ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

0LQQ Vodafone Group Plc

26.54
0.00 (0.00%)
28 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Vodafone Group Plc LSE:0LQQ London Ordinary Share VODAFONE GROUP ADR REPRESENTING 10 ORD S
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.00% 26.54 20,404 00:00:00
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Radiotelephone Communication 45.71B 11.84B 0.4108 1.72 20.36B

Vodafone Group Plc Transaction in Own Shares (4434U)

02/12/2021 5:48pm

UK Regulatory


Vodafone (LSE:0LQQ)
Historical Stock Chart


From Mar 2021 to Mar 2024

Click Here for more Vodafone Charts.

TIDMVOD

RNS Number : 4434U

Vodafone Group Plc

02 December 2021

2 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:                       2 December 2021 
 Number of ordinary shares of 
  20 (20/21) US cents each purchased:    5,706,084 
                                        ---------------- 
 Highest price paid per share 
  (pence):                               110.70 
                                        ---------------- 
 Lowest price paid per share 
  (pence):                               108.84 
                                        ---------------- 
 Volume weighted average price 
  paid per share (pence):                109.66 
                                        ---------------- 
 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,542,328,352 of its ordinary shares in treasury and has 27,275,299,516 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 2 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 2 December 2021 is set out below.

Schedule of purchases - aggregate information

 
 Trading venue    Volume weighted average    Aggregated volume 
                   price (pence per share) 
 XLON             109.66                     5,706,084 
                 -------------------------  ------------------ 
 

