9 November 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 2020/21 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 23 July 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: | 9 November 2021 |
| Number of ordinary shares of 2020/21 US cents each purchased: | 5,707,176 |
| Highest price paid per share (pence): | 113.32 |
| Lowest price paid per share (pence): | 111.62 |
| Volume weighted average price paid per share (pence): | 112.58 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,447,444,651 of its ordinary shares in treasury and has 27,370,183,217 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 9 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 November 2021 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
| XLON | 112.58 | 5,707,176 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
| 08:26:06 | XLON | 2828 | 111.66 | 426224572699958 |
| 08:27:01 | XLON | 100 | 111.62 | 426224572700088 |
| 08:27:01 | XLON | 2086 | 111.62 | 426224572700089 |
| 08:27:01 | XLON | 1031 | 111.62 | 426224572700090 |
| 08:28:22 | XLON | 7075 | 111.66 | 426224572700285 |
| 08:28:22 | XLON | 6184 | 111.66 | 426224572700286 |
| 08:28:22 | XLON | 7075 | 111.64 | 426224572700290 |
| 08:28:22 | XLON | 3000 | 111.62 | 426224572700291 |
| 08:29:10 | XLON | 2875 | 111.64 | 426224572700357 |
| 08:29:10 | XLON | 3400 | 111.64 | 426224572700359 |
| 08:29:10 | XLON | 1788 | 111.64 | 426224572700360 |
| 08:29:10 | XLON | 4147 | 111.64 | 426224572700361 |
| 08:31:17 | XLON | 3825 | 111.72 | 426224572700659 |
| 08:31:17 | XLON | 313 | 111.72 | 426224572700660 |
| 08:31:17 | XLON | 9897 | 111.72 | 426224572700663 |
| 08:31:34 | XLON | 6483 | 111.68 | 426224572700688 |
| 08:31:34 | XLON | 3000 | 111.68 | 426224572700689 |
| 08:31:34 | XLON | 1605 | 111.68 | 426224572700690 |
| 08:31:34 | XLON | 1390 | 111.68 | 426224572700691 |
| 08:31:34 | XLON | 23 | 111.68 | 426224572700692 |
| 08:32:11 | XLON | 9206 | 111.70 | 426224572700751 |
| 08:32:11 | XLON | 1506 | 111.68 | 426224572700753 |
| 08:32:11 | XLON | 1814 | 111.70 | 426224572700754 |
| 08:39:09 | XLON | 4319 | 111.92 | 426224572701434 |
| 08:39:09 | XLON | 3000 | 111.92 | 426224572701439 |
| 08:40:22 | XLON | 3000 | 111.96 | 426224572701705 |
| 08:40:27 | XLON | 257 | 111.96 | 426224572701714 |
| 08:40:27 | XLON | 890 | 111.96 | 426224572701715 |
| 08:40:30 | XLON | 900 | 111.96 | 426224572701726 |
| 08:40:33 | XLON | 3000 | 111.96 | 426224572701727 |
| 08:40:33 | XLON | 1299 | 111.96 | 426224572701728 |
| 08:40:35 | XLON | 3000 | 111.96 | 426224572701731 |
| 08:40:35 | XLON | 2042 | 111.96 | 426224572701732 |
| 08:40:35 | XLON | 3113 | 111.96 | 426224572701733 |
| 08:40:37 | XLON | 3000 | 111.96 | 426224572701734 |
| 08:40:37 | XLON | 1669 | 111.96 | 426224572701735 |
| 08:40:43 | XLON | 3000 | 111.96 | 426224572701746 |
| 08:40:59 | XLON | 3000 | 111.96 | 426224572701782 |
| 08:42:01 | XLON | 2008 | 112.02 | 426224572701943 |
| 08:42:01 | XLON | 7412 | 112.02 | 426224572701944 |
| 08:42:01 | XLON | 3000 | 112.02 | 426224572701945 |
| 08:42:02 | XLON | 3408 | 112.02 | 426224572701956 |
| 08:42:08 | XLON | 6158 | 112.00 | 426224572701969 |
| 08:42:08 | XLON | 3300 | 112.00 | 426224572701970 |
| 08:42:08 | XLON | 3000 | 112.02 | 426224572701971 |
| 08:42:08 | XLON | 1311 | 112.02 | 426224572701972 |
| 08:42:10 | XLON | 2914 | 112.02 | 426224572701975 |
| 08:42:39 | XLON | 3828 | 112.00 | 426224572702010 |
| 08:42:57 | XLON | 3000 | 112.08 | 426224572702041 |
| 08:42:58 | XLON | 3000 | 112.08 | 426224572702042 |
| 08:44:26 | XLON | 6283 | 112.00 | 426224572702178 |
| 08:45:02 | XLON | 4374 | 112.02 | 426224572702434 |
| 08:45:02 | XLON | 8514 | 112.02 | 426224572702435 |
| 08:46:14 | XLON | 5893 | 112.02 | 426224572702644 |
| 08:46:14 | XLON | 6690 | 112.02 | 426224572702645 |
| 08:46:49 | XLON | 12063 | 112.04 | 426224572702735 |
| 08:47:18 | XLON | 2128 | 112.08 | 426224572702815 |
| 08:47:18 | XLON | 890 | 112.08 | 426224572702816 |
| 08:47:18 | XLON | 3000 | 112.08 | 426224572702817 |
| 08:47:20 | XLON | 1360 | 112.08 | 426224572702819 |
| 08:47:20 | XLON | 3000 | 112.08 | 426224572702820 |
| 08:47:21 | XLON | 2026 | 112.08 | 426224572702836 |
| 08:47:21 | XLON | 3000 | 112.08 | 426224572702837 |
| 08:48:10 | XLON | 2906 | 112.06 | 426224572702967 |
| 08:49:29 | XLON | 890 | 112.16 | 426224572703303 |
| 08:49:32 | XLON | 1300 | 112.16 | 426224572703304 |
| 08:49:53 | XLON | 3315 | 112.18 | 426224572703392 |
| 08:49:53 | XLON | 3000 | 112.18 | 426224572703394 |
| 08:50:30 | XLON | 1726 | 112.32 | 426224572703484 |
| 08:50:30 | XLON | 5004 | 112.32 | 426224572703485 |
| 08:50:30 | XLON | 4431 | 112.32 | 426224572703486 |
| 08:50:56 | XLON | 687 | 112.30 | 426224572703544 |
| 08:50:56 | XLON | 3000 | 112.30 | 426224572703545 |
| 08:51:14 | XLON | 3000 | 112.24 | 426224572703572 |
| 08:51:19 | XLON | 3000 | 112.20 | 426224572703577 |
| 08:51:19 | XLON | 1 | 112.20 | 426224572703578 |
| 08:51:21 | XLON | 9 | 112.20 | 426224572703582 |
| 08:51:45 | XLON | 3300 | 112.20 | 426224572703623 |
| 08:51:45 | XLON | 3000 | 112.20 | 426224572703624 |
| 08:51:45 | XLON | 2074 | 112.20 | 426224572703625 |
| 08:51:45 | XLON | 9095 | 112.20 | 426224572703626 |
| 08:52:03 | XLON | 12736 | 112.18 | 426224572703652 |
| 08:52:11 | XLON | 1694 | 112.18 | 426224572703668 |
| 08:52:11 | XLON | 1989 | 112.18 | 426224572703669 |
| 08:52:41 | XLON | 1150 | 112.20 | 426224572703721 |
| 08:52:50 | XLON | 11947 | 112.16 | 426224572703744 |
| 08:52:50 | XLON | 3000 | 112.18 | 426224572703747 |
| 08:52:50 | XLON | 2667 | 112.20 | 426224572703748 |
| 08:52:50 | XLON | 1760 | 112.20 | 426224572703749 |
