1000	113.00	445397306753093
15:26:15	XLON	1000	113.00	445397306753094
15:26:15	XLON	1000	113.00	445397306753095
15:26:15	XLON	6000	113.00	445397306753096
15:26:15	XLON	890	113.00	445397306753097
15:26:15	XLON	1000	113.00	445397306753098
15:26:52	XLON	19933	113.02	445397306753130
15:27:54	XLON	64	113.04	445397306753299
15:27:54	XLON	8056	113.04	445397306753300
15:28:00	XLON	185	113.04	445397306753311
15:28:14	XLON	10000	113.06	445397306753326
15:28:41	XLON	3478	113.04	445397306753391
15:28:41	XLON	3000	113.04	445397306753392
15:28:50	XLON	1452	113.04	445397306753412
15:28:50	XLON	2456	113.04	445397306753413
15:28:50	XLON	2679	113.04	445397306753414
15:28:55	XLON	321	113.04	445397306753461
15:28:55	XLON	2009	113.04	445397306753462
15:28:55	XLON	6276	113.04	445397306753463
15:29:00	XLON	7195	113.02	445397306753473
15:29:22	XLON	1759	112.98	445397306753575
15:29:25	XLON	1000	112.98	445397306753576
15:29:25	XLON	130	112.98	445397306753577
15:29:29	XLON	4597	112.98	445397306753579
15:29:29	XLON	8424	112.98	445397306753580
15:30:26	XLON	3538	112.98	445397306753784
15:30:26	XLON	3000	112.98	445397306753785
15:30:53	XLON	9199	112.96	445397306753843
15:30:55	XLON	3000	112.96	445397306753849
15:30:55	XLON	65	112.96	445397306753850
15:30:55	XLON	2000	112.96	445397306753851
15:31:00	XLON	4700	112.96	445397306753877
15:31:00	XLON	3000	112.96	445397306753878
15:32:31	XLON	12823	112.94	445397306754167
15:32:31	XLON	3087	112.94	445397306754168
15:32:31	XLON	4300	112.94	445397306754169
15:32:31	XLON	500	112.94	445397306754170
15:32:31	XLON	3000	112.94	445397306754171
15:32:31	XLON	3444	112.94	445397306754172
15:32:31	XLON	3696	112.94	445397306754173
15:32:31	XLON	2906	112.94	445397306754174
15:33:08	XLON	3400	112.90	445397306754230
15:33:08	XLON	3000	112.90	445397306754231
15:33:08	XLON	4352	112.90	445397306754232
15:33:08	XLON	1200	112.90	445397306754233
15:33:08	XLON	1200	112.90	445397306754234
15:33:08	XLON	5778	112.90	445397306754235
15:33:08	XLON	2117	112.90	445397306754236
15:34:29	XLON	3506	112.86	445397306754594
15:34:29	XLON	1500	112.86	445397306754595
15:34:29	XLON	1500	112.86	445397306754596
15:34:29	XLON	1000	112.86	445397306754597
15:34:29	XLON	5190	112.86	445397306754601
15:34:29	XLON	1574	112.86	445397306754603
15:34:29	XLON	1640	112.86	445397306754604
15:34:29	XLON	5000	112.90	445397306754610
15:34:29	XLON	1295	112.90	445397306754611
15:34:29	XLON	1739	112.90	445397306754612
15:34:29	XLON	3000	112.90	445397306754613
15:34:29	XLON	761	112.90	445397306754614
15:34:54	XLON	2496	112.86	445397306754773
15:34:54	XLON	4482	112.86	445397306754774
15:34:59	XLON	2041	112.86	445397306754775
15:34:59	XLON	3000	112.86	445397306754776
15:34:59	XLON	4482	112.86	445397306754777
15:34:59	XLON	1200	112.86	445397306754778
15:34:59	XLON	1200	112.86	445397306754779
15:34:59	XLON	2321	112.86	445397306754780
15:36:08	XLON	10621	112.80	445397306754996
15:36:08	XLON	15910	112.80	445397306755015
15:37:37	XLON	2600	112.80	445397306755315
15:38:49	XLON	15910	112.86	445397306755496
15:39:21	XLON	3000	112.86	445397306755564
15:39:21	XLON	3428	112.86	445397306755565
15:39:21	XLON	849	112.86	445397306755566
15:39:51	XLON	3000	112.86	445397306755640
15:39:51	XLON	2363	112.86	445397306755641
15:39:51	XLON	7881	112.86	445397306755642
15:39:55	XLON	1430	112.84	445397306755663
15:39:55	XLON	1000	112.84	445397306755664
15:39:55	XLON	2000	112.84	445397306755665
15:40:06	XLON	11480	112.84	445397306755691
15:40:28	XLON	1000	112.84	445397306755725
15:40:28	XLON	7580	112.84	445397306755726
15:40:28	XLON	3000	112.84	445397306755729
15:41:11	XLON	15617	112.82	445397306755786
15:41:11	XLON	293	112.82	445397306755787
15:41:11	XLON	15910	112.80	445397306755791
15:41:11	XLON	3000	112.80	445397306755802
15:41:11	XLON	4395	112.80	445397306755803
15:41:11	XLON	5836	112.80	445397306755804
15:41:11	XLON	2679	112.80	445397306755805
15:41:11	XLON	4682	112.76	445397306755809
15:42:23	XLON	3000	112.78	445397306755978
15:42:23	XLON	9622	112.78	445397306755979
15:42:43	XLON	3368	112.78	445397306756027
15:42:43	XLON	168	112.78	445397306756028
15:43:48	XLON	2000	112.82	445397306756172
15:43:48	XLON	1100	112.82	445397306756173
15:43:48	XLON	1000	112.82	445397306756174
15:43:48	XLON	500	112.82	445397306756175