Schedule of purchases - individual transactions

 
 Transaction   Trading Venue   Number of    Price Per        Transaction 
     Time                        Shares     Share (GBP)    Reference Number 
  09:30:19         XLON          8108         109.00       440449504398792 
              --------------  ----------  -------------  ------------------ 
  09:30:54         XLON          3000         109.12       440449504398957 
              --------------  ----------  -------------  ------------------ 
  09:31:04         XLON          15540        109.12       440449504399003 
              --------------  ----------  -------------  ------------------ 
  09:31:10         XLON          5684         109.10       440449504399020 
              --------------  ----------  -------------  ------------------ 
  09:32:18         XLON          13738        109.10       440449504399191 
              --------------  ----------  -------------  ------------------ 
  09:33:37         XLON          13653        109.08       440449504399512 
              --------------  ----------  -------------  ------------------ 
  09:35:46         XLON          14804        109.44       440449504400065 
              --------------  ----------  -------------  ------------------ 
  09:36:24         XLON          13607        109.40       440449504400186 
              --------------  ----------  -------------  ------------------ 
  09:36:24         XLON          1315         109.40       440449504400187 
              --------------  ----------  -------------  ------------------ 
  09:36:54         XLON          3381         109.42       440449504400254 
              --------------  ----------  -------------  ------------------ 
  09:37:50         XLON          13089        109.38       440449504400383 
              --------------  ----------  -------------  ------------------ 
  09:39:26         XLON          14658        109.40       440449504400589 
              --------------  ----------  -------------  ------------------ 
  09:40:07         XLON          3000         109.36       440449504400680 
              --------------  ----------  -------------  ------------------ 
  09:40:44         XLON          13914        109.38       440449504400763 
              --------------  ----------  -------------  ------------------ 
  09:42:45         XLON          15540        109.28       440449504401077 
              --------------  ----------  -------------  ------------------ 
  09:43:01         XLON          3000         109.26       440449504401178 
              --------------  ----------  -------------  ------------------ 
  09:43:01         XLON          2406         109.26       440449504401179 
              --------------  ----------  -------------  ------------------ 
  09:43:01         XLON          8973         109.26       440449504401180 
              --------------  ----------  -------------  ------------------ 
  09:44:23         XLON          3249         109.32       440449504401409 
              --------------  ----------  -------------  ------------------ 
  09:44:42         XLON          14502        109.30       440449504401438 
              --------------  ----------  -------------  ------------------ 
  09:44:42         XLON           524         109.30       440449504401439 
              --------------  ----------  -------------  ------------------ 
  09:46:09         XLON          13618        109.40       440449504401688 
              --------------  ----------  -------------  ------------------ 
  09:47:43         XLON          15540        109.26       440449504401900 
              --------------  ----------  -------------  ------------------ 
  09:47:57         XLON          5370         109.26       440449504401945 
              --------------  ----------  -------------  ------------------ 
  09:49:17         XLON          9620         109.28       440449504402172 
              --------------  ----------  -------------  ------------------ 
  09:49:17         XLON          4597         109.28       440449504402173 
              --------------  ----------  -------------  ------------------ 
  09:50:29         XLON          12978        109.16       440449504402362 
              --------------  ----------  -------------  ------------------ 
  09:50:29         XLON           780         109.16       440449504402363 
              --------------  ----------  -------------  ------------------ 
  09:52:31         XLON          15540        109.26       440449504402701 
              --------------  ----------  -------------  ------------------ 
  09:55:04         XLON          15540        109.26       440449504402915 
              --------------  ----------  -------------  ------------------ 
  09:55:04         XLON          15540        109.26       440449504402916 
              --------------  ----------  -------------  ------------------ 
  09:57:34         XLON          3381         109.40       440449504403179 
              --------------  ----------  -------------  ------------------ 
  09:57:34         XLON          3000         109.40       440449504403180 
              --------------  ----------  -------------  ------------------ 
  09:57:34         XLON          3441         109.40       440449504403181 
              --------------  ----------  -------------  ------------------ 
  09:57:34         XLON          2538         109.40       440449504403182 
              --------------  ----------  -------------  ------------------ 
  09:57:46         XLON          15540        109.38       440449504403209 
              --------------  ----------  -------------  ------------------ 
  10:00:04         XLON          11080        109.68       440449504403474 
              --------------  ----------  -------------  ------------------ 
  10:00:04         XLON          4460         109.68       440449504403475 
              --------------  ----------  -------------  ------------------ 
  10:00:31         XLON          15540        109.86       440449504403629 
              --------------  ----------  -------------  ------------------ 
  10:01:50         XLON          15142        109.76       440449504403866 
              --------------  ----------  -------------  ------------------ 
  10:02:50         XLON          15540        109.66       440449504404036 
              --------------  ----------  -------------  ------------------ 
  10:03:52         XLON          3000         109.64       440449504404176 
              --------------  ----------  -------------  ------------------ 
  10:03:52         XLON           150         109.64       440449504404177 
              --------------  ----------  -------------  ------------------ 
  10:04:12         XLON          3791         109.62       440449504404219 
              --------------  ----------  -------------  ------------------ 
  10:04:12         XLON          10146        109.62       440449504404220 
              --------------  ----------  -------------  ------------------ 
  10:05:24         XLON          14576        109.50       440449504404337 
              --------------  ----------  -------------  ------------------ 
  10:06:18         XLON          2664         109.46       440449504404478 
              --------------  ----------  -------------  ------------------ 
  10:06:18         XLON          12876        109.46       440449504404479 
              --------------  ----------  -------------  ------------------ 
  10:06:57         XLON          5292         109.46       440449504404599 
              --------------  ----------  -------------  ------------------ 
  10:08:31         XLON          3000         109.64       440449504404863 
              --------------  ----------  -------------  ------------------ 
  10:08:31         XLON          1967         109.64       440449504404864 
              --------------  ----------  -------------  ------------------ 
  10:08:36         XLON           546         109.64       440449504404879 
              --------------  ----------  -------------  ------------------ 
  10:08:36         XLON           217         109.64       440449504404880 
              --------------  ----------  -------------  ------------------ 
  10:08:36         XLON          2529         109.64       440449504404881 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON           471         109.64       440449504404882 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON           240         109.64       440449504404883 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON           372         109.64       440449504404884 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON           370         109.64       440449504404885 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON           980         109.64       440449504404886 
              --------------  ----------  -------------  ------------------ 
  10:08:47         XLON          1727         109.64       440449504404887 
              --------------  ----------  -------------  ------------------ 
  10:09:12         XLON          15540        109.60       440449504404926 
              --------------  ----------  -------------  ------------------ 
  10:10:39         XLON          15540        109.50       440449504405255 
              --------------  ----------  -------------  ------------------ 
  10:11:50         XLON          7810         109.38       440449504405516 
              --------------  ----------  -------------  ------------------ 
  10:11:50         XLON          7730         109.38       440449504405517 
              --------------  ----------  -------------  ------------------ 
  10:13:16         XLON          4673         109.44       440449504405703 
              --------------  ----------  -------------  ------------------ 
  10:13:16         XLON          10867        109.44       440449504405704 
              --------------  ----------  -------------  ------------------ 
  10:14:18         XLON          15540        109.40       440449504406209 
              --------------  ----------  -------------  ------------------ 
  10:15:58         XLON          15540        109.40       440449504406602 
              --------------  ----------  -------------  ------------------ 
  10:16:38         XLON          15540        109.38       440449504406757 
              --------------  ----------  -------------  ------------------ 
  10:18:04         XLON          1667         109.42       440449504407057 
              --------------  ----------  -------------  ------------------ 
  10:18:04         XLON          13873        109.42       440449504407058 
              --------------  ----------  -------------  ------------------ 
  10:18:04         XLON          3130         109.42       440449504407054 
              --------------  ----------  -------------  ------------------ 
  10:18:47         XLON          14413        109.34       440449504407182 
              --------------  ----------  -------------  ------------------ 
  10:19:47         XLON          15386        109.44       440449504407354 
              --------------  ----------  -------------  ------------------ 
  10:21:09         XLON          3203         109.46       440449504407663 
              --------------  ----------  -------------  ------------------ 
  10:21:09         XLON          8547         109.46       440449504407664 
              --------------  ----------  -------------  ------------------ 
  10:22:45         XLON          14424        109.46       440449504407894 
              --------------  ----------  -------------  ------------------ 
  10:23:58         XLON          4579         109.48       440449504408038 
              --------------  ----------  -------------  ------------------ 
  10:23:58         XLON          8294         109.48       440449504408041 
              --------------  ----------  -------------  ------------------ 
  10:24:13         XLON          1209         109.48       440449504408064 
              --------------  ----------  -------------  ------------------ 
  10:24:22         XLON          6037         109.48       440449504408107 
              --------------  ----------  -------------  ------------------ 
  10:25:53         XLON          15540        109.44       440449504408338 
              --------------  ----------  -------------  ------------------ 
  10:27:41         XLON          3000         109.40       440449504408602 
              --------------  ----------  -------------  ------------------ 
  10:27:41         XLON           762         109.42       440449504408603 
              --------------  ----------  -------------  ------------------ 
  10:28:05         XLON          3000         109.42       440449504408636 
              --------------  ----------  -------------  ------------------ 
  10:28:05         XLON          3118         109.42       440449504408637 
              --------------  ----------  -------------  ------------------ 
  10:28:05         XLON          7082         109.42       440449504408635 
              --------------  ----------  -------------  ------------------ 
  10:29:10         XLON          6946         109.42       440449504408715 
              --------------  ----------  -------------  ------------------ 
  10:29:10         XLON          2475         109.42       440449504408716 
              --------------  ----------  -------------  ------------------ 
  10:29:51         XLON          15540        109.38       440449504408795 
              --------------  ----------  -------------  ------------------ 
  10:29:51         XLON          3000         109.36       440449504408796 
              --------------  ----------  -------------  ------------------ 
  10:29:51         XLON          2831         109.36       440449504408797 
              --------------  ----------  -------------  ------------------ 
  10:30:54         XLON          13073        109.36       440449504408987 
              --------------  ----------  -------------  ------------------ 
  10:32:51         XLON          15540        109.40       440449504409239 
              --------------  ----------  -------------  ------------------ 
  10:33:40         XLON          9998         109.44       440449504409320 
              --------------  ----------  -------------  ------------------ 
  10:33:40         XLON          5542         109.44       440449504409321 
              --------------  ----------  -------------  ------------------ 
  10:35:22         XLON          14807        109.54       440449504409474 
              --------------  ----------  -------------  ------------------ 
  10:36:22         XLON          14167        109.52       440449504409531 
              --------------  ----------  -------------  ------------------ 
  10:38:22         XLON          3413         109.58       440449504409753 
              --------------  ----------  -------------  ------------------ 
  10:38:22         XLON           332         109.58       440449504409754 
              --------------  ----------  -------------  ------------------ 
  10:38:28         XLON           465         109.58       440449504409762 
              --------------  ----------  -------------  ------------------ 
  10:38:28         XLON          3000         109.58       440449504409763 
              --------------  ----------  -------------  ------------------ 
  10:38:40         XLON          15540        109.58       440449504409781 
              --------------  ----------  -------------  ------------------ 
  10:38:40         XLON          3000         109.58       440449504409784 
              --------------  ----------  -------------  ------------------ 
  10:38:42         XLON          11026        109.58       440449504409785 
              --------------  ----------  -------------  ------------------ 
  10:38:42         XLON          1514         109.58       440449504409786 
              --------------  ----------  -------------  ------------------ 
  10:39:58         XLON           10          109.70       440449504410118 
              --------------  ----------  -------------  ------------------ 
  10:39:58         XLON          7896         109.70       440449504410119 
              --------------  ----------  -------------  ------------------ 
  10:41:24         XLON          15540        109.60       440449504410302 
              --------------  ----------  -------------  ------------------ 
  10:42:49         XLON          14898        109.56       440449504410545 
              --------------  ----------  -------------  ------------------ 
  10:44:05         XLON          9727         109.54       440449504410630 
              --------------  ----------  -------------  ------------------ 
  10:44:05         XLON          4917         109.54       440449504410631 
              --------------  ----------  -------------  ------------------ 
  10:45:00         XLON          5741         109.48       440449504410720 
              --------------  ----------  -------------  ------------------ 
  10:46:30         XLON          15540        109.52       440449504410910 
              --------------  ----------  -------------  ------------------ 
  10:47:16         XLON          10738        109.50       440449504411000 
              --------------  ----------  -------------  ------------------ 
  10:49:09         XLON          1032         109.46       440449504411164 
              --------------  ----------  -------------  ------------------ 
  10:49:09         XLON          14508        109.46       440449504411165 
              --------------  ----------  -------------  ------------------ 
  10:49:09         XLON          3000         109.46       440449504411166 
              --------------  ----------  -------------  ------------------ 
  10:49:51         XLON          4481         109.46       440449504411191 
              --------------  ----------  -------------  ------------------ 
  10:49:59         XLON          3083         109.44       440449504411195 
              --------------  ----------  -------------  ------------------ 
  10:49:59         XLON          1904         109.44       440449504411196 
              --------------  ----------  -------------  ------------------ 
  10:49:59         XLON          10553        109.44       440449504411197 
              --------------  ----------  -------------  ------------------ 
  10:51:01         XLON          10628        109.52       440449504411396 
              --------------  ----------  -------------  ------------------ 
  10:52:05         XLON          15154        109.44       440449504411477 
              --------------  ----------  -------------  ------------------ 
  10:52:52         XLON          15540        109.38       440449504411582 
              --------------  ----------  -------------  ------------------ 
  10:54:56         XLON          15540        109.38       440449504411783 
              --------------  ----------  -------------  ------------------ 
  10:56:03         XLON          15447        109.34       440449504411851 
              --------------  ----------  -------------  ------------------ 
  10:57:53         XLON           533         109.40       440449504412050 
              --------------  ----------  -------------  ------------------ 
  10:57:53         XLON          3000         109.40       440449504412051 
              --------------  ----------  -------------  ------------------ 
  10:57:53         XLON           177         109.40       440449504412052 
              --------------  ----------  -------------  ------------------ 
  10:57:58         XLON          2470         109.40       440449504412055 
              --------------  ----------  -------------  ------------------ 
  10:57:58         XLON          3000         109.40       440449504412056 
              --------------  ----------  -------------  ------------------ 
  10:57:58         XLON           501         109.40       440449504412057 
              --------------  ----------  -------------  ------------------ 
  10:58:03         XLON          3000         109.40       440449504412062 
              --------------  ----------  -------------  ------------------ 
  10:58:03         XLON          1327         109.40       440449504412063 