| 08:52:50 | XLON | 2758 | 112.20 | 426224572703750 |
| 08:55:35 | XLON | 6010 | 112.18 | 426224572704083 |
| 08:55:35 | XLON | 1191 | 112.18 | 426224572704085 |
| 08:55:35 | XLON | 3000 | 112.18 | 426224572704086 |
| 08:55:35 | XLON | 2076 | 112.18 | 426224572704087 |
| 08:55:35 | XLON | 2855 | 112.18 | 426224572704079 |
| 08:55:35 | XLON | 1039 | 112.18 | 426224572704080 |
| 08:55:39 | XLON | 377 | 112.18 | 426224572704097 |
| 08:55:57 | XLON | 436 | 112.16 | 426224572704137 |
| 08:56:04 | XLON | 7366 | 112.16 | 426224572704226 |
| 08:56:49 | XLON | 2896 | 112.12 | 426224572704366 |
| 08:59:58 | XLON | 1349 | 112.24 | 426224572704625 |
| 08:59:58 | XLON | 1650 | 112.24 | 426224572704626 |
| 09:00:05 | XLON | 3300 | 112.24 | 426224572704675 |
| 09:00:05 | XLON | 3000 | 112.24 | 426224572704676 |
| 09:00:36 | XLON | 2 | 112.26 | 426224572704725 |
| 09:01:11 | XLON | 4250 | 112.36 | 426224572704805 |
| 09:01:11 | XLON | 4801 | 112.36 | 426224572704806 |
| 09:01:11 | XLON | 3000 | 112.36 | 426224572704807 |
| 09:01:11 | XLON | 129 | 112.36 | 426224572704808 |
| 09:01:15 | XLON | 2477 | 112.36 | 426224572704821 |
| 09:01:15 | XLON | 3000 | 112.36 | 426224572704822 |
| 09:01:23 | XLON | 5302 | 112.30 | 426224572704862 |
| 09:01:23 | XLON | 3000 | 112.30 | 426224572704863 |
| 09:01:23 | XLON | 13415 | 112.30 | 426224572704864 |
| 09:01:24 | XLON | 5302 | 112.30 | 426224572704870 |
| 09:01:24 | XLON | 1029 | 112.30 | 426224572704871 |
| 09:01:29 | XLON | 5302 | 112.30 | 426224572704884 |
| 09:01:29 | XLON | 5655 | 112.30 | 426224572704885 |
| 09:01:30 | XLON | 3126 | 112.30 | 426224572704886 |
| 09:02:06 | XLON | 3481 | 112.34 | 426224572704967 |
| 09:02:06 | XLON | 1668 | 112.34 | 426224572704965 |
| 09:02:06 | XLON | 1282 | 112.34 | 426224572704966 |
| 09:02:06 | XLON | 4418 | 112.34 | 426224572704962 |
| 09:02:08 | XLON | 167 | 112.32 | 426224572704977 |
| 09:02:51 | XLON | 1919 | 112.40 | 426224572705062 |
| 09:03:35 | XLON | 2161 | 112.40 | 426224572705158 |
| 09:03:35 | XLON | 979 | 112.40 | 426224572705159 |
| 09:04:21 | XLON | 3000 | 112.40 | 426224572705280 |
| 09:04:21 | XLON | 3000 | 112.40 | 426224572705281 |
| 09:04:45 | XLON | 2946 | 112.38 | 426224572705323 |
| 09:04:45 | XLON | 3000 | 112.36 | 426224572705325 |
| 09:04:45 | XLON | 1432 | 112.38 | 426224572705326 |
| 09:04:45 | XLON | 3929 | 112.34 | 426224572705327 |
| 09:05:16 | XLON | 8538 | 112.36 | 426224572705369 |
| 09:05:16 | XLON | 3000 | 112.36 | 426224572705372 |
| 09:05:16 | XLON | 4736 | 112.36 | 426224572705373 |
| 09:05:47 | XLON | 3155 | 112.30 | 426224572705443 |
| 09:07:14 | XLON | 10761 | 112.32 | 426224572705613 |
| 09:07:18 | XLON | 8305 | 112.30 | 426224572705628 |
| 09:10:52 | XLON | 2187 | 112.28 | 426224572706029 |
| 09:10:52 | XLON | 437 | 112.28 | 426224572706030 |
| 09:10:52 | XLON | 261 | 112.28 | 426224572706031 |
| 09:11:10 | XLON | 2838 | 112.28 | 426224572706063 |
| 09:11:28 | XLON | 2840 | 112.28 | 426224572706069 |
| 09:11:39 | XLON | 12661 | 112.24 | 426224572706089 |
| 09:12:43 | XLON | 500 | 112.30 | 426224572706281 |
| 09:12:51 | XLON | 500 | 112.30 | 426224572706319 |
| 09:12:51 | XLON | 3000 | 112.30 | 426224572706320 |
| 09:14:19 | XLON | 9248 | 112.30 | 426224572706579 |
| 09:14:19 | XLON | 3000 | 112.30 | 426224572706580 |
| 09:14:56 | XLON | 3 | 112.34 | 426224572706632 |
| 09:15:17 | XLON | 9369 | 112.32 | 426224572706711 |
| 09:15:17 | XLON | 3826 | 112.32 | 426224572706716 |
| 09:15:20 | XLON | 4226 | 112.32 | 426224572706720 |
| 09:15:49 | XLON | 3000 | 112.32 | 426224572706769 |
| 09:15:54 | XLON | 1702 | 112.32 | 426224572706777 |
| 09:15:54 | XLON | 3000 | 112.32 | 426224572706778 |
| 09:15:59 | XLON | 1392 | 112.32 | 426224572706781 |
| 09:15:59 | XLON | 1649 | 112.32 | 426224572706782 |
| 09:15:59 | XLON | 3000 | 112.32 | 426224572706783 |
| 09:16:44 | XLON | 500 | 112.32 | 426224572706877 |
| 09:16:44 | XLON | 2546 | 112.32 | 426224572706878 |
| 09:17:16 | XLON | 249 | 112.30 | 426224572706969 |
| 09:17:16 | XLON | 500 | 112.30 | 426224572706970 |
| 09:17:16 | XLON | 500 | 112.30 | 426224572706971 |
| 09:17:28 | XLON | 1313 | 112.34 | 426224572707013 |
| 09:17:38 | XLON | 1336 | 112.38 | 426224572707063 |
| 09:17:38 | XLON | 4661 | 112.38 | 426224572707064 |
| 09:18:56 | XLON | 13 | 112.42 | 426224572707216 |
| 09:19:26 | XLON | 11833 | 112.42 | 426224572707278 |
| 09:19:26 | XLON | 1162 | 112.42 | 426224572707281 |
| 09:19:27 | XLON | 3000 | 112.40 | 426224572707290 |
| 09:19:27 | XLON | 337 | 112.42 | 426224572707291 |
| 09:20:43 | XLON | 3515 | 112.28 | 426224572707425 |
| 09:20:52 | XLON | 5391 | 112.32 | 426224572707440 |
| 09:21:19 | XLON | 3828 | 112.34 | 426224572707497 |
| 09:21:19 | XLON | 1000 | 112.34 | 426224572707498 |
| 09:21:19 | XLON | 5022 | 112.34 | 426224572707499 |
| 09:21:31 | XLON | 7095 | 112.38 | 426224572707527 |
| 09:23:56 | XLON | 7976 | 112.38 | 426224572707787 |
| 09:23:56 | XLON | 1287 | 112.36 | 426224572707799 |
| 09:23:56 | XLON | 3000 | 112.36 | 426224572707800 |
| 09:23:56 | XLON | 558 | 112.36 | 426224572707801 |
| 09:24:56 | XLON | 1211 | 112.32 | 426224572707923 |
| 09:26:41 | XLON | 12118 | 112.34 | 426224572708159 |
| 09:26:42 | XLON | 48 | 112.36 | 426224572708166 |
| 09:26:42 | XLON | 3000 | 112.36 | 426224572708167 |
| 09:26:53 | XLON | 6201 | 112.34 | 426224572708217 |
| 09:26:53 | XLON | 6771 | 112.34 | 426224572708219 |
| 09:28:28 | XLON | 2256 | 112.36 | 426224572708515 |
| 09:28:28 | XLON | 1490 | 112.36 | 426224572708516 |
| 09:28:48 | XLON | 166 | 112.36 | 426224572708550 |
| 09:28:48 | XLON | 2059 | 112.36 | 426224572708551 |