15:43:48	XLON	500	112.82	445397306756176
15:43:48	XLON	1000	112.82	445397306756177
15:43:48	XLON	840	112.82	445397306756178
15:43:48	XLON	1000	112.82	445397306756179
15:43:48	XLON	26	112.82	445397306756180
15:43:53	XLON	3000	112.82	445397306756198
15:43:53	XLON	10519	112.82	445397306756195
15:43:53	XLON	5391	112.82	445397306756196
15:46:16	XLON	2337	112.82	445397306756591
15:46:16	XLON	6273	112.82	445397306756592
15:46:16	XLON	3790	112.82	445397306756593
15:46:16	XLON	3000	112.82	445397306756594
15:46:16	XLON	1200	112.82	445397306756595
15:46:16	XLON	4001	112.82	445397306756596
15:46:16	XLON	9277	112.82	445397306756597
15:46:33	XLON	1878	112.84	445397306756626
15:46:33	XLON	2403	112.84	445397306756627
15:46:33	XLON	3000	112.84	445397306756628
15:47:05	XLON	15029	112.90	445397306756707
15:47:14	XLON	1	112.94	445397306756728
15:47:14	XLON	3997	112.94	445397306756729
15:47:45	XLON	3112	112.92	445397306756786
15:47:45	XLON	12798	112.92	445397306756787
15:47:45	XLON	3000	112.92	445397306756789
15:47:53	XLON	2373	112.92	445397306756814
15:47:53	XLON	3000	112.92	445397306756815
15:47:58	XLON	1940	112.92	445397306756821
15:47:58	XLON	1673	112.92	445397306756822
15:47:58	XLON	3000	112.92	445397306756823
15:49:36	XLON	15910	112.90	445397306757013
15:49:36	XLON	3900	112.90	445397306757019
15:49:36	XLON	3000	112.90	445397306757020
15:49:36	XLON	3675	112.90	445397306757021
15:50:06	XLON	7577	112.86	445397306757096
15:50:43	XLON	10318	112.90	445397306757191
15:50:43	XLON	5592	112.90	445397306757192
15:51:09	XLON	4200	112.90	445397306757243
15:51:09	XLON	5488	112.90	445397306757244
15:51:09	XLON	3000	112.90	445397306757245
15:51:09	XLON	4569	112.90	445397306757246
15:51:09	XLON	1200	112.90	445397306757247
15:51:09	XLON	1200	112.90	445397306757248
15:51:14	XLON	2350	112.90	445397306757278
15:51:14	XLON	2120	112.90	445397306757279
15:51:56	XLON	2381	112.90	445397306757388
15:51:56	XLON	4395	112.90	445397306757389
15:52:15	XLON	3000	112.90	445397306757406
15:52:15	XLON	1980	112.90	445397306757407
15:52:42	XLON	3835	112.90	445397306757431
15:53:11	XLON	2405	112.90	445397306757486
15:53:11	XLON	3000	112.90	445397306757487
15:53:11	XLON	7706	112.90	445397306757488
15:53:17	XLON	1910	112.90	445397306757510
15:53:17	XLON	8173	112.90	445397306757511
15:54:39	XLON	1000	112.90	445397306757619
15:55:06	XLON	8192	112.90	445397306757699
15:55:06	XLON	3424	112.90	445397306757700
15:55:08	XLON	694	112.88	445397306757703
15:55:08	XLON	13216	112.88	445397306757704
15:55:08	XLON	2000	112.88	445397306757705
15:55:32	XLON	5210	112.86	445397306757768
15:55:32	XLON	1000	112.86	445397306757769
15:56:19	XLON	7402	112.92	445397306757922
15:56:20	XLON	7561	112.94	445397306757924
15:56:20	XLON	3477	112.94	445397306757925
15:56:21	XLON	1000	112.92	445397306757934
15:56:21	XLON	1000	112.92	445397306757935
15:56:25	XLON	10000	112.94	445397306757937
15:56:53	XLON	1000	112.96	445397306758018
15:56:53	XLON	1000	112.96	445397306758021
15:56:53	XLON	1000	112.96	445397306758023
15:56:57	XLON	1000	112.96	445397306758047
15:56:57	XLON	340	112.96	445397306758048
15:57:08	XLON	300	112.98	445397306758087
15:57:08	XLON	1000	112.98	445397306758088
15:57:08	XLON	1000	112.98	445397306758089
15:57:08	XLON	6000	112.98	445397306758090
15:57:08	XLON	2000	112.98	445397306758091
15:57:08	XLON	3000	112.98	445397306758092
15:57:08	XLON	237	112.98	445397306758093
15:57:27	XLON	3113	113.00	445397306758140
15:57:27	XLON	2831	113.00	445397306758141
15:57:27	XLON	9966	113.00	445397306758142
15:57:27	XLON	3300	113.02	445397306758144
15:57:27	XLON	3000	113.02	445397306758145
15:57:27	XLON	2796	113.02	445397306758146
15:57:27	XLON	35	113.02	445397306758147
15:57:35	XLON	7000	112.92	445397306758177
15:58:40	XLON	1377	113.00	445397306758349
16:08:07	XLON	4802	112.78	445397306760410
16:08:07	XLON	2700	112.78	445397306760411
16:08:08	XLON	15260	112.76	445397306760414
16:09:36	XLON	14579	112.76	445397306760723
16:09:40	XLON	1565	112.76	445397306760736
16:09:41	XLON	9389	112.76	445397306760737
16:09:43	XLON	632	112.76	445397306760744

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone [phone]

Media: https://www.vodafone.com/news-and-media/contact-us  

 

END

 

 

POSFFDFWSEFSELE