              --------------  ----------  -------------  ------------------ 
  10:59:22         XLON          3000         109.40       440449504412231 
              --------------  ----------  -------------  ------------------ 
  10:59:34         XLON          3000         109.40       440449504412246 
              --------------  ----------  -------------  ------------------ 
  11:00:22         XLON          2287         109.34       440449504412394 
              --------------  ----------  -------------  ------------------ 
  11:00:22         XLON          10820        109.38       440449504412384 
              --------------  ----------  -------------  ------------------ 
  11:00:22         XLON          3000         109.38       440449504412388 
              --------------  ----------  -------------  ------------------ 
  11:00:22         XLON          3413         109.38       440449504412389 
              --------------  ----------  -------------  ------------------ 
  11:00:22         XLON          9127         109.38       440449504412390 
              --------------  ----------  -------------  ------------------ 
  11:01:02         XLON          1445         109.38       440449504412456 
              --------------  ----------  -------------  ------------------ 
  11:01:02         XLON          13571        109.38       440449504412457 
              --------------  ----------  -------------  ------------------ 
  11:02:38         XLON          15385        109.36       440449504412732 
              --------------  ----------  -------------  ------------------ 
  11:03:58         XLON          14008        109.36       440449504412838 
              --------------  ----------  -------------  ------------------ 
  11:06:30         XLON          3350         109.34       440449504413063 
              --------------  ----------  -------------  ------------------ 
  11:06:37         XLON          12395        109.30       440449504413079 
              --------------  ----------  -------------  ------------------ 
  11:06:37         XLON          3000         109.30       440449504413082 
              --------------  ----------  -------------  ------------------ 
  11:06:37         XLON           402         109.30       440449504413083 
              --------------  ----------  -------------  ------------------ 
  11:06:37         XLON          12138        109.30       440449504413084 
              --------------  ----------  -------------  ------------------ 
  11:07:24         XLON          4442         109.36       440449504413179 
              --------------  ----------  -------------  ------------------ 
  11:09:16         XLON          1141         109.36       440449504413366 
              --------------  ----------  -------------  ------------------ 
  11:09:42         XLON          14399        109.36       440449504413381 
              --------------  ----------  -------------  ------------------ 
  11:10:03         XLON           697         109.34       440449504413385 
              --------------  ----------  -------------  ------------------ 
  11:10:03         XLON          11342        109.34       440449504413386 
              --------------  ----------  -------------  ------------------ 
  11:11:48         XLON          14172        109.28       440449504413532 
              --------------  ----------  -------------  ------------------ 
  11:13:20         XLON          15540        109.30       440449504413742 
              --------------  ----------  -------------  ------------------ 
  11:14:08         XLON           213         109.24       440449504413856 
              --------------  ----------  -------------  ------------------ 
  11:14:37         XLON          2999         109.24       440449504413878 
              --------------  ----------  -------------  ------------------ 
  11:14:37         XLON          12245        109.24       440449504413879 
              --------------  ----------  -------------  ------------------ 
  11:15:28         XLON          15540        109.26       440449504413978 
              --------------  ----------  -------------  ------------------ 
  11:17:49         XLON          5284         109.20       440449504414242 
              --------------  ----------  -------------  ------------------ 
  11:17:49         XLON          10256        109.20       440449504414243 
              --------------  ----------  -------------  ------------------ 
  11:18:40         XLON          15381        109.14       440449504414302 
              --------------  ----------  -------------  ------------------ 
  11:20:06         XLON          15540        109.06       440449504414489 
              --------------  ----------  -------------  ------------------ 
  11:21:40         XLON          15540        109.08       440449504414702 
              --------------  ----------  -------------  ------------------ 
  11:24:30         XLON          15540        109.20       440449504414947 
              --------------  ----------  -------------  ------------------ 
  11:26:22         XLON          3000         109.28       440449504415244 
              --------------  ----------  -------------  ------------------ 
  11:26:27         XLON          3000         109.26       440449504415251 
              --------------  ----------  -------------  ------------------ 
  11:26:27         XLON          2381         109.26       440449504415252 
              --------------  ----------  -------------  ------------------ 
  11:26:27         XLON          15540        109.24       440449504415253 
              --------------  ----------  -------------  ------------------ 
  11:28:26         XLON          3531         109.22       440449504415473 
              --------------  ----------  -------------  ------------------ 
  11:28:26         XLON          8478         109.22       440449504415474 
              --------------  ----------  -------------  ------------------ 
  11:28:26         XLON          3531         109.22       440449504415475 
              --------------  ----------  -------------  ------------------ 
  11:28:26         XLON          3000         109.22       440449504415478 
              --------------  ----------  -------------  ------------------ 
  11:30:10         XLON          2851         109.22       440449504415608 
              --------------  ----------  -------------  ------------------ 
  11:30:10         XLON          6158         109.22       440449504415609 
              --------------  ----------  -------------  ------------------ 
  11:30:10         XLON          6531         109.22       440449504415610 
              --------------  ----------  -------------  ------------------ 
  11:31:02         XLON          2432         109.24       440449504415765 
              --------------  ----------  -------------  ------------------ 
  11:31:41         XLON          1859         109.20       440449504415861 
              --------------  ----------  -------------  ------------------ 
  11:31:41         XLON          9223         109.20       440449504415862 
              --------------  ----------  -------------  ------------------ 
  11:31:41         XLON          4458         109.20       440449504415863 
              --------------  ----------  -------------  ------------------ 
  11:32:54         XLON          15540        109.14       440449504416044 
              --------------  ----------  -------------  ------------------ 
  11:34:28         XLON          4266         109.08       440449504416298 
              --------------  ----------  -------------  ------------------ 
  11:35:56         XLON          4624         109.10       440449504416481 
              --------------  ----------  -------------  ------------------ 
  11:35:56         XLON           792         109.10       440449504416482 
              --------------  ----------  -------------  ------------------ 
  11:35:56         XLON          10124        109.10       440449504416483 
              --------------  ----------  -------------  ------------------ 
  11:35:57         XLON          3000         109.12       440449504416484 
              --------------  ----------  -------------  ------------------ 
  11:35:57         XLON          3439         109.12       440449504416485 
              --------------  ----------  -------------  ------------------ 
  11:36:38         XLON          1420         109.10       440449504416577 
              --------------  ----------  -------------  ------------------ 
  11:37:02         XLON          12662        109.10       440449504416604 
              --------------  ----------  -------------  ------------------ 
  11:37:13         XLON          7796         109.06       440449504416648 
              --------------  ----------  -------------  ------------------ 
  11:39:06         XLON          15368        109.02       440449504416959 
              --------------  ----------  -------------  ------------------ 
  11:42:47         XLON          15540        109.00       440449504417461 
              --------------  ----------  -------------  ------------------ 
  11:42:47         XLON          15540        109.00       440449504417466 
              --------------  ----------  -------------  ------------------ 
  11:44:53         XLON          15540        109.02       440449504417772 
              --------------  ----------  -------------  ------------------ 
  11:45:28         XLON          15540        109.08       440449504418003 
              --------------  ----------  -------------  ------------------ 
  11:47:35         XLON          8051         109.08       440449504418342 
              --------------  ----------  -------------  ------------------ 
  11:47:35         XLON          7489         109.08       440449504418343 
              --------------  ----------  -------------  ------------------ 
  11:49:26         XLON          2037         109.02       440449504418515 
              --------------  ----------  -------------  ------------------ 
  11:49:26         XLON          11000        109.02       440449504418516 
              --------------  ----------  -------------  ------------------ 
  11:49:26         XLON          2503         109.02       440449504418517 
              --------------  ----------  -------------  ------------------ 
  11:50:07         XLON          15340        108.98       440449504418594 
              --------------  ----------  -------------  ------------------ 
  11:52:06         XLON           796         108.98       440449504418863 
              --------------  ----------  -------------  ------------------ 
  11:52:06         XLON          14744        108.98       440449504418864 
              --------------  ----------  -------------  ------------------ 
  11:53:45         XLON          15540        109.00       440449504419078 
              --------------  ----------  -------------  ------------------ 
  11:55:05         XLON          15540        109.06       440449504419313 
              --------------  ----------  -------------  ------------------ 
  11:56:32         XLON          1181         109.04       440449504419453 
              --------------  ----------  -------------  ------------------ 
  11:56:32         XLON          14127        109.04       440449504419454 
              --------------  ----------  -------------  ------------------ 
  11:58:15         XLON          15540        108.98       440449504419746 
              --------------  ----------  -------------  ------------------ 
  11:59:21         XLON          12511        108.94       440449504419892 
              --------------  ----------  -------------  ------------------ 
  11:59:21         XLON          2993         108.94       440449504419893 
              --------------  ----------  -------------  ------------------ 
  12:02:17         XLON          3983         109.06       440449504420478 
              --------------  ----------  -------------  ------------------ 
  12:02:22         XLON          4061         109.06       440449504420496 
              --------------  ----------  -------------  ------------------ 
  12:02:27         XLON          1087         109.06       440449504420497 
              --------------  ----------  -------------  ------------------ 
  12:02:27         XLON          1087         109.06       440449504420498 
              --------------  ----------  -------------  ------------------ 
  12:02:27         XLON          3000         109.06       440449504420499 
              --------------  ----------  -------------  ------------------ 
  12:02:31         XLON          10004        109.04       440449504420523 
              --------------  ----------  -------------  ------------------ 
  12:02:46         XLON          15540        109.04       440449504420538 
              --------------  ----------  -------------  ------------------ 
  12:03:31         XLON           227         108.98       440449504420600 
              --------------  ----------  -------------  ------------------ 
  12:03:57         XLON          7670         108.98       440449504420682 
              --------------  ----------  -------------  ------------------ 
  12:06:00         XLON          13499        108.94       440449504420982 
              --------------  ----------  -------------  ------------------ 
  12:06:00         XLON          1967         108.94       440449504420983 
              --------------  ----------  -------------  ------------------ 
  12:06:58         XLON          15540        108.98       440449504421141 
              --------------  ----------  -------------  ------------------ 
  12:08:59         XLON          15377        108.98       440449504421399 
              --------------  ----------  -------------  ------------------ 
  12:11:34         XLON          15540        108.98       440449504421861 
              --------------  ----------  -------------  ------------------ 
  12:12:05         XLON          15540        108.94       440449504421928 
              --------------  ----------  -------------  ------------------ 
  12:14:08         XLON           136         108.98       440449504422266 
              --------------  ----------  -------------  ------------------ 
  12:14:18         XLON          15315        108.98       440449504422288 
              --------------  ----------  -------------  ------------------ 
  12:16:36         XLON          13255        108.98       440449504422508 
              --------------  ----------  -------------  ------------------ 
  12:16:36         XLON          2285         108.98       440449504422509 
              --------------  ----------  -------------  ------------------ 
  12:18:21         XLON          15540        108.98       440449504422694 
              --------------  ----------  -------------  ------------------ 
  12:20:37         XLON          15540        108.94       440449504422937 
              --------------  ----------  -------------  ------------------ 
  12:22:49         XLON            6          109.02       440449504423143 
              --------------  ----------  -------------  ------------------ 
  12:22:49         XLON          3381         109.02       440449504423144 
              --------------  ----------  -------------  ------------------ 
  12:23:17         XLON          7180         109.02       440449504423185 
              --------------  ----------  -------------  ------------------ 
  12:23:25         XLON          1806         109.02       440449504423193 
              --------------  ----------  -------------  ------------------ 
  12:23:53         XLON          2239         109.04       440449504423241 
              --------------  ----------  -------------  ------------------ 
  12:24:04         XLON          5610         109.04       440449504423244 
              --------------  ----------  -------------  ------------------ 
  12:24:04         XLON          15540        109.04       440449504423247 
              --------------  ----------  -------------  ------------------ 
  12:25:17         XLON          12584        108.98       440449504423348 
              --------------  ----------  -------------  ------------------ 
  12:26:43         XLON          15319        108.94       440449504423521 
              --------------  ----------  -------------  ------------------ 
  12:28:42         XLON          11751        108.88       440449504423694 
              --------------  ----------  -------------  ------------------ 
  12:28:42         XLON          1988         108.88       440449504423695 
              --------------  ----------  -------------  ------------------ 
  12:30:33         XLON          15540        108.94       440449504423982 
              --------------  ----------  -------------  ------------------ 
  12:32:19         XLON          15480        108.90       440449504424141 
              --------------  ----------  -------------  ------------------ 
  12:34:48         XLON          15468        108.84       440449504424413 
              --------------  ----------  -------------  ------------------ 
  12:37:12         XLON          15540        108.90       440449504424691 
              --------------  ----------  -------------  ------------------ 
  12:37:19         XLON          3108         108.88       440449504424709 
              --------------  ----------  -------------  ------------------ 
  12:38:17         XLON          8644         108.90       440449504424829 
              --------------  ----------  -------------  ------------------ 
  12:38:17         XLON          4068         108.90       440449504424830 
              --------------  ----------  -------------  ------------------ 
  12:40:10         XLON          15540        108.84       440449504425054 
              --------------  ----------  -------------  ------------------ 
  12:41:00         XLON          15182        108.90       440449504425246 
              --------------  ----------  -------------  ------------------ 
  12:43:05         XLON          6262         108.88       440449504425587 
              --------------  ----------  -------------  ------------------ 
  12:43:05         XLON          9278         108.88       440449504425588 
              --------------  ----------  -------------  ------------------ 
  12:45:26         XLON          12047        108.88       440449504426059 
              --------------  ----------  -------------  ------------------ 
  12:45:27         XLON          1353         108.88       440449504426060 
              --------------  ----------  -------------  ------------------ 
  12:46:20         XLON          4136         108.92       440449504426159 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          1248         108.94       440449504426291 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          14292        108.94       440449504426292 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          3718         108.94       440449504426300 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          3000         108.94       440449504426301 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          3350         108.94       440449504426302 
              --------------  ----------  -------------  ------------------ 
  12:48:07         XLON          4359         108.94       440449504426303 
              --------------  ----------  -------------  ------------------ 
  12:50:54         XLON          15540        109.02       440449504426604 
              --------------  ----------  -------------  ------------------ 
  12:51:31         XLON          14461        108.98       440449504426684 
              --------------  ----------  -------------  ------------------ 
  12:53:53         XLON          15540        109.12       440449504426959 
              --------------  ----------  -------------  ------------------ 
  12:56:22         XLON          15540        109.20       440449504427206 
              --------------  ----------  -------------  ------------------ 
  12:56:22         XLON          15529        109.20       440449504427218 
              --------------  ----------  -------------  ------------------ 