| 09:30:14 | XLON | 786 | 112.46 | 426224572708758 |
| 09:30:14 | XLON | 3000 | 112.46 | 426224572708759 |
| 09:30:14 | XLON | 1708 | 112.46 | 426224572708760 |
| 09:30:21 | XLON | 6490 | 112.44 | 426224572708786 |
| 09:30:21 | XLON | 1096 | 112.44 | 426224572708787 |
| 09:30:22 | XLON | 10753 | 112.42 | 426224572708796 |
| 09:32:01 | XLON | 3000 | 112.40 | 426224572709119 |
| 09:32:01 | XLON | 9120 | 112.40 | 426224572709114 |
| 09:32:51 | XLON | 3421 | 112.38 | 426224572709256 |
| 09:35:26 | XLON | 11060 | 112.38 | 426224572709743 |
| 09:35:26 | XLON | 11176 | 112.38 | 426224572709747 |
| 09:35:31 | XLON | 11598 | 112.34 | 426224572709767 |
| 09:39:36 | XLON | 2459 | 112.34 | 426224572710216 |
| 09:39:39 | XLON | 2062 | 112.34 | 426224572710237 |
| 09:39:39 | XLON | 3000 | 112.34 | 426224572710238 |
| 09:39:39 | XLON | 11233 | 112.34 | 426224572710239 |
| 09:39:42 | XLON | 937 | 112.34 | 426224572710240 |
| 09:40:56 | XLON | 13313 | 112.34 | 426224572710438 |
| 09:42:06 | XLON | 1692 | 112.36 | 426224572710572 |
| 09:42:06 | XLON | 3000 | 112.36 | 426224572710573 |
| 09:43:58 | XLON | 2000 | 112.46 | 426224572710729 |
| 09:44:14 | XLON | 12889 | 112.42 | 426224572710803 |
| 09:44:14 | XLON | 3000 | 112.40 | 426224572710815 |
| 09:44:14 | XLON | 1311 | 112.40 | 426224572710816 |
| 09:44:14 | XLON | 1625 | 112.40 | 426224572710817 |
| 09:44:14 | XLON | 3300 | 112.42 | 426224572710818 |
| 09:44:14 | XLON | 3978 | 112.42 | 426224572710819 |
| 09:44:43 | XLON | 3000 | 112.44 | 426224572710867 |
| 09:44:44 | XLON | 1225 | 112.44 | 426224572710879 |
| 09:45:59 | XLON | 9175 | 112.40 | 426224572711023 |
| 09:46:07 | XLON | 3000 | 112.40 | 426224572711038 |
| 09:46:07 | XLON | 675 | 112.40 | 426224572711039 |
| 09:46:23 | XLON | 1104 | 112.34 | 426224572711078 |
| 09:46:23 | XLON | 9508 | 112.34 | 426224572711079 |
| 09:46:23 | XLON | 2087 | 112.34 | 426224572711081 |
| 09:49:30 | XLON | 1007 | 112.40 | 426224572711329 |
| 09:49:30 | XLON | 1310 | 112.40 | 426224572711330 |
| 09:50:19 | XLON | 3937 | 112.38 | 426224572711451 |
| 09:50:19 | XLON | 3208 | 112.38 | 426224572711454 |
| 09:50:35 | XLON | 2184 | 112.38 | 426224572711501 |
| 09:50:35 | XLON | 629 | 112.38 | 426224572711502 |
| 09:51:03 | XLON | 1127 | 112.42 | 426224572711607 |
| 09:51:03 | XLON | 1516 | 112.42 | 426224572711608 |
| 09:52:20 | XLON | 572 | 112.44 | 426224572711719 |
| 09:53:14 | XLON | 5622 | 112.42 | 426224572711826 |
| 09:53:14 | XLON | 6158 | 112.42 | 426224572711827 |
| 09:53:25 | XLON | 500 | 112.46 | 426224572711870 |
| 09:53:26 | XLON | 500 | 112.46 | 426224572711871 |
| 09:54:21 | XLON | 11591 | 112.38 | 426224572711990 |
| 09:57:16 | XLON | 3000 | 112.34 | 426224572712343 |
| 09:57:16 | XLON | 1871 | 112.34 | 426224572712344 |
| 09:57:18 | XLON | 2079 | 112.34 | 426224572712347 |
| 09:57:18 | XLON | 1700 | 112.34 | 426224572712348 |
| 09:57:19 | XLON | 9433 | 112.34 | 426224572712349 |
| 09:57:21 | XLON | 7173 | 112.34 | 426224572712351 |
| 09:58:53 | XLON | 3000 | 112.40 | 426224572712504 |
| 09:58:58 | XLON | 13684 | 112.38 | 426224572712507 |
| 10:00:01 | XLON | 1252 | 112.34 | 426224572712658 |
| 10:00:04 | XLON | 976 | 112.34 | 426224572712689 |
| 10:00:06 | XLON | 855 | 112.34 | 426224572712703 |
| 10:00:06 | XLON | 419 | 112.34 | 426224572712704 |
| 10:00:06 | XLON | 3163 | 112.34 | 426224572712705 |
| 10:01:50 | XLON | 5757 | 112.38 | 426224572712887 |
| 10:01:50 | XLON | 5757 | 112.38 | 426224572712885 |
| 10:01:50 | XLON | 1681 | 112.38 | 426224572712886 |
| 10:03:02 | XLON | 2 | 112.38 | 426224572713003 |
| 10:04:29 | XLON | 3000 | 112.44 | 426224572713147 |
| 10:04:29 | XLON | 1980 | 112.44 | 426224572713148 |
| 10:05:31 | XLON | 500 | 112.48 | 426224572713334 |
| 10:05:36 | XLON | 500 | 112.48 | 426224572713346 |
| 10:05:36 | XLON | 795 | 112.48 | 426224572713347 |
| 10:06:23 | XLON | 5737 | 112.48 | 426224572713407 |
| 10:06:23 | XLON | 3300 | 112.48 | 426224572713408 |
| 10:06:23 | XLON | 2178 | 112.48 | 426224572713409 |
| 10:06:23 | XLON | 662 | 112.48 | 426224572713410 |
| 10:06:27 | XLON | 5000 | 112.50 | 426224572713426 |
| 10:07:07 | XLON | 3721 | 112.52 | 426224572713480 |
| 10:07:07 | XLON | 103 | 112.52 | 426224572713481 |
| 10:08:06 | XLON | 843 | 112.56 | 426224572713538 |
| 10:08:06 | XLON | 3000 | 112.56 | 426224572713539 |
| 10:08:48 | XLON | 5325 | 112.62 | 426224572713661 |
| 10:09:13 | XLON | 1821 | 112.64 | 426224572713715 |
| 10:10:11 | XLON | 1 | 112.68 | 426224572713796 |
| 10:10:11 | XLON | 140 | 112.68 | 426224572713797 |
| 10:10:16 | XLON | 1691 | 112.68 | 426224572713826 |
| 10:10:16 | XLON | 1644 | 112.68 | 426224572713827 |
| 10:10:17 | XLON | 500 | 112.68 | 426224572713828 |
| 10:10:18 | XLON | 500 | 112.68 | 426224572713833 |
| 10:10:19 | XLON | 1200 | 112.68 | 426224572713834 |
| 10:10:43 | XLON | 3300 | 112.68 | 426224572713884 |
| 10:10:55 | XLON | 10567 | 112.66 | 426224572713902 |
| 10:10:55 | XLON | 2486 | 112.66 | 426224572713903 |
| 10:10:55 | XLON | 3300 | 112.66 | 426224572713910 |
| 10:10:55 | XLON | 3000 | 112.66 | 426224572713911 |
| 10:10:55 | XLON | 1442 | 112.66 | 426224572713912 |
| 10:10:55 | XLON | 2825 | 112.66 | 426224572713913 |
| 10:11:08 | XLON | 1322 | 112.70 | 426224572713929 |
| 10:11:08 | XLON | 846 | 112.70 | 426224572713930 |
| 10:11:31 | XLON | 3300 | 112.70 | 426224572713960 |
| 10:11:31 | XLON | 1944 | 112.70 | 426224572713961 |
| 10:12:21 | XLON | 500 | 112.74 | 426224572714040 |
| 10:12:21 | XLON | 3000 | 112.74 | 426224572714041 |
| 10:12:22 | XLON | 1575 | 112.76 | 426224572714044 |
| 10:13:00 | XLON | 3300 | 112.78 | 426224572714083 |
| 10:13:00 | XLON | 980 | 112.78 | 426224572714084 |