  12:56:49         XLON          7594         109.16       440449504427290 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON           637         109.26       440449504427541 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          3000         109.26       440449504427542 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          9341         109.22       440449504427546 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          3200         109.24       440449504427549 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          3000         109.24       440449504427550 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          3350         109.24       440449504427551 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON           408         109.24       440449504427552 
              --------------  ----------  -------------  ------------------ 
  12:59:33         XLON          5582         109.24       440449504427553 
              --------------  ----------  -------------  ------------------ 
  13:02:34         XLON          7831         109.28       440449504427928 
              --------------  ----------  -------------  ------------------ 
  13:02:34         XLON          7709         109.28       440449504427929 
              --------------  ----------  -------------  ------------------ 
  13:03:22         XLON          12521        109.28       440449504428029 
              --------------  ----------  -------------  ------------------ 
  13:04:05         XLON          3869         109.28       440449504428092 
              --------------  ----------  -------------  ------------------ 
  13:04:05         XLON          8260         109.28       440449504428093 
              --------------  ----------  -------------  ------------------ 
  13:05:41         XLON          14419        109.34       440449504428231 
              --------------  ----------  -------------  ------------------ 
  13:08:41         XLON          15540        109.30       440449504428544 
              --------------  ----------  -------------  ------------------ 
  13:09:54         XLON           43          109.32       440449504428687 
              --------------  ----------  -------------  ------------------ 
  13:09:54         XLON          3000         109.32       440449504428688 
              --------------  ----------  -------------  ------------------ 
  13:10:08         XLON          2516         109.32       440449504428741 
              --------------  ----------  -------------  ------------------ 
  13:10:08         XLON          2221         109.32       440449504428742 
              --------------  ----------  -------------  ------------------ 
  13:10:20         XLON          2567         109.34       440449504428770 
              --------------  ----------  -------------  ------------------ 
  13:10:20         XLON          12973        109.34       440449504428771 
              --------------  ----------  -------------  ------------------ 
  13:10:20         XLON          3852         109.34       440449504428772 
              --------------  ----------  -------------  ------------------ 
  13:10:20         XLON          3000         109.34       440449504428773 
              --------------  ----------  -------------  ------------------ 
  13:10:20         XLON           106         109.34       440449504428774 
              --------------  ----------  -------------  ------------------ 
  13:10:24         XLON          5578         109.30       440449504428788 
              --------------  ----------  -------------  ------------------ 
  13:10:24         XLON          5114         109.30       440449504428789 
              --------------  ----------  -------------  ------------------ 
  13:12:22         XLON          6398         109.32       440449504429009 
              --------------  ----------  -------------  ------------------ 
  13:13:30         XLON          15540        109.32       440449504429171 
              --------------  ----------  -------------  ------------------ 
  13:17:05         XLON          10740        109.38       440449504429504 
              --------------  ----------  -------------  ------------------ 
  13:17:07         XLON          2700         109.38       440449504429513 
              --------------  ----------  -------------  ------------------ 
  13:17:07         XLON          2322         109.38       440449504429514 
              --------------  ----------  -------------  ------------------ 
  13:17:07         XLON           562         109.38       440449504429515 
              --------------  ----------  -------------  ------------------ 
  13:17:17         XLON          15540        109.32       440449504429536 
              --------------  ----------  -------------  ------------------ 
  13:19:02         XLON           861         109.32       440449504429684 
              --------------  ----------  -------------  ------------------ 
  13:19:02         XLON          13708        109.32       440449504429685 
              --------------  ----------  -------------  ------------------ 
  13:20:13         XLON          9667         109.34       440449504429786 
              --------------  ----------  -------------  ------------------ 
  13:20:13         XLON          5873         109.34       440449504429787 
              --------------  ----------  -------------  ------------------ 
  13:21:08         XLON          15540        109.34       440449504429866 
              --------------  ----------  -------------  ------------------ 
  13:22:53         XLON          14114        109.34       440449504430034 
              --------------  ----------  -------------  ------------------ 
  13:24:11         XLON          1514         109.28       440449504430270 
              --------------  ----------  -------------  ------------------ 
  13:24:11         XLON          14026        109.28       440449504430271 
              --------------  ----------  -------------  ------------------ 
  13:27:06         XLON            2          109.26       440449504430652 
              --------------  ----------  -------------  ------------------ 
  13:27:06         XLON          1131         109.26       440449504430653 
              --------------  ----------  -------------  ------------------ 
  13:27:06         XLON          2278         109.26       440449504430654 
              --------------  ----------  -------------  ------------------ 
  13:27:13         XLON          2197         109.26       440449504430657 
              --------------  ----------  -------------  ------------------ 
  13:27:13         XLON          2683         109.26       440449504430658 
              --------------  ----------  -------------  ------------------ 
  13:27:18         XLON          3462         109.26       440449504430670 
              --------------  ----------  -------------  ------------------ 
  13:27:20         XLON          15540        109.24       440449504430672 
              --------------  ----------  -------------  ------------------ 
  13:27:20         XLON          9199         109.24       440449504430674 
              --------------  ----------  -------------  ------------------ 
  13:27:20         XLON           614         109.24       440449504430675 
              --------------  ----------  -------------  ------------------ 
  13:27:20         XLON          1127         109.24       440449504430676 
              --------------  ----------  -------------  ------------------ 
  13:29:01         XLON          13032        109.28       440449504430806 
              --------------  ----------  -------------  ------------------ 
  13:31:21         XLON          3000         109.50       440449504431192 
              --------------  ----------  -------------  ------------------ 
  13:32:52         XLON          7346         109.60       440449504431486 
              --------------  ----------  -------------  ------------------ 
  13:33:33         XLON          3000         109.60       440449504431539 
              --------------  ----------  -------------  ------------------ 
  13:33:33         XLON          15540        109.62       440449504431537 
              --------------  ----------  -------------  ------------------ 
  13:34:06         XLON          2184         109.62       440449504431590 
              --------------  ----------  -------------  ------------------ 
  13:34:06         XLON          11172        109.62       440449504431591 
              --------------  ----------  -------------  ------------------ 
  13:34:06         XLON          2184         109.62       440449504431592 
              --------------  ----------  -------------  ------------------ 
  13:34:07         XLON          3000         109.60       440449504431594 
              --------------  ----------  -------------  ------------------ 
  13:34:07         XLON          3000         109.62       440449504431595 
              --------------  ----------  -------------  ------------------ 
  13:34:07         XLON          3961         109.62       440449504431596 
              --------------  ----------  -------------  ------------------ 
  13:34:07         XLON          5579         109.62       440449504431597 
              --------------  ----------  -------------  ------------------ 
  13:35:22         XLON          14422        109.58       440449504431776 
              --------------  ----------  -------------  ------------------ 
  13:36:02         XLON          13820        109.56       440449504431893 
              --------------  ----------  -------------  ------------------ 
  13:37:07         XLON          10723        109.58       440449504431999 
              --------------  ----------  -------------  ------------------ 
  13:37:07         XLON          4290         109.58       440449504432000 
              --------------  ----------  -------------  ------------------ 
  13:37:57         XLON          3000         109.62       440449504432128 
              --------------  ----------  -------------  ------------------ 
  13:37:57         XLON           315         109.62       440449504432129 
              --------------  ----------  -------------  ------------------ 
  13:39:07         XLON          3000         109.50       440449504432338 
              --------------  ----------  -------------  ------------------ 
  13:39:07         XLON          1131         109.50       440449504432339 
              --------------  ----------  -------------  ------------------ 
  13:39:07         XLON          2707         109.50       440449504432340 
              --------------  ----------  -------------  ------------------ 
  13:39:07         XLON          1131         109.50       440449504432341 
              --------------  ----------  -------------  ------------------ 
  13:39:07         XLON          2424         109.50       440449504432342 
              --------------  ----------  -------------  ------------------ 
  13:39:12         XLON          3000         109.50       440449504432350 
              --------------  ----------  -------------  ------------------ 
  13:39:12         XLON          1261         109.50       440449504432351 
              --------------  ----------  -------------  ------------------ 
  13:40:26         XLON          10713        109.48       440449504432689 
              --------------  ----------  -------------  ------------------ 
  13:40:26         XLON          4827         109.48       440449504432690 
              --------------  ----------  -------------  ------------------ 
  13:41:00         XLON          7986         109.48       440449504432780 
              --------------  ----------  -------------  ------------------ 
  13:41:00         XLON          2860         109.48       440449504432781 
              --------------  ----------  -------------  ------------------ 
  13:42:07         XLON          3623         109.56       440449504432955 
              --------------  ----------  -------------  ------------------ 
  13:42:14         XLON          7220         109.56       440449504432970 
              --------------  ----------  -------------  ------------------ 
  13:42:14         XLON          8320         109.56       440449504432971 
              --------------  ----------  -------------  ------------------ 
  13:44:00         XLON          15540        109.46       440449504433134 
              --------------  ----------  -------------  ------------------ 
  13:45:24         XLON          7617         109.42       440449504433337 
              --------------  ----------  -------------  ------------------ 
  13:45:24         XLON          2672         109.42       440449504433338 
              --------------  ----------  -------------  ------------------ 
  13:45:24         XLON          3000         109.42       440449504433339 
              --------------  ----------  -------------  ------------------ 
  13:45:24         XLON          1131         109.42       440449504433340 
              --------------  ----------  -------------  ------------------ 
  13:45:24         XLON           11          109.42       440449504433341 
              --------------  ----------  -------------  ------------------ 
  13:45:29         XLON          14747        109.40       440449504433371 
              --------------  ----------  -------------  ------------------ 
  13:49:03         XLON          15540        109.52       440449504433936 
              --------------  ----------  -------------  ------------------ 
  13:49:04         XLON          15540        109.50       440449504433950 
              --------------  ----------  -------------  ------------------ 
  13:49:05         XLON          3000         109.50       440449504433951 
              --------------  ----------  -------------  ------------------ 
  13:49:05         XLON          2400         109.50       440449504433952 
              --------------  ----------  -------------  ------------------ 
  13:49:05         XLON           274         109.50       440449504433953 
              --------------  ----------  -------------  ------------------ 
  13:50:38         XLON          15540        109.50       440449504434186 
              --------------  ----------  -------------  ------------------ 
  13:50:38         XLON          3000         109.50       440449504434195 
              --------------  ----------  -------------  ------------------ 
  13:50:38         XLON          2625         109.50       440449504434196 
              --------------  ----------  -------------  ------------------ 
  13:50:38         XLON          3888         109.50       440449504434197 
              --------------  ----------  -------------  ------------------ 
  13:50:38         XLON           109         109.50       440449504434198 
              --------------  ----------  -------------  ------------------ 
  13:51:19         XLON          3000         109.46       440449504434282 
              --------------  ----------  -------------  ------------------ 
  13:51:19         XLON           687         109.46       440449504434283 
              --------------  ----------  -------------  ------------------ 
  13:52:35         XLON          3000         109.50       440449504434501 
              --------------  ----------  -------------  ------------------ 
  13:52:35         XLON          1131         109.50       440449504434502 
              --------------  ----------  -------------  ------------------ 
  13:52:35         XLON          1126         109.50       440449504434503 
              --------------  ----------  -------------  ------------------ 
  13:52:35         XLON          2505         109.50       440449504434504 
              --------------  ----------  -------------  ------------------ 
  13:52:40         XLON          2622         109.50       440449504434520 
              --------------  ----------  -------------  ------------------ 
  13:52:40         XLON          3000         109.50       440449504434521 
              --------------  ----------  -------------  ------------------ 
  13:52:40         XLON          1316         109.50       440449504434522 
              --------------  ----------  -------------  ------------------ 
  13:55:14         XLON          3100         109.50       440449504434811 
              --------------  ----------  -------------  ------------------ 
  13:55:14         XLON          3000         109.50       440449504434812 
              --------------  ----------  -------------  ------------------ 
  13:55:14         XLON          9440         109.50       440449504434813 
              --------------  ----------  -------------  ------------------ 
  13:55:15         XLON          9440         109.50       440449504434819 
              --------------  ----------  -------------  ------------------ 
  13:55:15         XLON          3000         109.50       440449504434820 
              --------------  ----------  -------------  ------------------ 
  13:55:15         XLON           782         109.50       440449504434821 
              --------------  ----------  -------------  ------------------ 
  13:57:16         XLON          2800         109.62       440449504435043 
              --------------  ----------  -------------  ------------------ 
  13:57:16         XLON          2382         109.62       440449504435044 
              --------------  ----------  -------------  ------------------ 
  13:57:24         XLON            1          109.60       440449504435074 
              --------------  ----------  -------------  ------------------ 
  13:57:24         XLON          10283        109.60       440449504435075 
              --------------  ----------  -------------  ------------------ 
  13:58:57         XLON          2551         109.58       440449504435212 
              --------------  ----------  -------------  ------------------ 
  13:58:57         XLON          2193         109.58       440449504435213 
              --------------  ----------  -------------  ------------------ 
  13:58:57         XLON           438         109.58       440449504435214 
              --------------  ----------  -------------  ------------------ 
  13:59:03         XLON          11773        109.58       440449504435246 
              --------------  ----------  -------------  ------------------ 
  13:59:08         XLON          15540        109.56       440449504435346 
              --------------  ----------  -------------  ------------------ 
  14:00:41         XLON          14061        109.44       440449504435781 
              --------------  ----------  -------------  ------------------ 
  14:02:06         XLON          1200         109.44       440449504436074 
              --------------  ----------  -------------  ------------------ 
  14:02:06         XLON          2840         109.44       440449504436075 
              --------------  ----------  -------------  ------------------ 
  14:02:06         XLON           520         109.44       440449504436076 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON           611         109.44       440449504436085 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON          2404         109.44       440449504436086 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON          2039         109.44       440449504436087 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON          1400         109.44       440449504436088 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON           453         109.44       440449504436089 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON          3000         109.44       440449504436090 
              --------------  ----------  -------------  ------------------ 
  14:02:11         XLON           742         109.44       440449504436091 
              --------------  ----------  -------------  ------------------ 
  14:02:16         XLON           466         109.44       440449504436135 
              --------------  ----------  -------------  ------------------ 
  14:02:16         XLON           987         109.44       440449504436136 
              --------------  ----------  -------------  ------------------ 
  14:02:16         XLON          1827         109.44       440449504436137 
              --------------  ----------  -------------  ------------------ 
  14:02:46         XLON          12635        109.34       440449504436261 
              --------------  ----------  -------------  ------------------ 
  14:04:49         XLON          15452        109.34       440449504436799 
              --------------  ----------  -------------  ------------------ 
  14:08:08         XLON          5740         109.46       440449504437435 
              --------------  ----------  -------------  ------------------ 
  14:08:08         XLON          9800         109.46       440449504437436 
              --------------  ----------  -------------  ------------------ 
  14:08:09         XLON          1160         109.46       440449504437438 
              --------------  ----------  -------------  ------------------ 
  14:08:09         XLON           42          109.46       440449504437439 
              --------------  ----------  -------------  ------------------ 
  14:08:09         XLON          15540        109.44       440449504437441 
              --------------  ----------  -------------  ------------------ 
  14:09:12         XLON          14033        109.54       440449504437619 
              --------------  ----------  -------------  ------------------ 
  14:09:32         XLON          15540        109.58       440449504437661 
              --------------  ----------  -------------  ------------------ 
  14:10:11         XLON          15540        109.58       440449504437774 
              --------------  ----------  -------------  ------------------ 
  14:11:20         XLON          7529         109.54       440449504437939 
              --------------  ----------  -------------  ------------------ 
  14:12:28         XLON          3000         109.58       440449504438302 
              --------------  ----------  -------------  ------------------ 
  14:12:28         XLON          8101         109.58       440449504438295 
              --------------  ----------  -------------  ------------------ 
  14:12:56         XLON          5335         109.58       440449504438352 
              --------------  ----------  -------------  ------------------ 
  14:12:56         XLON          1131         109.58       440449504438353 
              --------------  ----------  -------------  ------------------ 
  14:12:56         XLON           772         109.58       440449504438354 
              --------------  ----------  -------------  ------------------ 
  14:13:03         XLON          5130         109.58       440449504438376 
              --------------  ----------  -------------  ------------------ 
  14:14:14         XLON           41          109.54       440449504438586 
              --------------  ----------  -------------  ------------------ 
  14:14:14         XLON            1          109.54       440449504438587 
              --------------  ----------  -------------  ------------------ 
  14:14:14         XLON          3000         109.54       440449504438588 
              --------------  ----------  -------------  ------------------ 
  14:15:02         XLON          12525        109.54       440449504438729 
              --------------  ----------  -------------  ------------------ 
  14:15:52         XLON          11931        109.64       440449504438904 
              --------------  ----------  -------------  ------------------ 
  14:15:52         XLON          3550         109.64       440449504438905 
              --------------  ----------  -------------  ------------------ 
  14:16:24         XLON          15540        109.54       440449504439001 
              --------------  ----------  -------------  ------------------ 
  14:18:45         XLON          9132         109.52       440449504439291 
              --------------  ----------  -------------  ------------------ 
  14:18:45         XLON          4077         109.52       440449504439292 
              --------------  ----------  -------------  ------------------ 
  14:18:45         XLON          4077         109.52       440449504439302 
              --------------  ----------  -------------  ------------------ 
  14:18:45         XLON          3000         109.52       440449504439303 
              --------------  ----------  -------------  ------------------ 
  14:18:45         XLON          1201         109.52       440449504439304 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          3000         109.54       440449504439813 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          1200         109.56       440449504439814 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          3000         109.56       440449504439815 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          1200         109.56       440449504439816 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          3779         109.56       440449504439817 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON           360         109.56       440449504439818 
              --------------  ----------  -------------  ------------------ 
  14:22:17         XLON          5402         109.56       440449504439819 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          3000         109.56       440449504439832 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          3429         109.56       440449504439833 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          3429         109.56       440449504439834 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          1131         109.56       440449504439835 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          2227         109.56       440449504439836 
              --------------  ----------  -------------  ------------------ 
  14:22:22         XLON          6340         109.56       440449504439837 
              --------------  ----------  -------------  ------------------ 
  14:22:27         XLON          3000         109.56       440449504439849 
              --------------  ----------  -------------  ------------------ 
  14:22:27         XLON          1288         109.56       440449504439850 
              --------------  ----------  -------------  ------------------ 
  14:22:27         XLON          1386         109.56       440449504439851 
              --------------  ----------  -------------  ------------------ 
  14:22:30         XLON          12785        109.54       440449504439870 
              --------------  ----------  -------------  ------------------ 
  14:24:08         XLON          3000         109.50       440449504440216 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON           113         109.50       440449504440247 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON          2263         109.50       440449504440248 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON          3888         109.50       440449504440249 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON          3000         109.50       440449504440250 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON          1038         109.50       440449504440251 
              --------------  ----------  -------------  ------------------ 
  14:24:18         XLON          6079         109.46       440449504440253 
              --------------  ----------  -------------  ------------------ 
  14:25:00         XLON          1629         109.54       440449504440364 
              --------------  ----------  -------------  ------------------ 
  14:25:02         XLON          10102        109.54       440449504440367 
              --------------  ----------  -------------  ------------------ 
  14:25:23         XLON          8244         109.52       440449504440485 
              --------------  ----------  -------------  ------------------ 
  14:25:33         XLON          1050         109.50       440449504440501 
              --------------  ----------  -------------  ------------------ 
  14:25:33         XLON          6378         109.50       440449504440502 
              --------------  ----------  -------------  ------------------ 
  14:25:33         XLON          3000         109.50       440449504440505 
              --------------  ----------  -------------  ------------------ 
  14:25:33         XLON          1516         109.52       440449504440506 
              --------------  ----------  -------------  ------------------ 
  14:26:30         XLON          13140        109.52       440449504440678 
              --------------  ----------  -------------  ------------------ 
  14:27:07         XLON          13114        109.50       440449504440900 
              --------------  ----------  -------------  ------------------ 
  14:27:07         XLON          3000         109.52       440449504440901 
              --------------  ----------  -------------  ------------------ 
  14:27:07         XLON          3852         109.52       440449504440902 
              --------------  ----------  -------------  ------------------ 
  14:27:07         XLON           236         109.50       440449504440899 
              --------------  ----------  -------------  ------------------ 
  14:27:24         XLON          2326         109.52       440449504440959 
              --------------  ----------  -------------  ------------------ 
  14:27:24         XLON          3000         109.52       440449504440960 
              --------------  ----------  -------------  ------------------ 
  14:27:24         XLON          6130         109.52       440449504440961 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          3000         109.52       440449504441183 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          2399         109.52       440449504441184 
              --------------  ----------  -------------  ------------------ 
  14:28:05         XLON          3119         109.52       440449504441185 
              --------------  ----------  -------------  ------------------ 
  14:28:10         XLON          3000         109.52       440449504441248 
              --------------  ----------  -------------  ------------------ 
  14:28:10         XLON          1962         109.52       440449504441249 
              --------------  ----------  -------------  ------------------ 
  14:28:10         XLON          1139         109.52       440449504441250 
              --------------  ----------  -------------  ------------------ 
  14:29:18         XLON          3033         109.52       440449504441639 
              --------------  ----------  -------------  ------------------ 
  14:29:18         XLON           152         109.52       440449504441640 
              --------------  ----------  -------------  ------------------ 
  14:29:19         XLON          9646         109.50       440449504441653 
              --------------  ----------  -------------  ------------------ 
  14:29:19         XLON          2877         109.50       440449504441654 
              --------------  ----------  -------------  ------------------ 
  14:29:29         XLON          7021         109.50       440449504441692 
              --------------  ----------  -------------  ------------------ 
  14:30:01         XLON          2240         109.52       440449504441955 
              --------------  ----------  -------------  ------------------ 
  14:30:03         XLON          13300        109.52       440449504442078 
              --------------  ----------  -------------  ------------------ 
  14:30:07         XLON          6508         109.54       440449504442252 
              --------------  ----------  -------------  ------------------ 
  14:30:31         XLON          10909        109.64       440449504442441 
              --------------  ----------  -------------  ------------------ 
  14:30:31         XLON          4631         109.64       440449504442442 
              --------------  ----------  -------------  ------------------ 
  14:31:14         XLON          5937         109.70       440449504442952 
              --------------  ----------  -------------  ------------------ 
  14:31:19         XLON          1047         109.70       440449504442977 
              --------------  ----------  -------------  ------------------ 
  14:31:19         XLON          3267         109.70       440449504442978 
              --------------  ----------  -------------  ------------------ 
  14:31:22         XLON          4874         109.66       440449504443017 
              --------------  ----------  -------------  ------------------ 
  14:31:57         XLON          3000         109.66       440449504443369 
              --------------  ----------  -------------  ------------------ 
  14:31:57         XLON          1200         109.66       440449504443370 
              --------------  ----------  -------------  ------------------ 
  14:31:57         XLON          6082         109.66       440449504443371 
              --------------  ----------  -------------  ------------------ 
  14:31:57         XLON          3500         109.66       440449504443372 
              --------------  ----------  -------------  ------------------ 
  14:31:57         XLON          1758         109.66       440449504443373 
              --------------  ----------  -------------  ------------------ 
  14:32:04         XLON          2600         109.66       440449504443407 
              --------------  ----------  -------------  ------------------ 
  14:32:04         XLON           751         109.66       440449504443408 
              --------------  ----------  -------------  ------------------ 
  14:32:32         XLON          3000         109.58       440449504443594 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON          2225         109.58       440449504443627 
              --------------  ----------  -------------  ------------------ 
  14:32:37         XLON          6572         109.58       440449504443628 
              --------------  ----------  -------------  ------------------ 
  14:32:42         XLON          1002         109.58       440449504443644 
              --------------  ----------  -------------  ------------------ 
  14:32:42         XLON          2534         109.58       440449504443645 
              --------------  ----------  -------------  ------------------ 
  14:32:53         XLON          15456        109.62       440449504443821 
              --------------  ----------  -------------  ------------------ 
  14:33:38         XLON          1576         109.52       440449504444057 
              --------------  ----------  -------------  ------------------ 
  14:33:38         XLON          10975        109.52       440449504444058 
              --------------  ----------  -------------  ------------------ 
  14:34:07         XLON          3000         109.56       440449504444211 
              --------------  ----------  -------------  ------------------ 
  14:34:29         XLON          12333        109.54       440449504444361 
              --------------  ----------  -------------  ------------------ 
  14:35:09         XLON          3216         109.60       440449504444648 
              --------------  ----------  -------------  ------------------ 
  14:35:09         XLON          11000        109.60       440449504444649 
              --------------  ----------  -------------  ------------------ 
  14:35:09         XLON          1300         109.60       440449504444650 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          3000         109.60       440449504444656 
              --------------  ----------  -------------  ------------------ 
  14:35:10         XLON          12540        109.60       440449504444657 
              --------------  ----------  -------------  ------------------ 
  14:35:18         XLON          3000         109.60       440449504444747 
              --------------  ----------  -------------  ------------------ 
  14:35:18         XLON           323         109.60       440449504444748 
              --------------  ----------  -------------  ------------------ 
  14:35:42         XLON          2033         109.58       440449504444922 
              --------------  ----------  -------------  ------------------ 
  14:35:42         XLON          3211         109.58       440449504444923 
              --------------  ----------  -------------  ------------------ 
  14:35:42         XLON          3000         109.58       440449504444924 
              --------------  ----------  -------------  ------------------ 
  14:35:42         XLON          5363         109.58       440449504444925 
              --------------  ----------  -------------  ------------------ 
  14:36:12         XLON          3572         109.74       440449504445409 
              --------------  ----------  -------------  ------------------ 
  14:36:17         XLON          3790         109.74       440449504445512 
              --------------  ----------  -------------  ------------------ 
  14:36:38         XLON          12448        109.74       440449504445736 
              --------------  ----------  -------------  ------------------ 
  14:36:38         XLON          3092         109.74       440449504445737 
              --------------  ----------  -------------  ------------------ 
  14:36:38         XLON          3000         109.74       440449504445738 
              --------------  ----------  -------------  ------------------ 
  14:36:43         XLON          3000         109.76       440449504445778 
              --------------  ----------  -------------  ------------------ 
  14:36:43         XLON          2933         109.76       440449504445779 
              --------------  ----------  -------------  ------------------ 
  14:37:05         XLON          15540        109.72       440449504445899 
              --------------  ----------  -------------  ------------------ 
  14:37:34         XLON          14948        109.72       440449504446124 
              --------------  ----------  -------------  ------------------ 
  14:38:22         XLON          14030        109.74       440449504446366 
              --------------  ----------  -------------  ------------------ 
  14:39:03         XLON          15511        109.86       440449504446746 
              --------------  ----------  -------------  ------------------ 
  14:39:06         XLON          3400         109.88       440449504446800 
              --------------  ----------  -------------  ------------------ 
  14:39:06         XLON           170         109.88       440449504446801 
              --------------  ----------  -------------  ------------------ 
  14:39:16         XLON          5970         109.90       440449504446896 
              --------------  ----------  -------------  ------------------ 
  14:39:16         XLON          5971         109.90       440449504446897 
              --------------  ----------  -------------  ------------------ 
  14:39:34         XLON          2953         109.90       440449504446992 
              --------------  ----------  -------------  ------------------ 
  14:39:34         XLON          3000         109.90       440449504446993 
              --------------  ----------  -------------  ------------------ 
  14:39:43         XLON          6094         109.90       440449504447036 
              --------------  ----------  -------------  ------------------ 
  14:39:43         XLON          3465         109.90       440449504447037 
              --------------  ----------  -------------  ------------------ 
  14:40:04         XLON          2867         110.04       440449504447287 
              --------------  ----------  -------------  ------------------ 
  14:40:04         XLON          3100         110.04       440449504447288 
              --------------  ----------  -------------  ------------------ 
  14:40:04         XLON           486         110.04       440449504447289 
              --------------  ----------  -------------  ------------------ 
  14:40:04         XLON          1803         110.04       440449504447290 
              --------------  ----------  -------------  ------------------ 
  14:40:08         XLON          7178         110.00       440449504447331 
              --------------  ----------  -------------  ------------------ 
  14:40:53         XLON          15160        109.96       440449504447632 
              --------------  ----------  -------------  ------------------ 