| 10:13:08 | XLON | 11996 | 112.76 | 426224572714104 |
| 10:13:08 | XLON | 3500 | 112.78 | 426224572714108 |
| 10:13:08 | XLON | 3081 | 112.78 | 426224572714109 |
| 10:13:08 | XLON | 2299 | 112.78 | 426224572714110 |
| 10:13:08 | XLON | 1221 | 112.78 | 426224572714111 |
| 10:13:12 | XLON | 3137 | 112.78 | 426224572714116 |
| 10:13:12 | XLON | 1298 | 112.78 | 426224572714117 |
| 10:13:24 | XLON | 3300 | 112.76 | 426224572714131 |
| 10:13:24 | XLON | 817 | 112.76 | 426224572714132 |
| 10:13:29 | XLON | 500 | 112.82 | 426224572714152 |
| 10:13:29 | XLON | 3000 | 112.82 | 426224572714153 |
| 10:13:29 | XLON | 3000 | 112.84 | 426224572714157 |
| 10:13:29 | XLON | 1980 | 112.84 | 426224572714158 |
| 10:13:30 | XLON | 3000 | 112.84 | 426224572714159 |
| 10:13:31 | XLON | 3000 | 112.76 | 426224572714256 |
| 10:13:32 | XLON | 3000 | 112.76 | 426224572714257 |
| 10:13:32 | XLON | 3000 | 112.76 | 426224572714261 |
| 10:13:32 | XLON | 2144 | 112.76 | 426224572714262 |
| 10:13:32 | XLON | 5558 | 112.76 | 426224572714263 |
| 10:13:33 | XLON | 3000 | 112.76 | 426224572714266 |
| 10:13:33 | XLON | 1309 | 112.76 | 426224572714267 |
| 10:13:33 | XLON | 3000 | 112.66 | 426224572714286 |
| 10:13:34 | XLON | 109811 | 112.68 | 426224572714290 |
| 10:13:35 | XLON | 57701 | 112.68 | 426224572714302 |
| 10:13:35 | XLON | 50377 | 112.68 | 426224572714303 |
| 10:13:36 | XLON | 4 | 112.72 | 426224572714310 |
| 10:13:39 | XLON | 3300 | 112.80 | 426224572714331 |
| 10:13:39 | XLON | 2739 | 112.78 | 426224572714321 |
| 10:13:39 | XLON | 4190 | 112.78 | 426224572714322 |
| 10:13:39 | XLON | 3241 | 112.78 | 426224572714323 |
| 10:13:39 | XLON | 1200 | 112.78 | 426224572714324 |
| 10:13:39 | XLON | 1200 | 112.78 | 426224572714325 |
| 10:13:42 | XLON | 3536 | 112.82 | 426224572714343 |
| 10:13:43 | XLON | 3700 | 112.78 | 426224572714346 |
| 10:13:46 | XLON | 500 | 112.86 | 426224572714360 |
| 10:13:50 | XLON | 2792 | 112.88 | 426224572714376 |
| 10:13:51 | XLON | 1981 | 112.90 | 426224572714383 |
| 10:13:51 | XLON | 500 | 112.90 | 426224572714384 |
| 10:13:51 | XLON | 1179 | 112.90 | 426224572714385 |
| 10:13:51 | XLON | 330 | 112.88 | 426224572714381 |
| 10:13:52 | XLON | 500 | 112.92 | 426224572714389 |
| 10:13:54 | XLON | 500 | 112.96 | 426224572714401 |
| 10:13:54 | XLON | 500 | 112.96 | 426224572714402 |
| 10:13:55 | XLON | 500 | 112.96 | 426224572714403 |
| 10:13:55 | XLON | 500 | 112.96 | 426224572714404 |
| 10:13:56 | XLON | 367 | 112.96 | 426224572714407 |
| 10:13:57 | XLON | 3000 | 112.98 | 426224572714430 |
| 10:13:57 | XLON | 3000 | 112.98 | 426224572714431 |
| 10:13:58 | XLON | 3000 | 112.98 | 426224572714432 |
| 10:13:58 | XLON | 3000 | 112.98 | 426224572714434 |
| 10:13:59 | XLON | 3000 | 112.98 | 426224572714435 |
| 10:14:00 | XLON | 16447 | 113.00 | 426224572714457 |
| 10:14:02 | XLON | 3000 | 112.98 | 426224572714465 |
| 10:14:02 | XLON | 1276 | 112.98 | 426224572714466 |
| 10:14:03 | XLON | 3000 | 112.98 | 426224572714470 |
| 10:14:03 | XLON | 970 | 112.98 | 426224572714471 |
| 10:14:14 | XLON | 3221 | 113.02 | 426224572714550 |
| 10:14:15 | XLON | 8383 | 112.98 | 426224572714566 |
| 10:14:41 | XLON | 1385 | 113.06 | 426224572714678 |
| 10:14:55 | XLON | 3000 | 112.98 | 426224572714723 |
| 10:15:14 | XLON | 11617 | 113.04 | 426224572714786 |
| 10:15:16 | XLON | 4287 | 113.04 | 426224572714792 |
| 10:16:21 | XLON | 10780 | 112.98 | 426224572714979 |
| 10:16:31 | XLON | 3562 | 113.00 | 426224572715032 |
| 10:17:31 | XLON | 3000 | 113.08 | 426224572715161 |
| 10:17:31 | XLON | 1405 | 113.08 | 426224572715162 |
| 10:17:31 | XLON | 7735 | 113.08 | 426224572715158 |
| 10:18:05 | XLON | 3546 | 113.04 | 426224572715257 |
| 10:18:15 | XLON | 3245 | 113.02 | 426224572715294 |
| 10:18:15 | XLON | 3167 | 113.02 | 426224572715295 |
| 10:19:42 | XLON | 2852 | 113.18 | 426224572715451 |
| 10:19:51 | XLON | 1272 | 113.18 | 426224572715474 |
| 10:19:51 | XLON | 3000 | 113.18 | 426224572715475 |
| 10:20:12 | XLON | 3829 | 113.16 | 426224572715513 |
| 10:20:14 | XLON | 7418 | 113.14 | 426224572715553 |
| 10:20:21 | XLON | 4339 | 113.12 | 426224572715594 |
| 10:21:38 | XLON | 31 | 113.16 | 426224572715700 |
| 10:21:41 | XLON | 1 | 113.16 | 426224572715703 |
| 10:22:02 | XLON | 969 | 113.18 | 426224572715728 |
| 10:22:34 | XLON | 2609 | 113.18 | 426224572715765 |
| 10:22:34 | XLON | 3000 | 113.18 | 426224572715766 |
| 10:22:34 | XLON | 341 | 113.18 | 426224572715767 |
| 10:22:34 | XLON | 2163 | 113.18 | 426224572715768 |
| 10:22:35 | XLON | 5951 | 113.16 | 426224572715778 |
| 10:23:05 | XLON | 1204 | 113.20 | 426224572715824 |
| 10:23:05 | XLON | 1771 | 113.20 | 426224572715825 |
| 10:23:08 | XLON | 9088 | 113.16 | 426224572715836 |
| 10:23:08 | XLON | 5234 | 113.16 | 426224572715841 |
| 10:24:41 | XLON | 2897 | 113.12 | 426224572716027 |
| 10:25:49 | XLON | 9196 | 113.08 | 426224572716127 |
| 10:25:49 | XLON | 3000 | 113.08 | 426224572716131 |
| 10:25:49 | XLON | 10342 | 113.08 | 426224572716132 |
| 10:26:21 | XLON | 3469 | 112.98 | 426224572716204 |
| 10:26:21 | XLON | 182 | 112.98 | 426224572716201 |
| 10:26:21 | XLON | 4424 | 112.98 | 426224572716202 |
| 10:27:02 | XLON | 2982 | 112.92 | 426224572716231 |
| 10:27:02 | XLON | 1299 | 112.92 | 426224572716232 |
| 10:27:09 | XLON | 1617 | 112.90 | 426224572716258 |
| 10:27:09 | XLON | 1823 | 112.90 | 426224572716259 |
| 10:27:36 | XLON | 3296 | 112.90 | 426224572716326 |
| 10:28:14 | XLON | 1200 | 112.80 | 426224572716435 |
| 10:28:17 | XLON | 2833 | 112.80 | 426224572716436 |
| 10:29:02 | XLON | 709 | 112.80 | 426224572716481 |
| 10:29:02 | XLON | 3000 | 112.80 | 426224572716482 |