  14:41:33         XLON          2152         110.06       440449504448032 
              --------------  ----------  -------------  ------------------ 
  14:41:33         XLON          11000        110.06       440449504448033 
              --------------  ----------  -------------  ------------------ 
  14:41:33         XLON          2388         110.06       440449504448034 
              --------------  ----------  -------------  ------------------ 
  14:41:33         XLON          3000         110.06       440449504448062 
              --------------  ----------  -------------  ------------------ 
  14:41:40         XLON          3000         110.06       440449504448124 
              --------------  ----------  -------------  ------------------ 
  14:41:40         XLON          9792         110.06       440449504448125 
              --------------  ----------  -------------  ------------------ 
  14:42:05         XLON          3344         110.08       440449504448307 
              --------------  ----------  -------------  ------------------ 
  14:42:05         XLON          1084         110.08       440449504448308 
              --------------  ----------  -------------  ------------------ 
  14:42:05         XLON          2074         110.08       440449504448309 
              --------------  ----------  -------------  ------------------ 
  14:42:10         XLON          8659         110.12       440449504448383 
              --------------  ----------  -------------  ------------------ 
  14:43:03         XLON          13688        110.22       440449504448701 
              --------------  ----------  -------------  ------------------ 
  14:43:03         XLON          3500         110.22       440449504448705 
              --------------  ----------  -------------  ------------------ 
  14:43:20         XLON          14144        110.24       440449504448809 
              --------------  ----------  -------------  ------------------ 
  14:43:20         XLON          3000         110.24       440449504448813 
              --------------  ----------  -------------  ------------------ 
  14:43:42         XLON          3000         110.26       440449504448946 
              --------------  ----------  -------------  ------------------ 
  14:43:42         XLON          4601         110.26       440449504448947 
              --------------  ----------  -------------  ------------------ 
  14:43:42         XLON          1200         110.26       440449504448948 
              --------------  ----------  -------------  ------------------ 
  14:43:42         XLON           527         110.26       440449504448949 
              --------------  ----------  -------------  ------------------ 
  14:43:42         XLON          3338         110.26       440449504448950 
              --------------  ----------  -------------  ------------------ 
  14:44:52         XLON          3000         110.26       440449504449503 
              --------------  ----------  -------------  ------------------ 
  14:44:52         XLON          12540        110.26       440449504449504 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          4644         110.24       440449504449710 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          10896        110.24       440449504449711 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          3000         110.24       440449504449712 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          1000         110.24       440449504449713 
              --------------  ----------  -------------  ------------------ 
  14:45:06         XLON          9761         110.24       440449504449714 
              --------------  ----------  -------------  ------------------ 
  14:45:10         XLON          3000         110.24       440449504449759 
              --------------  ----------  -------------  ------------------ 
  14:45:10         XLON          1179         110.24       440449504449760 
              --------------  ----------  -------------  ------------------ 
  14:45:41         XLON          15540        110.24       440449504450133 
              --------------  ----------  -------------  ------------------ 
  14:47:33         XLON          15540        110.24       440449504450850 
              --------------  ----------  -------------  ------------------ 
  14:48:16         XLON          15540        110.30       440449504451140 
              --------------  ----------  -------------  ------------------ 
  14:48:16         XLON          3000         110.28       440449504451142 
              --------------  ----------  -------------  ------------------ 
  14:48:25         XLON          3000         110.28       440449504451195 
              --------------  ----------  -------------  ------------------ 
  14:48:41         XLON          15540        110.28       440449504451323 
              --------------  ----------  -------------  ------------------ 
  14:48:41         XLON          3000         110.28       440449504451333 
              --------------  ----------  -------------  ------------------ 
  14:48:41         XLON          11000        110.28       440449504451350 
              --------------  ----------  -------------  ------------------ 
  14:48:41         XLON          1540         110.28       440449504451351 
              --------------  ----------  -------------  ------------------ 
  14:48:50         XLON          6520         110.24       440449504451438 
              --------------  ----------  -------------  ------------------ 
  14:48:50         XLON          3000         110.24       440449504451444 
              --------------  ----------  -------------  ------------------ 
  14:48:50         XLON          2883         110.24       440449504451445 
              --------------  ----------  -------------  ------------------ 
  14:48:58         XLON          1805         110.24       440449504451485 
              --------------  ----------  -------------  ------------------ 
  14:48:58         XLON          1345         110.24       440449504451486 
              --------------  ----------  -------------  ------------------ 
  14:49:07         XLON          3000         110.24       440449504451701 
              --------------  ----------  -------------  ------------------ 
  14:49:07         XLON          1663         110.24       440449504451702 
              --------------  ----------  -------------  ------------------ 
  14:49:12         XLON          3000         110.22       440449504451732 
              --------------  ----------  -------------  ------------------ 
  14:49:12         XLON          1232         110.22       440449504451733 
              --------------  ----------  -------------  ------------------ 
  14:49:30         XLON          3000         110.18       440449504451978 
              --------------  ----------  -------------  ------------------ 
  14:49:30         XLON          4689         110.18       440449504451979 
              --------------  ----------  -------------  ------------------ 
  14:49:30         XLON          1334         110.18       440449504451980 
              --------------  ----------  -------------  ------------------ 
  14:49:30         XLON          4801         110.18       440449504451981 
              --------------  ----------  -------------  ------------------ 
  14:50:03         XLON          2417         110.12       440449504452182 
              --------------  ----------  -------------  ------------------ 
  14:50:03         XLON          3000         110.12       440449504452183 
              --------------  ----------  -------------  ------------------ 
  14:50:09         XLON           601         110.12       440449504452214 
              --------------  ----------  -------------  ------------------ 
  14:50:09         XLON          3000         110.12       440449504452215 
              --------------  ----------  -------------  ------------------ 
  14:50:18         XLON          5886         110.10       440449504452261 
              --------------  ----------  -------------  ------------------ 
  14:50:18         XLON           12          110.12       440449504452263 
              --------------  ----------  -------------  ------------------ 
  14:50:18         XLON          3000         110.12       440449504452264 
              --------------  ----------  -------------  ------------------ 
  14:50:18         XLON           151         110.12       440449504452265 
              --------------  ----------  -------------  ------------------ 
  14:50:38         XLON          8111         110.10       440449504452358 
              --------------  ----------  -------------  ------------------ 
  14:50:38         XLON          1297         110.10       440449504452359 
              --------------  ----------  -------------  ------------------ 
  14:50:43         XLON          3000         110.14       440449504452389 
              --------------  ----------  -------------  ------------------ 
  14:51:10         XLON          6444         110.08       440449504452526 
              --------------  ----------  -------------  ------------------ 
  14:51:10         XLON          9096         110.08       440449504452527 
              --------------  ----------  -------------  ------------------ 
  14:51:41         XLON          14771        110.14       440449504452729 
              --------------  ----------  -------------  ------------------ 
  14:51:41         XLON           237         110.14       440449504452730 
              --------------  ----------  -------------  ------------------ 
  14:52:10         XLON           181         110.14       440449504452867 
              --------------  ----------  -------------  ------------------ 
  14:52:10         XLON          3000         110.14       440449504452868 
              --------------  ----------  -------------  ------------------ 
  14:52:30         XLON          3000         110.14       440449504453046 
              --------------  ----------  -------------  ------------------ 
  14:52:30         XLON          9609         110.14       440449504453047 
              --------------  ----------  -------------  ------------------ 
  14:53:05         XLON          15477        110.12       440449504453189 
              --------------  ----------  -------------  ------------------ 
  14:53:35         XLON            2          110.10       440449504453373 
              --------------  ----------  -------------  ------------------ 
  14:53:35         XLON          3000         110.10       440449504453374 
              --------------  ----------  -------------  ------------------ 
  14:53:35         XLON           150         110.10       440449504453375 
              --------------  ----------  -------------  ------------------ 
  14:53:37         XLON          12325        110.08       440449504453386 
              --------------  ----------  -------------  ------------------ 
  14:54:01         XLON          15370        110.12       440449504453495 
              --------------  ----------  -------------  ------------------ 
  14:54:08         XLON           41          110.10       440449504453523 
              --------------  ----------  -------------  ------------------ 
  14:54:08         XLON          3000         110.10       440449504453524 
              --------------  ----------  -------------  ------------------ 
  14:54:35         XLON          3000         110.04       440449504453799 
              --------------  ----------  -------------  ------------------ 
  14:54:35         XLON          11547        110.04       440449504453800 
              --------------  ----------  -------------  ------------------ 
  14:55:17         XLON          2500         110.00       440449504454111 
              --------------  ----------  -------------  ------------------ 
  14:55:27         XLON          8433         110.06       440449504454235 
              --------------  ----------  -------------  ------------------ 
  14:56:04         XLON          3000         110.08       440449504454527 
              --------------  ----------  -------------  ------------------ 
  14:56:04         XLON           150         110.08       440449504454528 
              --------------  ----------  -------------  ------------------ 
  14:56:07         XLON          15236        110.04       440449504454545 
              --------------  ----------  -------------  ------------------ 
  14:56:57         XLON          3000         110.06       440449504454818 
              --------------  ----------  -------------  ------------------ 
  14:57:01         XLON          3281         110.04       440449504454835 
              --------------  ----------  -------------  ------------------ 
  14:57:01         XLON          12148        110.04       440449504454836 
              --------------  ----------  -------------  ------------------ 
  14:57:03         XLON          1025         110.04       440449504454850 
              --------------  ----------  -------------  ------------------ 
  14:57:03         XLON          10341        110.04       440449504454851 
              --------------  ----------  -------------  ------------------ 
  14:57:03         XLON          1025         110.04       440449504454852 
              --------------  ----------  -------------  ------------------ 
  14:57:05         XLON          3000         110.06       440449504454860 
              --------------  ----------  -------------  ------------------ 
  14:57:56         XLON          3000         110.02       440449504455153 
              --------------  ----------  -------------  ------------------ 
  14:57:56         XLON          9466         110.02       440449504455154 
              --------------  ----------  -------------  ------------------ 
  14:58:08         XLON          15540        110.04       440449504455236 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON          15318        110.06       440449504455578 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON           500         110.06       440449504455579 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON          3000         110.06       440449504455580 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON          3000         110.08       440449504455581 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON          3000         110.08       440449504455582 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON           594         110.08       440449504455583 
              --------------  ----------  -------------  ------------------ 
  14:59:24         XLON          5329         110.08       440449504455584 
              --------------  ----------  -------------  ------------------ 
  14:59:29         XLON          3000         110.08       440449504455616 
              --------------  ----------  -------------  ------------------ 
  15:00:13         XLON          12875        110.00       440449504455920 
              --------------  ----------  -------------  ------------------ 
  15:00:33         XLON          7479         109.98       440449504456019 
              --------------  ----------  -------------  ------------------ 
  15:00:33         XLON          2255         109.98       440449504456020 
              --------------  ----------  -------------  ------------------ 
  15:00:33         XLON          2507         109.98       440449504456021 
              --------------  ----------  -------------  ------------------ 
  15:00:37         XLON          3367         109.94       440449504456065 
              --------------  ----------  -------------  ------------------ 
  15:00:59         XLON          15540        109.78       440449504456308 
              --------------  ----------  -------------  ------------------ 
  15:01:31         XLON          15540        109.88       440449504456569 
              --------------  ----------  -------------  ------------------ 
  15:02:20         XLON          15296        109.90       440449504456874 
              --------------  ----------  -------------  ------------------ 
  15:02:20         XLON          3000         109.90       440449504456875 
              --------------  ----------  -------------  ------------------ 
  15:03:03         XLON          12338        109.90       440449504457212 
              --------------  ----------  -------------  ------------------ 
  15:03:03         XLON          3000         109.92       440449504457214 
              --------------  ----------  -------------  ------------------ 
  15:03:03         XLON           150         109.92       440449504457215 
              --------------  ----------  -------------  ------------------ 
  15:03:11         XLON          12453        109.88       440449504457279 
              --------------  ----------  -------------  ------------------ 
  15:03:51         XLON          2042         109.84       440449504457510 
              --------------  ----------  -------------  ------------------ 
  15:03:51         XLON          2566         109.84       440449504457511 
              --------------  ----------  -------------  ------------------ 
  15:04:03         XLON          2044         109.84       440449504457571 
              --------------  ----------  -------------  ------------------ 
  15:04:03         XLON          8784         109.84       440449504457572 
              --------------  ----------  -------------  ------------------ 
  15:04:21         XLON          15540        109.88       440449504457646 
              --------------  ----------  -------------  ------------------ 
  15:04:21         XLON          3000         109.86       440449504457649 
              --------------  ----------  -------------  ------------------ 
  15:04:21         XLON           675         109.86       440449504457650 
              --------------  ----------  -------------  ------------------ 
  15:04:47         XLON          10476        109.86       440449504457784 
              --------------  ----------  -------------  ------------------ 
  15:04:58         XLON          3000         109.84       440449504457819 
              --------------  ----------  -------------  ------------------ 
  15:04:58         XLON          1484         109.86       440449504457820 
              --------------  ----------  -------------  ------------------ 
  15:05:30         XLON           230         109.78       440449504458025 
              --------------  ----------  -------------  ------------------ 
  15:05:30         XLON          3000         109.78       440449504458026 
              --------------  ----------  -------------  ------------------ 
  15:05:35         XLON           29          109.78       440449504458039 
              --------------  ----------  -------------  ------------------ 
  15:05:35         XLON          3000         109.78       440449504458040 
              --------------  ----------  -------------  ------------------ 
  15:05:35         XLON          4778         109.78       440449504458041 
              --------------  ----------  -------------  ------------------ 
  15:05:35         XLON          2048         109.78       440449504458042 
              --------------  ----------  -------------  ------------------ 
  15:06:22         XLON          10932        109.74       440449504458229 
              --------------  ----------  -------------  ------------------ 
  15:06:22         XLON          3894         109.74       440449504458230 
              --------------  ----------  -------------  ------------------ 
  15:06:22         XLON          3000         109.74       440449504458232 
              --------------  ----------  -------------  ------------------ 
  15:06:22         XLON          4005         109.76       440449504458233 
              --------------  ----------  -------------  ------------------ 
  15:06:44         XLON          2702         109.76       440449504458300 
              --------------  ----------  -------------  ------------------ 
  15:06:44         XLON          2576         109.76       440449504458301 
              --------------  ----------  -------------  ------------------ 
  15:06:45         XLON          3337         109.74       440449504458309 