| 10:29:02 | XLON | 2505 | 112.80 | 426224572716483 |
| 10:29:21 | XLON | 1143 | 112.76 | 426224572716529 |
| 10:29:29 | XLON | 1244 | 112.74 | 426224572716536 |
| 10:29:29 | XLON | 1603 | 112.74 | 426224572716537 |
| 10:29:50 | XLON | 9539 | 112.80 | 426224572716589 |
| 10:30:08 | XLON | 9359 | 112.80 | 426224572716617 |
| 10:31:02 | XLON | 4264 | 112.84 | 426224572716788 |
| 10:31:57 | XLON | 3000 | 112.82 | 426224572716917 |
| 10:31:57 | XLON | 1382 | 112.82 | 426224572716918 |
| 10:32:22 | XLON | 2953 | 112.80 | 426224572716956 |
| 10:32:23 | XLON | 5635 | 112.78 | 426224572716959 |
| 10:32:35 | XLON | 140 | 112.68 | 426224572717013 |
| 10:32:36 | XLON | 2815 | 112.68 | 426224572717018 |
| 10:32:51 | XLON | 5213 | 112.78 | 426224572717092 |
| 10:33:47 | XLON | 3723 | 112.82 | 426224572717264 |
| 10:34:02 | XLON | 1254 | 112.82 | 426224572717286 |
| 10:34:02 | XLON | 1686 | 112.82 | 426224572717287 |
| 10:34:18 | XLON | 123 | 112.82 | 426224572717312 |
| 10:34:18 | XLON | 555 | 112.82 | 426224572717313 |
| 10:34:23 | XLON | 1158 | 112.82 | 426224572717327 |
| 10:34:47 | XLON | 3859 | 112.80 | 426224572717358 |
| 10:34:47 | XLON | 3000 | 112.80 | 426224572717363 |
| 10:34:47 | XLON | 840 | 112.80 | 426224572717364 |
| 10:35:12 | XLON | 4420 | 112.78 | 426224572717408 |
| 10:35:12 | XLON | 8205 | 112.78 | 426224572717409 |
| 10:36:21 | XLON | 1719 | 112.76 | 426224572717562 |
| 10:36:41 | XLON | 1 | 112.78 | 426224572717626 |
| 10:36:58 | XLON | 4244 | 112.82 | 426224572717663 |
| 10:37:06 | XLON | 1571 | 112.84 | 426224572717672 |
| 10:37:16 | XLON | 110 | 112.84 | 426224572717684 |
| 10:37:21 | XLON | 4437 | 112.84 | 426224572717690 |
| 10:37:21 | XLON | 110 | 112.84 | 426224572717691 |
| 10:37:26 | XLON | 1473 | 112.82 | 426224572717704 |
| 10:37:43 | XLON | 43 | 112.84 | 426224572717756 |
| 10:37:52 | XLON | 1311 | 112.86 | 426224572717790 |
| 10:37:52 | XLON | 2861 | 112.86 | 426224572717791 |
| 10:38:11 | XLON | 1257 | 112.92 | 426224572717851 |
| 10:38:27 | XLON | 1686 | 112.96 | 426224572717897 |
| 10:38:27 | XLON | 2109 | 112.96 | 426224572717898 |
| 10:38:36 | XLON | 1256 | 112.96 | 426224572717907 |
| 10:38:36 | XLON | 2480 | 112.96 | 426224572717908 |
| 10:38:51 | XLON | 2840 | 112.96 | 426224572717925 |
| 10:38:56 | XLON | 2982 | 112.94 | 426224572717938 |
| 10:39:21 | XLON | 4173 | 112.92 | 426224572718031 |
| 10:39:21 | XLON | 4038 | 112.92 | 426224572718034 |
| 10:40:03 | XLON | 2100 | 112.90 | 426224572718134 |
| 10:40:03 | XLON | 789 | 112.90 | 426224572718135 |
| 10:40:13 | XLON | 3915 | 112.92 | 426224572718174 |
| 10:40:13 | XLON | 3660 | 112.92 | 426224572718181 |
| 10:40:47 | XLON | 3539 | 112.92 | 426224572718224 |
| 10:40:47 | XLON | 1166 | 112.92 | 426224572718229 |
| 10:41:21 | XLON | 6732 | 112.92 | 426224572718319 |
| 10:42:24 | XLON | 4370 | 113.00 | 426224572718441 |
| 10:42:58 | XLON | 2286 | 113.10 | 426224572718545 |
| 10:42:58 | XLON | 665 | 113.10 | 426224572718546 |
| 10:43:24 | XLON | 1631 | 113.12 | 426224572718601 |
| 10:43:24 | XLON | 1325 | 113.12 | 426224572718602 |
| 10:43:26 | XLON | 2290 | 113.12 | 426224572718604 |
| 10:43:43 | XLON | 1744 | 113.14 | 426224572718638 |
| 10:43:43 | XLON | 1369 | 113.14 | 426224572718639 |
| 10:43:49 | XLON | 7197 | 113.10 | 426224572718654 |
| 10:43:55 | XLON | 8404 | 113.08 | 426224572718671 |
| 10:44:26 | XLON | 4038 | 113.02 | 426224572718745 |
| 10:45:28 | XLON | 3883 | 112.98 | 426224572718848 |
| 10:46:26 | XLON | 1 | 112.98 | 426224572718976 |
| 10:47:22 | XLON | 242 | 113.02 | 426224572719062 |
| 10:47:22 | XLON | 984 | 113.02 | 426224572719063 |
| 10:47:22 | XLON | 3116 | 113.02 | 426224572719064 |
| 10:47:24 | XLON | 558 | 113.04 | 426224572719068 |
| 10:47:24 | XLON | 3000 | 113.04 | 426224572719069 |
| 10:47:41 | XLON | 1814 | 113.06 | 426224572719109 |
| 10:47:41 | XLON | 1110 | 113.06 | 426224572719110 |
| 10:47:49 | XLON | 1683 | 113.06 | 426224572719119 |
| 10:47:49 | XLON | 1655 | 113.06 | 426224572719120 |
| 10:48:00 | XLON | 3300 | 113.02 | 426224572719154 |
| 10:48:10 | XLON | 7977 | 113.00 | 426224572719212 |
| 10:48:33 | XLON | 4916 | 112.98 | 426224572719271 |
| 10:48:33 | XLON | 5277 | 112.98 | 426224572719265 |
| 10:50:30 | XLON | 719 | 112.98 | 426224572719490 |
| 10:50:30 | XLON | 2077 | 112.98 | 426224572719491 |
| 10:50:30 | XLON | 157 | 112.98 | 426224572719492 |
| 10:50:54 | XLON | 32 | 112.98 | 426224572719521 |
| 10:51:06 | XLON | 1379 | 112.90 | 426224572719562 |
| 10:51:11 | XLON | 980 | 112.90 | 426224572719573 |
| 10:51:11 | XLON | 3000 | 112.90 | 426224572719577 |
| 10:51:11 | XLON | 1012 | 112.90 | 426224572719578 |
| 10:52:34 | XLON | 8814 | 112.92 | 426224572719673 |
| 10:52:34 | XLON | 358 | 112.92 | 426224572719674 |
| 10:53:18 | XLON | 2650 | 112.96 | 426224572719712 |
| 10:54:16 | XLON | 12295 | 112.94 | 426224572719819 |
| 10:54:16 | XLON | 77 | 112.94 | 426224572719820 |
| 10:55:13 | XLON | 12641 | 112.92 | 426224572719894 |
| 10:55:13 | XLON | 3000 | 112.92 | 426224572719896 |
| 10:55:59 | XLON | 2409 | 112.86 | 426224572719955 |
| 10:56:10 | XLON | 41 | 112.86 | 426224572719969 |
| 10:56:31 | XLON | 2178 | 112.88 | 426224572720000 |
| 10:56:45 | XLON | 251 | 112.88 | 426224572720026 |
| 10:57:05 | XLON | 3000 | 112.86 | 426224572720079 |
| 10:57:07 | XLON | 2110 | 112.86 | 426224572720080 |
| 10:58:11 | XLON | 518 | 112.88 | 426224572720173 |
| 10:58:11 | XLON | 3000 | 112.88 | 426224572720174 |
| 10:58:11 | XLON | 3241 | 112.88 | 426224572720175 |
| 10:58:11 | XLON | 1200 | 112.88 | 426224572720176 |
| 10:58:11 | XLON | 1311 | 112.88 | 426224572720177 |
| 10:58:11 | XLON | 3241 | 112.90 | 426224572720178 |