              --------------  ----------  -------------  ------------------ 
  15:07:15         XLON          3000         109.76       440449504458434 
              --------------  ----------  -------------  ------------------ 
  15:07:15         XLON          4424         109.76       440449504458435 
              --------------  ----------  -------------  ------------------ 
  15:07:20         XLON          3000         109.76       440449504458443 
              --------------  ----------  -------------  ------------------ 
  15:07:20         XLON          2898         109.76       440449504458444 
              --------------  ----------  -------------  ------------------ 
  15:07:20         XLON          4424         109.76       440449504458445 
              --------------  ----------  -------------  ------------------ 
  15:08:01         XLON          7150         109.78       440449504458550 
              --------------  ----------  -------------  ------------------ 
  15:08:01         XLON          5884         109.78       440449504458551 
              --------------  ----------  -------------  ------------------ 
  15:08:01         XLON          3000         109.78       440449504458555 
              --------------  ----------  -------------  ------------------ 
  15:08:09         XLON          6706         109.76       440449504458580 
              --------------  ----------  -------------  ------------------ 
  15:08:09         XLON          3000         109.76       440449504458581 
              --------------  ----------  -------------  ------------------ 
  15:08:09         XLON           41          109.76       440449504458582 
              --------------  ----------  -------------  ------------------ 
  15:08:09         XLON          5183         109.76       440449504458583 
              --------------  ----------  -------------  ------------------ 
  15:09:33         XLON          15540        109.76       440449504459010 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON          12978        109.78       440449504459078 
              --------------  ----------  -------------  ------------------ 
  15:09:44         XLON           412         109.78       440449504459079 
              --------------  ----------  -------------  ------------------ 
  15:09:52         XLON          15540        109.80       440449504459103 
              --------------  ----------  -------------  ------------------ 
  15:10:31         XLON          4321         109.76       440449504459293 
              --------------  ----------  -------------  ------------------ 
  15:10:31         XLON          10462        109.76       440449504459296 
              --------------  ----------  -------------  ------------------ 
  15:10:40         XLON          3444         109.76       440449504459357 
              --------------  ----------  -------------  ------------------ 
  15:11:08         XLON          9216         109.78       440449504459556 
              --------------  ----------  -------------  ------------------ 
  15:11:30         XLON          3134         109.78       440449504459728 
              --------------  ----------  -------------  ------------------ 
  15:11:30         XLON          2703         109.78       440449504459731 
              --------------  ----------  -------------  ------------------ 
  15:11:49         XLON          11000        109.82       440449504459894 
              --------------  ----------  -------------  ------------------ 
  15:11:49         XLON          2196         109.82       440449504459895 
              --------------  ----------  -------------  ------------------ 
  15:12:19         XLON          14385        109.90       440449504460048 
              --------------  ----------  -------------  ------------------ 
  15:12:19         XLON           906         109.90       440449504460049 
              --------------  ----------  -------------  ------------------ 
  15:12:48         XLON          15540        109.94       440449504460187 
              --------------  ----------  -------------  ------------------ 
  15:12:48         XLON          3275         109.96       440449504460188 
              --------------  ----------  -------------  ------------------ 
  15:13:30         XLON          1379         110.02       440449504460318 
              --------------  ----------  -------------  ------------------ 
  15:13:30         XLON          3000         110.02       440449504460319 
              --------------  ----------  -------------  ------------------ 
  15:13:30         XLON          1998         110.02       440449504460320 
              --------------  ----------  -------------  ------------------ 
  15:13:42         XLON          5892         110.00       440449504460381 
              --------------  ----------  -------------  ------------------ 
  15:13:42         XLON          5619         110.02       440449504460382 
              --------------  ----------  -------------  ------------------ 
  15:13:42         XLON          2041         110.02       440449504460383 
              --------------  ----------  -------------  ------------------ 
  15:14:32         XLON          10843        110.08       440449504460576 
              --------------  ----------  -------------  ------------------ 
  15:14:32         XLON          3177         110.08       440449504460577 
              --------------  ----------  -------------  ------------------ 
  15:14:52         XLON          3390         110.08       440449504460657 
              --------------  ----------  -------------  ------------------ 
  15:14:52         XLON          5846         110.08       440449504460658 
              --------------  ----------  -------------  ------------------ 
  15:15:06         XLON          1652         110.04       440449504460741 
              --------------  ----------  -------------  ------------------ 
  15:15:06         XLON          13888        110.04       440449504460742 
              --------------  ----------  -------------  ------------------ 
  15:15:56         XLON          15467        110.02       440449504460985 
              --------------  ----------  -------------  ------------------ 
  15:16:22         XLON          3000         109.98       440449504461065 
              --------------  ----------  -------------  ------------------ 
  15:16:22         XLON           150         109.98       440449504461066 
              --------------  ----------  -------------  ------------------ 
  15:16:52         XLON          10384        109.98       440449504461162 
              --------------  ----------  -------------  ------------------ 
  15:16:52         XLON          15540        110.00       440449504461158 
              --------------  ----------  -------------  ------------------ 
  15:17:31         XLON           409         110.02       440449504461278 
              --------------  ----------  -------------  ------------------ 
  15:17:31         XLON          4647         110.02       440449504461279 
              --------------  ----------  -------------  ------------------ 
  15:17:44         XLON          12512        110.00       440449504461344 
              --------------  ----------  -------------  ------------------ 
  15:18:05         XLON          3000         110.02       440449504461472 
              --------------  ----------  -------------  ------------------ 
  15:18:10         XLON          3000         110.02       440449504461487 
              --------------  ----------  -------------  ------------------ 
  15:18:10         XLON          1456         110.02       440449504461488 
              --------------  ----------  -------------  ------------------ 
  15:18:10         XLON          4424         110.02       440449504461489 
              --------------  ----------  -------------  ------------------ 
  15:18:10         XLON          1200         110.02       440449504461490 
              --------------  ----------  -------------  ------------------ 
  15:18:10         XLON          5091         110.02       440449504461491 
              --------------  ----------  -------------  ------------------ 
  15:18:59         XLON          3400         109.98       440449504461794 
              --------------  ----------  -------------  ------------------ 
  15:19:37         XLON          15540        110.04       440449504461921 
              --------------  ----------  -------------  ------------------ 
  15:19:47         XLON          9527         110.04       440449504461973 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON           18          110.10       440449504462038 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON          3000         110.10       440449504462039 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON          4557         110.10       440449504462040 
              --------------  ----------  -------------  ------------------ 
  15:20:00         XLON           972         110.10       440449504462041 
              --------------  ----------  -------------  ------------------ 
  15:20:13         XLON          2319         110.02       440449504462113 
              --------------  ----------  -------------  ------------------ 
  15:20:13         XLON          4278         110.02       440449504462119 
              --------------  ----------  -------------  ------------------ 
  15:20:43         XLON          15540        109.98       440449504462279 
              --------------  ----------  -------------  ------------------ 
  15:20:43         XLON          3000         109.98       440449504462280 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON          3000         109.90       440449504462435 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON          1128         109.90       440449504462436 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON           477         109.92       440449504462437 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON          6357         109.92       440449504462438 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON          2400         109.92       440449504462439 
              --------------  ----------  -------------  ------------------ 
  15:21:05         XLON           643         109.92       440449504462440 
              --------------  ----------  -------------  ------------------ 
  15:21:40         XLON          3300         109.90       440449504462565 
              --------------  ----------  -------------  ------------------ 
  15:21:40         XLON          3000         109.90       440449504462566 
              --------------  ----------  -------------  ------------------ 
  15:21:40         XLON          4689         109.90       440449504462567 
              --------------  ----------  -------------  ------------------ 
  15:21:40         XLON          3400         109.90       440449504462568 
              --------------  ----------  -------------  ------------------ 
  15:22:34         XLON          11529        109.98       440449504463010 
              --------------  ----------  -------------  ------------------ 
  15:22:39         XLON          6935         109.98       440449504463080 
              --------------  ----------  -------------  ------------------ 
  15:22:51         XLON          7162         109.98       440449504463221 
              --------------  ----------  -------------  ------------------ 
  15:22:51         XLON          5836         109.98       440449504463222 
              --------------  ----------  -------------  ------------------ 
  15:24:07         XLON          10000        110.10       440449504463734 
              --------------  ----------  -------------  ------------------ 
  15:24:07         XLON          5540         110.10       440449504463735 
              --------------  ----------  -------------  ------------------ 
  15:24:09         XLON          12515        110.08       440449504463755 
              --------------  ----------  -------------  ------------------ 
  15:24:24         XLON          4537         110.10       440449504463814 
              --------------  ----------  -------------  ------------------ 
  15:24:53         XLON          3000         110.12       440449504463910 
              --------------  ----------  -------------  ------------------ 
  15:24:58         XLON            1          110.14       440449504463928 
              --------------  ----------  -------------  ------------------ 
  15:24:58         XLON          3000         110.14       440449504463929 
              --------------  ----------  -------------  ------------------ 
  15:25:02         XLON          6965         110.12       440449504463935 
              --------------  ----------  -------------  ------------------ 
  15:25:02         XLON           69          110.12       440449504463936 
              --------------  ----------  -------------  ------------------ 
  15:25:23         XLON          3933         110.08       440449504464056 
              --------------  ----------  -------------  ------------------ 
  15:25:23         XLON          11258        110.08       440449504464060 
              --------------  ----------  -------------  ------------------ 
  15:25:26         XLON          2029         110.08       440449504464089 
              --------------  ----------  -------------  ------------------ 
  15:25:26         XLON          1178         110.08       440449504464090 
              --------------  ----------  -------------  ------------------ 
  15:25:26         XLON           160         110.08       440449504464091 
              --------------  ----------  -------------  ------------------ 
  15:26:08         XLON          2996         109.98       440449504464303 
              --------------  ----------  -------------  ------------------ 
  15:26:41         XLON          12219        110.16       440449504464563 
              --------------  ----------  -------------  ------------------ 
  15:27:18         XLON           400         110.26       440449504464700 
              --------------  ----------  -------------  ------------------ 
  15:27:18         XLON          15140        110.26       440449504464701 
              --------------  ----------  -------------  ------------------ 
  15:27:56         XLON          6869         110.24       440449504464843 
              --------------  ----------  -------------  ------------------ 
  15:27:56         XLON          6180         110.24       440449504464844 
              --------------  ----------  -------------  ------------------ 
  15:27:56         XLON          3000         110.24       440449504464845 
              --------------  ----------  -------------  ------------------ 
  15:28:03         XLON           906         110.26       440449504464891 
              --------------  ----------  -------------  ------------------ 
  15:28:03         XLON          3000         110.26       440449504464892 
              --------------  ----------  -------------  ------------------ 
  15:28:08         XLON          1921         110.26       440449504464917 
              --------------  ----------  -------------  ------------------ 
  15:28:08         XLON          7404         110.26       440449504464918 
              --------------  ----------  -------------  ------------------ 
  15:28:37         XLON          4384         110.22       440449504465041 
              --------------  ----------  -------------  ------------------ 
  15:28:51         XLON          10418        110.26       440449504465098 
              --------------  ----------  -------------  ------------------ 
  15:29:22         XLON          2800         110.32       440449504465209 
              --------------  ----------  -------------  ------------------ 
  15:29:22         XLON           999         110.32       440449504465210 
              --------------  ----------  -------------  ------------------ 
  15:29:22         XLON          4389         110.32       440449504465211 
              --------------  ----------  -------------  ------------------ 
  15:29:25         XLON          7132         110.28       440449504465214 
              --------------  ----------  -------------  ------------------ 
  15:30:38         XLON          1875         110.32       440449504465536 
              --------------  ----------  -------------  ------------------ 
  15:30:43         XLON           972         110.32       440449504465561 
              --------------  ----------  -------------  ------------------ 
  15:30:43         XLON          3000         110.32       440449504465562 
              --------------  ----------  -------------  ------------------ 
  15:30:49         XLON          15540        110.50       440449504465645 
              --------------  ----------  -------------  ------------------ 
  15:30:49         XLON          9489         110.50       440449504465647 
              --------------  ----------  -------------  ------------------ 
  15:31:11         XLON          15540        110.50       440449504465764 
              --------------  ----------  -------------  ------------------ 
  15:32:20         XLON          14329        110.58       440449504466207 
              --------------  ----------  -------------  ------------------ 
  15:32:20         XLON           369         110.60       440449504466208 
              --------------  ----------  -------------  ------------------ 
  15:32:20         XLON          3000         110.60       440449504466209 
              --------------  ----------  -------------  ------------------ 
  15:32:20         XLON           168         110.60       440449504466210 
              --------------  ----------  -------------  ------------------ 
  15:33:13         XLON          3000         110.54       440449504466371 
              --------------  ----------  -------------  ------------------ 
  15:33:13         XLON          5516         110.54       440449504466372 
              --------------  ----------  -------------  ------------------ 
  15:33:13         XLON          1200         110.54       440449504466373 
              --------------  ----------  -------------  ------------------ 
  15:33:13         XLON          5824         110.54       440449504466374 
              --------------  ----------  -------------  ------------------ 
  15:33:18         XLON          3000         110.54       440449504466434 
              --------------  ----------  -------------  ------------------ 
  15:33:18         XLON          2286         110.54       440449504466435 
              --------------  ----------  -------------  ------------------ 
  15:33:18         XLON          3524         110.54       440449504466436 
              --------------  ----------  -------------  ------------------ 
  15:33:18         XLON          4516         110.54       440449504466437 
              --------------  ----------  -------------  ------------------ 
  15:33:23         XLON          3000         110.54       440449504466445 
              --------------  ----------  -------------  ------------------ 
  15:33:23         XLON           213         110.54       440449504466446 
              --------------  ----------  -------------  ------------------ 
  15:33:36         XLON          8067         110.50       440449504466489 
              --------------  ----------  -------------  ------------------ 
  15:33:36         XLON          5091         110.50       440449504466499 
              --------------  ----------  -------------  ------------------ 
  15:34:19         XLON          8411         110.46       440449504466814 
              --------------  ----------  -------------  ------------------ 
  15:34:19         XLON          2150         110.46       440449504466815 
              --------------  ----------  -------------  ------------------ 
  15:34:36         XLON          3916         110.38       440449504467068 
              --------------  ----------  -------------  ------------------ 
  15:34:51         XLON          15540        110.40       440449504467153 
              --------------  ----------  -------------  ------------------ 
  15:34:56         XLON          3000         110.38       440449504467195 
              --------------  ----------  -------------  ------------------ 
  15:35:33         XLON          10901        110.40       440449504467387 
              --------------  ----------  -------------  ------------------ 
  15:35:33         XLON          3712         110.40       440449504467388 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON          3000         110.60       440449504467836 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON           500         110.60       440449504467837 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON          6349         110.60       440449504467838 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON          4468         110.60       440449504467839 
              --------------  ----------  -------------  ------------------ 
  15:37:27         XLON           144         110.60       440449504467840 
              --------------  ----------  -------------  ------------------ 
  15:37:51         XLON          14272        110.64       440449504467948 
              --------------  ----------  -------------  ------------------ 
  15:37:57         XLON          13334        110.62       440449504467975 
              --------------  ----------  -------------  ------------------ 
  15:37:57         XLON          2206         110.62       440449504467976 
              --------------  ----------  -------------  ------------------ 
  15:38:07         XLON          6045         110.66       440449504468041 
              --------------  ----------  -------------  ------------------ 
  15:38:07         XLON          9495         110.66       440449504468042 
              --------------  ----------  -------------  ------------------ 
  15:38:14         XLON          3000         110.62       440449504468083 
              --------------  ----------  -------------  ------------------ 
  15:38:38         XLON          1714         110.50       440449504468208 
              --------------  ----------  -------------  ------------------ 
  15:38:38         XLON          3967         110.50       440449504468209 
              --------------  ----------  -------------  ------------------ 
  15:38:38         XLON          9547         110.50       440449504468210 
              --------------  ----------  -------------  ------------------ 
  15:39:37         XLON          3000         110.32       440449504468688 
              --------------  ----------  -------------  ------------------ 
  15:39:37         XLON          9792         110.32       440449504468689 
              --------------  ----------  -------------  ------------------ 
  15:39:57         XLON          16083        110.34       440449504468801 
              --------------  ----------  -------------  ------------------ 
  15:41:04         XLON          3000         110.40       440449504469020 
              --------------  ----------  -------------  ------------------ 
  15:41:21         XLON          3000         110.44       440449504469101 
              --------------  ----------  -------------  ------------------ 
  15:41:21         XLON          2299         110.44       440449504469102 
              --------------  ----------  -------------  ------------------ 
  15:41:39         XLON          2339         110.44       440449504469148 
              --------------  ----------  -------------  ------------------ 
  15:41:39         XLON          3000         110.44       440449504469149 
              --------------  ----------  -------------  ------------------ 
  15:41:42         XLON          15540        110.42       440449504469159 
              --------------  ----------  -------------  ------------------ 
  15:41:44         XLON          3000         110.38       440449504469190 
              --------------  ----------  -------------  ------------------ 
  15:41:44         XLON          1213         110.38       440449504469191 
              --------------  ----------  -------------  ------------------ 
  15:41:58         XLON          3000         110.38       440449504469214 
              --------------  ----------  -------------  ------------------ 
  15:41:58         XLON          2358         110.38       440449504469215 
              --------------  ----------  -------------  ------------------ 
  15:41:58         XLON          4557         110.38       440449504469216 
              --------------  ----------  -------------  ------------------ 
  15:42:03         XLON          3000         110.34       440449504469234 
              --------------  ----------  -------------  ------------------ 
  15:42:03         XLON          2351         110.34       440449504469235 
              --------------  ----------  -------------  ------------------ 
  15:42:41         XLON          12921        110.34       440449504469338 
              --------------  ----------  -------------  ------------------ 
  15:43:20         XLON          17963        110.36       440449504469489 
              --------------  ----------  -------------  ------------------ 
  15:44:03         XLON          3000         110.28       440449504469672 
              --------------  ----------  -------------  ------------------ 
  15:44:03         XLON          9993         110.28       440449504469673 
              --------------  ----------  -------------  ------------------ 
  15:44:31         XLON          15540        110.32       440449504469820 
              --------------  ----------  -------------  ------------------ 
  15:44:46         XLON          1000         110.34       440449504469868 
              --------------  ----------  -------------  ------------------ 
  15:45:52         XLON          3000         110.32       440449504470107 
              --------------  ----------  -------------  ------------------ 
  15:45:52         XLON          2195         110.32       440449504470108 
              --------------  ----------  -------------  ------------------ 
  15:45:52         XLON          9058         110.32       440449504470109 
              --------------  ----------  -------------  ------------------ 
  15:45:52         XLON          14351        110.32       440449504470104 
              --------------  ----------  -------------  ------------------ 
  15:46:16         XLON          4157         110.36       440449504470190 
              --------------  ----------  -------------  ------------------ 
  15:46:27         XLON          14620        110.28       440449504470249 
              --------------  ----------  -------------  ------------------ 
  15:47:21         XLON          3000         110.36       440449504470524 
              --------------  ----------  -------------  ------------------ 
  15:47:21         XLON          3513         110.36       440449504470525 
              --------------  ----------  -------------  ------------------ 
  15:47:21         XLON          1072         110.36       440449504470526 
              --------------  ----------  -------------  ------------------ 
  15:47:21         XLON           702         110.36       440449504470527 
              --------------  ----------  -------------  ------------------ 
  15:47:21         XLON          5192         110.36       440449504470528 
              --------------  ----------  -------------  ------------------ 
  15:47:43         XLON          6184         110.34       440449504470621 
              --------------  ----------  -------------  ------------------ 
  15:47:43         XLON          9356         110.34       440449504470622 
              --------------  ----------  -------------  ------------------ 
  15:48:49         XLON          15465        110.44       440449504470981 
              --------------  ----------  -------------  ------------------ 
  15:49:19         XLON          2190         110.46       440449504471127 
              --------------  ----------  -------------  ------------------ 
  15:49:19         XLON          1883         110.46       440449504471128 
              --------------  ----------  -------------  ------------------ 
  15:49:19         XLON          2300         110.46       440449504471129 
              --------------  ----------  -------------  ------------------ 
  15:49:19         XLON          3000         110.46       440449504471130 
              --------------  ----------  -------------  ------------------ 
  15:49:54         XLON          3000         110.48       440449504471216 
              --------------  ----------  -------------  ------------------ 
  15:49:54         XLON          2379         110.48       440449504471217 
              --------------  ----------  -------------  ------------------ 
  15:49:54         XLON          4601         110.48       440449504471218 
              --------------  ----------  -------------  ------------------ 
  15:49:54         XLON          3175         110.48       440449504471219 
              --------------  ----------  -------------  ------------------ 
  15:49:59         XLON          3000         110.48       440449504471245 
              --------------  ----------  -------------  ------------------ 
  15:49:59         XLON          2379         110.48       440449504471246 
              --------------  ----------  -------------  ------------------ 
  15:49:59         XLON          2238         110.48       440449504471247 
              --------------  ----------  -------------  ------------------ 
  15:49:59         XLON          2783         110.48       440449504471248 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          2000         110.50       440449504471380 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          3010         110.50       440449504471381 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          4601         110.50       440449504471382 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          1200         110.50       440449504471383 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          1200         110.50       440449504471384 
              --------------  ----------  -------------  ------------------ 
  15:50:21         XLON          1200         110.50       440449504471385 
              --------------  ----------  -------------  ------------------ 
  15:50:26         XLON          2000         110.50       440449504471395 
              --------------  ----------  -------------  ------------------ 
  15:50:26         XLON          1770         110.50       440449504471396 
              --------------  ----------  -------------  ------------------ 
  15:50:54         XLON          3000         110.50       440449504471488 
              --------------  ----------  -------------  ------------------ 
  15:50:54         XLON          3029         110.50       440449504471489 
              --------------  ----------  -------------  ------------------ 
  15:50:54         XLON          6788         110.50       440449504471490 
              --------------  ----------  -------------  ------------------ 
  15:51:25         XLON          15540        110.48       440449504471628 
              --------------  ----------  -------------  ------------------ 
  15:52:09         XLON          1546         110.48       440449504471793 
              --------------  ----------  -------------  ------------------ 
  15:52:09         XLON          8141         110.48       440449504471794 
              --------------  ----------  -------------  ------------------ 
  15:52:09         XLON          3000         110.48       440449504471795 
              --------------  ----------  -------------  ------------------ 
  15:52:09         XLON          2251         110.48       440449504471796 
              --------------  ----------  -------------  ------------------ 
  15:52:42         XLON          15171        110.50       440449504471985 
              --------------  ----------  -------------  ------------------ 
  15:52:42         XLON           369         110.50       440449504471986 
              --------------  ----------  -------------  ------------------ 
  15:52:47         XLON          3000         110.50       440449504472041 
              --------------  ----------  -------------  ------------------ 
  15:52:47         XLON           232         110.50       440449504472042 
              --------------  ----------  -------------  ------------------ 
  15:53:24         XLON          7190         110.50       440449504472140 
              --------------  ----------  -------------  ------------------ 
  15:53:24         XLON          2399         110.50       440449504472141 
              --------------  ----------  -------------  ------------------ 
  15:53:24         XLON          3461         110.50       440449504472142 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON           552         110.52       440449504472336 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON          4866         110.52       440449504472337 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON          2800         110.52       440449504472338 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON          2062         110.52       440449504472339 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON          3000         110.52       440449504472340 
              --------------  ----------  -------------  ------------------ 
  15:54:13         XLON          3593         110.52       440449504472341 
              --------------  ----------  -------------  ------------------ 
  15:54:40         XLON          1533         110.50       440449504472420 
              --------------  ----------  -------------  ------------------ 
  15:54:40         XLON          1699         110.50       440449504472421 
              --------------  ----------  -------------  ------------------ 
  15:54:40         XLON          3066         110.50       440449504472422 
              --------------  ----------  -------------  ------------------ 
  15:54:40         XLON          8391         110.50       440449504472423 
              --------------  ----------  -------------  ------------------ 
  15:54:40         XLON          1777         110.50       440449504472424 
              --------------  ----------  -------------  ------------------ 
  15:55:23         XLON          3365         110.50       440449504472600 
              --------------  ----------  -------------  ------------------ 
  15:55:23         XLON          3000         110.50       440449504472601 
              --------------  ----------  -------------  ------------------ 
  15:55:33         XLON           48          110.52       440449504472627 
              --------------  ----------  -------------  ------------------ 
  15:55:33         XLON          3000         110.52       440449504472628 
              --------------  ----------  -------------  ------------------ 
  15:55:33         XLON           152         110.52       440449504472629 
              --------------  ----------  -------------  ------------------ 
  15:55:38         XLON          3000         110.52       440449504472644 
              --------------  ----------  -------------  ------------------ 
  15:55:38         XLON          2226         110.52       440449504472645 
              --------------  ----------  -------------  ------------------ 
  15:55:59         XLON          1131         110.52       440449504472697 
              --------------  ----------  -------------  ------------------ 
  15:55:59         XLON          8021         110.52       440449504472698 
              --------------  ----------  -------------  ------------------ 
  15:55:59         XLON          3000         110.52       440449504472699 
              --------------  ----------  -------------  ------------------ 
  15:55:59         XLON           745         110.52       440449504472700 
              --------------  ----------  -------------  ------------------ 
  15:56:04         XLON          1515         110.52       440449504472753 
              --------------  ----------  -------------  ------------------ 
  15:56:04         XLON           676         110.52       440449504472754 
              --------------  ----------  -------------  ------------------ 
  15:56:04         XLON          1104         110.52       440449504472755 
              --------------  ----------  -------------  ------------------ 
  15:57:39         XLON          1761         110.64       440449504473406 
              --------------  ----------  -------------  ------------------ 
  15:57:39         XLON          2124         110.64       440449504473407 
              --------------  ----------  -------------  ------------------ 
  15:57:39         XLON          8328         110.64       440449504473408 
              --------------  ----------  -------------  ------------------ 
  15:57:39         XLON          3000         110.64       440449504473410 
              --------------  ----------  -------------  ------------------ 
  15:57:52         XLON          4911         110.68       440449504473451 
              --------------  ----------  -------------  ------------------ 
  15:57:52         XLON          8965         110.68       440449504473452 
              --------------  ----------  -------------  ------------------ 
  15:57:52         XLON          8758         110.68       440449504473453 
              --------------  ----------  -------------  ------------------ 
  15:58:00         XLON          2213         110.68       440449504473485 
              --------------  ----------  -------------  ------------------ 
  15:58:00         XLON          3034         110.68       440449504473486 
              --------------  ----------  -------------  ------------------ 
  15:58:06         XLON           866         110.68       440449504473509 
              --------------  ----------  -------------  ------------------ 
  15:58:06         XLON          2191         110.68       440449504473510 
              --------------  ----------  -------------  ------------------ 
  15:58:37         XLON          15540        110.70       440449504473674 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          3184         110.68       440449504473692 
              --------------  ----------  -------------  ------------------ 
  15:58:47         XLON          3000         110.68       440449504473693 
              --------------  ----------  -------------  ------------------ 
  15:58:49         XLON          2999         110.68       440449504473708 
              --------------  ----------  -------------  ------------------ 
  15:58:49         XLON          3000         110.68       440449504473709 
              --------------  ----------  -------------  ------------------ 
  15:59:14         XLON           163         110.68       440449504473782 
              --------------  ----------  -------------  ------------------ 
  15:59:21         XLON          3000         110.66       440449504473797 
              --------------  ----------  -------------  ------------------ 
  15:59:36         XLON          2753         110.68       440449504473844 
              --------------  ----------  -------------  ------------------ 
  15:59:37         XLON          3108         110.68       440449504473847 
              --------------  ----------  -------------  ------------------ 
  15:59:37         XLON           70          110.68       440449504473848 
              --------------  ----------  -------------  ------------------ 
  15:59:37         XLON          2279         110.68       440449504473845 
              --------------  ----------  -------------  ------------------ 
  15:59:39         XLON          7062         110.68       440449504473850 
              --------------  ----------  -------------  ------------------ 
  15:59:45         XLON            2          110.68       440449504473868 
              --------------  ----------  -------------  ------------------ 
  16:01:26         XLON           424         110.62       440449504474508 
              --------------  ----------  -------------  ------------------ 
 

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

POSFSMFWEEFSELE

(END) Dow Jones Newswires

December 02, 2021 12:48 ET (17:48 GMT)

1 Year Vodafone Chart

1 Year Vodafone Chart

1 Month Vodafone Chart

1 Month Vodafone Chart

Your Recent History

Delayed Upgrade Clock