| 10:58:11 | XLON | 1082 | 112.90 | 426224572720179 |
| 10:59:54 | XLON | 3694 | 112.86 | 426224572720324 |
| 10:59:54 | XLON | 7160 | 112.86 | 426224572720325 |
| 10:59:54 | XLON | 3000 | 112.84 | 426224572720327 |
| 11:00:01 | XLON | 1085 | 112.84 | 426224572720333 |
| 11:00:01 | XLON | 1633 | 112.84 | 426224572720334 |
| 11:00:11 | XLON | 1233 | 112.84 | 426224572720371 |
| 11:00:31 | XLON | 1952 | 112.84 | 426224572720400 |
| 11:00:34 | XLON | 5643 | 112.84 | 426224572720412 |
| 11:00:35 | XLON | 3300 | 112.84 | 426224572720414 |
| 11:00:35 | XLON | 1753 | 112.84 | 426224572720415 |
| 11:00:35 | XLON | 3181 | 112.84 | 426224572720416 |
| 11:01:09 | XLON | 6177 | 112.82 | 426224572720473 |
| 11:02:21 | XLON | 1845 | 112.74 | 426224572720599 |
| 11:03:04 | XLON | 4690 | 112.72 | 426224572720660 |
| 11:03:04 | XLON | 1096 | 112.72 | 426224572720664 |
| 11:03:04 | XLON | 3000 | 112.72 | 426224572720665 |
| 11:03:04 | XLON | 4466 | 112.72 | 426224572720666 |
| 11:03:47 | XLON | 1131 | 112.70 | 426224572720701 |
| 11:03:47 | XLON | 6058 | 112.70 | 426224572720702 |
| 11:05:45 | XLON | 3615 | 112.72 | 426224572720869 |
| 11:05:45 | XLON | 91 | 112.72 | 426224572720870 |
| 11:05:45 | XLON | 3000 | 112.72 | 426224572720873 |
| 11:05:45 | XLON | 21 | 112.72 | 426224572720874 |
| 11:09:42 | XLON | 4738 | 112.62 | 426224572721227 |
| 11:10:21 | XLON | 1279 | 112.70 | 426224572721293 |
| 11:11:10 | XLON | 1419 | 112.76 | 426224572721346 |
| 11:11:10 | XLON | 1067 | 112.76 | 426224572721347 |
| 11:11:10 | XLON | 882 | 112.76 | 426224572721348 |
| 11:11:55 | XLON | 3946 | 112.76 | 426224572721456 |
| 11:11:55 | XLON | 5038 | 112.76 | 426224572721457 |
| 11:12:23 | XLON | 346 | 112.76 | 426224572721493 |
| 11:12:23 | XLON | 3000 | 112.76 | 426224572721494 |
| 11:12:23 | XLON | 1007 | 112.76 | 426224572721495 |
| 11:12:23 | XLON | 178 | 112.76 | 426224572721496 |
| 11:12:40 | XLON | 1237 | 112.70 | 426224572721503 |
| 11:13:00 | XLON | 13314 | 112.70 | 426224572721541 |
| 11:13:08 | XLON | 133 | 112.68 | 426224572721558 |
| 11:13:14 | XLON | 827 | 112.68 | 426224572721572 |
| 11:13:28 | XLON | 1943 | 112.68 | 426224572721606 |
| 11:13:28 | XLON | 5734 | 112.68 | 426224572721607 |
| 11:26:26 | XLON | 10325 | 112.72 | 426224572722855 |
| 11:26:26 | XLON | 3000 | 112.72 | 426224572722856 |
| 11:30:58 | XLON | 3000 | 112.72 | 426224572723249 |
| 11:34:21 | XLON | 41 | 112.74 | 426224572723693 |
| 11:36:47 | XLON | 14 | 112.76 | 426224572723924 |
| 11:36:48 | XLON | 1543 | 112.76 | 426224572723929 |
| 11:37:00 | XLON | 6328 | 112.74 | 426224572723986 |
| 11:37:00 | XLON | 6497 | 112.74 | 426224572723987 |
| 11:37:32 | XLON | 667 | 112.74 | 426224572724096 |
| 11:37:45 | XLON | 6973 | 112.74 | 426224572724122 |
| 11:41:09 | XLON | 27 | 112.80 | 426224572724869 |
| 11:42:11 | XLON | 3 | 112.80 | 426224572725007 |
| 11:42:39 | XLON | 13515 | 112.78 | 426224572725043 |
| 11:42:39 | XLON | 1 | 112.78 | 426224572725044 |
| 11:44:10 | XLON | 488 | 112.72 | 426224572725203 |
| 11:44:23 | XLON | 12568 | 112.72 | 426224572725222 |
| 11:50:18 | XLON | 1677 | 112.84 | 426224572725765 |
| 11:50:18 | XLON | 614 | 112.84 | 426224572725766 |
| 11:50:18 | XLON | 3963 | 112.84 | 426224572725767 |
| 11:51:05 | XLON | 3147 | 112.86 | 426224572725834 |
| 11:52:02 | XLON | 3365 | 112.86 | 426224572725956 |
| 11:52:02 | XLON | 842 | 112.86 | 426224572725957 |
| 11:52:45 | XLON | 2899 | 112.86 | 426224572726029 |
| 11:54:19 | XLON | 3000 | 112.94 | 426224572726148 |
| 11:54:22 | XLON | 3000 | 112.94 | 426224572726153 |
| 11:54:38 | XLON | 5662 | 112.92 | 426224572726174 |
| 11:54:38 | XLON | 3083 | 112.92 | 426224572726175 |
| 11:54:38 | XLON | 3000 | 112.92 | 426224572726176 |
| 11:54:38 | XLON | 1572 | 112.92 | 426224572726177 |
| 11:55:12 | XLON | 2722 | 112.90 | 426224572726209 |
| 11:55:12 | XLON | 2606 | 112.90 | 426224572726210 |
| 11:55:12 | XLON | 4654 | 112.90 | 426224572726211 |
| 11:55:12 | XLON | 3530 | 112.90 | 426224572726219 |
| 11:59:22 | XLON | 3783 | 113.00 | 426224572726574 |
| 11:59:22 | XLON | 3000 | 113.00 | 426224572726579 |
| 11:59:22 | XLON | 582 | 113.00 | 426224572726580 |
| 11:59:22 | XLON | 3628 | 112.98 | 426224572726585 |
| 11:59:22 | XLON | 1 | 112.98 | 426224572726586 |
| 11:59:22 | XLON | 1153 | 112.98 | 426224572726587 |
| 12:02:17 | XLON | 3445 | 113.08 | 426224572726874 |
| 12:02:17 | XLON | 1 | 113.08 | 426224572726875 |
| 12:04:36 | XLON | 3644 | 113.08 | 426224572727013 |
| 12:06:52 | XLON | 59 | 113.06 | 426224572727200 |
| 12:06:52 | XLON | 3678 | 113.06 | 426224572727201 |
| 12:07:51 | XLON | 3487 | 113.02 | 426224572727298 |
| 12:11:41 | XLON | 3000 | 112.94 | 426224572727625 |
| 12:11:41 | XLON | 1862 | 112.94 | 426224572727626 |
| 12:11:41 | XLON | 2204 | 112.94 | 426224572727627 |
| 12:11:49 | XLON | 12480 | 112.88 | 426224572727636 |
| 12:12:06 | XLON | 858 | 112.86 | 426224572727671 |
| 12:12:06 | XLON | 6420 | 112.86 | 426224572727672 |
| 12:14:19 | XLON | 10736 | 112.84 | 426224572727937 |
| 12:14:19 | XLON | 3000 | 112.86 | 426224572727938 |
| 12:14:22 | XLON | 3300 | 112.80 | 426224572727950 |
| 12:14:22 | XLON | 3000 | 112.80 | 426224572727951 |
| 12:14:22 | XLON | 741 | 112.80 | 426224572727952 |
| 12:16:06 | XLON | 1232 | 112.80 | 426224572728101 |
| 12:16:51 | XLON | 3000 | 112.78 | 426224572728140 |
| 12:17:06 | XLON | 2866 | 112.82 | 426224572728156 |
| 12:18:14 | XLON | 1223 | 112.82 | 426224572728248 |
| 12:19:06 | XLON | 3 | 112.84 | 426224572728297 |
| 12:19:54 | XLON | 7590 | 112.82 | 426224572728329 |
| 12:19:54 | XLON | 259 | 112.82 | 426224572728330 |
| 12:19:54 | XLON | 3000 | 112.82 | 426224572728333 |
| 12:19:54 | XLON | 2095 | 112.82 | 426224572728334 |
| 12:19:56 | XLON | 3000 | 112.82 | 426224572728335 |
| 12:19:56 | XLON | 1714 | 112.82 | 426224572728336 |
| 12:19:56 | XLON | 1489 | 112.82 | 426224572728337 |
| 12:20:51 | XLON | 3000 | 112.78 | 426224572728430 |
| 12:20:51 | XLON | 914 | 112.78 | 426224572728431 |
| 12:21:11 | XLON | 4430 | 112.76 | 426224572728486 |
| 12:21:42 | XLON | 4750 | 112.78 | 426224572728549 |
| 12:21:42 | XLON | 1193 | 112.78 | 426224572728550 |
| 12:22:39 | XLON | 2942 | 112.82 | 426224572728647 |
| 12:24:24 | XLON | 3300 | 112.76 | 426224572728912 |
| 12:24:24 | XLON | 1061 | 112.76 | 426224572728913 |
| 12:28:27 | XLON | 209 | 112.80 | 426224572729193 |
| 12:30:02 | XLON | 2927 | 112.82 | 426224572729410 |
| 12:30:02 | XLON | 73 | 112.82 | 426224572729412 |
| 12:30:02 | XLON | 1923 | 112.82 | 426224572729413 |
| 12:30:04 | XLON | 3000 | 112.82 | 426224572729415 |
| 12:30:04 | XLON | 1638 | 112.82 | 426224572729416 |
| 12:30:26 | XLON | 2 | 112.82 | 426224572729459 |
| 12:34:04 | XLON | 8657 | 112.88 | 426224572729750 |
| 12:34:15 | XLON | 3296 | 112.86 | 426224572729777 |
| 12:34:15 | XLON | 3296 | 112.86 | 426224572729784 |
| 12:34:16 | XLON | 315 | 112.86 | 426224572729785 |
| 12:34:20 | XLON | 13917 | 112.84 | 426224572729790 |
| 12:34:21 | XLON | 6683 | 112.84 | 426224572729794 |
| 12:38:35 | XLON | 6964 | 112.88 | 426224572730198 |
| 12:38:35 | XLON | 3300 | 112.88 | 426224572730199 |
| 12:38:35 | XLON | 1495 | 112.88 | 426224572730200 |
| 12:39:41 | XLON | 348 | 112.90 | 426224572730330 |
| 12:39:41 | XLON | 2626 | 112.90 | 426224572730331 |
| 12:41:33 | XLON | 3368 | 112.96 | 426224572730524 |
| 12:42:27 | XLON | 3597 | 113.00 | 426224572730628 |
| 12:42:27 | XLON | 3000 | 113.00 | 426224572730631 |
| 12:42:27 | XLON | 5489 | 113.00 | 426224572730632 |
| 12:42:27 | XLON | 2452 | 113.00 | 426224572730633 |
| 12:47:27 | XLON | 11394 | 112.82 | 426224572731136 |
| 12:49:11 | XLON | 11634 | 112.80 | 426224572731281 |
| 12:49:21 | XLON | 4560 | 112.80 | 426224572731320 |
| 12:49:21 | XLON | 3264 | 112.80 | 426224572731321 |
| 12:50:40 | XLON | 4113 | 112.78 | 426224572731482 |
| 12:57:03 | XLON | 4817 | 112.78 | 426224572732015 |
| 12:57:03 | XLON | 944 | 112.76 | 426224572732029 |
| 12:57:03 | XLON | 1717 | 112.76 | 426224572732030 |
| 12:57:03 | XLON | 3000 | 112.76 | 426224572732031 |
| 12:57:03 | XLON | 3000 | 112.78 | 426224572732032 |
| 12:57:03 | XLON | 48 | 112.78 | 426224572732033 |
| 12:57:04 | XLON | 1771 | 112.74 | 426224572732041 |
| 12:57:06 | XLON | 1259 | 112.74 | 426224572732050 |
| 12:57:28 | XLON | 708 | 112.74 | 426224572732095 |
| 12:58:12 | XLON | 1555 | 112.78 | 426224572732165 |
| 12:58:12 | XLON | 3000 | 112.78 | 426224572732166 |
| 12:58:53 | XLON | 1607 | 112.78 | 426224572732235 |
| 12:59:22 | XLON | 3000 | 112.76 | 426224572732277 |
| 12:59:22 | XLON | 1265 | 112.76 | 426224572732278 |
| 12:59:36 | XLON | 7154 | 112.76 | 426224572732296 |
| 12:59:44 | XLON | 5473 | 112.76 | 426224572732301 |
| 12:59:47 | XLON | 6594 | 112.76 | 426224572732302 |
| 12:59:47 | XLON | 4732 | 112.76 | 426224572732303 |
| 13:00:36 | XLON | 3000 | 112.70 | 426224572732410 |
| 13:00:36 | XLON | 9865 | 112.72 | 426224572732398 |
| 13:01:12 | XLON | 6125 | 112.72 | 426224572732466 |
| 13:01:23 | XLON | 2754 | 112.72 | 426224572732474 |
| 13:01:41 | XLON | 9653 | 112.72 | 426224572732497 |
| 13:01:41 | XLON | 3821 | 112.72 | 426224572732498 |
| 13:01:46 | XLON | 736 | 112.72 | 426224572732535 |
| 13:01:46 | XLON | 3000 | 112.72 | 426224572732536 |
| 13:01:46 | XLON | 471 | 112.72 | 426224572732537 |
| 13:01:46 | XLON | 1954 | 112.72 | 426224572732538 |
| 13:01:46 | XLON | 1010 | 112.72 | 426224572732539 |
| 13:02:50 | XLON | 2828 | 112.72 | 426224572732656 |
| 13:02:55 | XLON | 2170 | 112.72 | 426224572732660 |
| 13:02:59 | XLON | 1775 | 112.72 | 426224572732668 |
| 13:02:59 | XLON | 3000 | 112.72 | 426224572732669 |
| 13:04:05 | XLON | 416 | 112.78 | 426224572732752 |
| 13:04:07 | XLON | 2155 | 112.80 | 426224572732754 |
| 13:04:16 | XLON | 3308 | 112.82 | 426224572732772 |
| 13:04:16 | XLON | 2450 | 112.82 | 426224572732773 |
| 13:04:16 | XLON | 650 | 112.82 | 426224572732774 |
| 13:04:16 | XLON | 3000 | 112.82 | 426224572732775 |
| 13:04:21 | XLON | 2903 | 112.82 | 426224572732776 |
| 13:04:28 | XLON | 97 | 112.82 | 426224572732783 |
| 13:04:28 | XLON | 1665 | 112.82 | 426224572732784 |
| 13:04:28 | XLON | 1117 | 112.82 | 426224572732785 |
| 13:04:38 | XLON | 1514 | 112.82 | 426224572732786 |
| 13:04:38 | XLON | 1653 | 112.82 | 426224572732787 |
| 13:08:51 | XLON | 6568 | 112.86 | 426224572733114 |
| 13:08:53 | XLON | 7852 | 112.86 | 426224572733122 |
| 13:11:05 | XLON | 8499 | 112.88 | 426224572733440 |
| 13:11:05 | XLON | 2800 | 112.88 | 426224572733445 |
| 13:11:05 | XLON | 3300 | 112.88 | 426224572733446 |
| 13:11:05 | XLON | 3000 | 112.88 | 426224572733447 |
| 13:11:05 | XLON | 1582 | 112.88 | 426224572733448 |
| 13:13:43 | XLON | 12230 | 112.86 | 426224572733636 |
| 13:13:43 | XLON | 1807 | 112.84 | 426224572733642 |
| 13:13:43 | XLON | 1813 | 112.84 | 426224572733643 |
| 13:13:43 | XLON | 3000 | 112.84 | 426224572733644 |
| 13:13:43 | XLON | 3000 | 112.86 | 426224572733645 |
| 13:13:43 | XLON | 1713 | 112.86 | 426224572733646 |
| 13:13:51 | XLON | 8156 | 112.80 | 426224572733661 |
| 13:13:52 | XLON | 27 | 112.80 | 426224572733670 |
| 13:13:57 | XLON | 7687 | 112.80 | 426224572733678 |
| 13:14:31 | XLON | 1115 | 112.78 | 426224572733728 |
| 13:14:58 | XLON | 3121 | 112.76 | 426224572733753 |
| 13:14:59 | XLON | 7138 | 112.76 | 426224572733754 |
| 13:16:44 | XLON | 10936 | 112.74 | 426224572733935 |
| 13:16:44 | XLON | 3300 | 112.72 | 426224572733936 |
| 13:16:44 | XLON | 3000 | 112.72 | 426224572733937 |
| 13:16:44 | XLON | 3585 | 112.72 | 426224572733938 |
| 13:16:44 | XLON | 3000 | 112.74 | 426224572733939 |
| 13:16:44 | XLON | 3000 | 112.74 | 426224572733940 |
| 13:16:44 | XLON | 6060 | 112.74 | 426224572733941 |
| 13:16:44 | XLON | 1200 | 112.74 | 426224572733942 |
| 13:16:44 | XLON | 3942 | 112.74 | 426224572733943 |
| 13:16:54 | XLON | 11639 | 112.68 | 426224572733962 |
| 13:18:20 | XLON | 3035 | 112.70 | 426224572734082 |
| 13:18:46 | XLON | 1771 | 112.72 | 426224572734141 |
| 13:18:46 | XLON | 1198 | 112.72 | 426224572734142 |
| 13:19:02 | XLON | 1627 | 112.70 | 426224572734150 |
| 13:19:02 | XLON | 76 | 112.70 | 426224572734151 |
| 13:20:59 | XLON | 3000 | 112.72 | 426224572734317 |
| 13:20:59 | XLON | 3300 | 112.74 | 426224572734318 |
| 13:20:59 | XLON | 3000 | 112.74 | 426224572734319 |
| 13:20:59 | XLON | 6219 | 112.74 | 426224572734320 |
| 13:20:59 | XLON | 3763 | 112.74 | 426224572734321 |
| 13:20:59 | XLON | 1577 | 112.74 | 426224572734322 |
| 13:20:59 | XLON | 430 | 112.74 | 426224572734323 |
| 13:21:55 | XLON | 6221 | 112.74 | 426224572734394 |
| 13:21:55 | XLON | 6309 | 112.74 | 426224572734395 |
| 13:21:55 | XLON | 1 | 112.74 | 426224572734396 |
| 13:22:32 | XLON | 2939 | 112.72 | 426224572734506 |
| 13:23:39 | XLON | 6757 | 112.72 | 426224572734621 |
| 13:23:39 | XLON | 1 | 112.72 | 426224572734622 |
| 13:24:02 | XLON | 12715 | 112.72 | 426224572734631 |
| 13:24:21 | XLON | 5998 | 112.70 | 426224572734653 |
| 13:26:56 | XLON | 400 | 112.70 | 426224572734891 |
| 13:27:01 | XLON | 4596 | 112.70 | 426224572734901 |
| 13:27:01 | XLON | 1919 | 112.70 | 426224572734902 |
| 13:27:05 | XLON | 2 | 112.70 | 426224572734913 |
| 13:27:06 | XLON | 3 | 112.70 | 426224572734915 |
| 13:27:30 | XLON | 12319 | 112.72 | 426224572734949 |
| 13:27:39 | XLON | 1768 | 112.72 | 426224572734978 |
| 13:28:14 | XLON | 2500 | 112.74 | 426224572735019 |
| 13:28:14 | XLON | 3000 | 112.74 | 426224572735020 |
| 13:28:47 | XLON | 2331 | 112.76 | 426224572735044 |
| 13:28:47 | XLON | 1700 | 112.76 | 426224572735045 |
| 13:28:47 | XLON | 2049 | 112.76 | 426224572735046 |
| 13:29:01 | XLON | 3000 | 112.76 | 426224572735084 |
| 13:29:01 | XLON | 1017 | 112.76 | 426224572735085 |
| 13:29:40 | XLON | 8027 | 112.72 | 426224572735122 |
| 13:29:40 | XLON | 5546 | 112.72 | 426224572735123 |
| 13:29:40 | XLON | 2217 | 112.74 | 426224572735125 |
| 13:30:51 | XLON | 10437 | 112.74 | 426224572735278 |
| 13:30:51 | XLON | 3103 | 112.74 | 426224572735280 |
| 13:31:16 | XLON | 4002 | 112.74 | 426224572735346 |
| 13:32:10 | XLON | 4172 | 112.74 | 426224572735428 |
| 13:32:10 | XLON | 8363 | 112.74 | 426224572735430 |
| 13:33:08 | XLON | 1570 | 112.72 | 426224572735524 |
| 13:33:08 | XLON | 1516 | 112.72 | 426224572735525 |
| 13:34:03 | XLON | 3300 | 112.70 | 426224572735603 |
| 13:34:03 | XLON | 1609 | 112.70 | 426224572735604 |
| 13:35:00 | XLON | 1065 | 112.76 | 426224572735726 |
| 13:35:02 | XLON | 990 | 112.76 | 426224572735733 |
| 13:35:03 | XLON | 3634 | 112.76 | 426224572735743 |
| 13:36:29 | XLON | 6978 | 112.74 | 426224572735873 |
| 13:36:29 | XLON | 5251 | 112.74 | 426224572735874 |
| 13:37:02 | XLON | 2544 | 112.72 | 426224572735905 |
| 13:38:06 | XLON | 1810 | 112.74 | 426224572735977 |
| 13:38:10 | XLON | 317 | 112.74 | 426224572735981 |
| 13:38:30 | XLON | 4249 | 112.74 | 426224572736013 |
| 13:39:06 | XLON | 7087 | 112.72 | 426224572736107 |
| 13:39:06 | XLON | 3000 | 112.72 | 426224572736108 |
| 13:39:06 | XLON | 3942 | 112.72 | 426224572736109 |
| 13:39:06 | XLON | 560 | 112.72 | 426224572736110 |
| 13:39:06 | XLON | 5585 | 112.72 | 426224572736111 |
| 13:39:06 | XLON | 1200 | 112.72 | 426224572736112 |
| 13:39:11 | XLON | 1674 | 112.72 | 426224572736119 |
| 13:39:11 | XLON | 3000 | 112.72 | 426224572736120 |
| 13:39:11 | XLON | 3942 | 112.72 | 426224572736121 |
| 13:39:11 | XLON | 1562 | 112.72 | 426224572736122 |
| 13:39:20 | XLON | 1110 | 112.72 | 426224572736157 |
| 13:39:20 | XLON | 1769 | 112.72 | 426224572736158 |
| 13:39:34 | XLON | 2841 | 112.72 | 426224572736172 |
| 13:39:48 | XLON | 2813 | 112.72 | 426224572736203 |
| 13:40:02 | XLON | 2111 | 112.72 | 426224572736236 |
| 13:40:02 | XLON | 720 | 112.72 | 426224572736237 |
| 13:40:08 | XLON | 4375 | 112.72 | 426224572736266 |
| 13:40:20 | XLON | 1042 | 112.72 | 426224572736314 |
| 13:40:20 | XLON | 1920 | 112.72 | 426224572736315 |
| 13:40:51 | XLON | 10981 | 112.70 | 426224572736377 |
| 13:41:33 | XLON | 140 | 112.70 | 426224572736434 |
| 13:41:33 | XLON | 1697 | 112.70 | 426224572736435 |
| 13:41:33 | XLON | 1141 | 112.70 | 426224572736436 |
| 13:41:33 | XLON | 7208 | 112.68 | 426224572736437 |
| 13:42:23 | XLON | 2929 | 112.68 | 426224572736529 |
| 13:42:36 | XLON | 59 | 112.68 | 426224572736533 |
| 13:42:50 | XLON | 29 | 112.68 | 426224572736551 |
| 13:45:35 | XLON | 1970 | 112.74 | 426224572736923 |
| 13:45:35 | XLON | 6930 | 112.74 | 426224572736924 |
| 13:45:35 | XLON | 3000 | 112.74 | 426224572736925 |
| 13:45:41 | XLON | 1024 | 112.74 | 426224572736931 |
| 13:45:43 | XLON | 5 | 112.74 | 426224572736941 |
| 13:45:45 | XLON | 3 | 112.74 | 426224572736942 |
| 13:45:45 | XLON | 29 | 112.74 | 426224572736943 |
| 13:45:47 | XLON | 2 | 112.74 | 426224572736952 |
| 13:45:48 | XLON | 1646 | 112.74 | 426224572736953 |
| 13:46:39 | XLON | 467 | 112.74 | 426224572737047 |
| 13:46:39 | XLON | 3000 | 112.74 | 426224572737048 |
| 13:47:53 | XLON | 5831 | 112.72 | 426224572737164 |
| 13:47:53 | XLON | 21162 | 112.74 | 426224572737168 |
| 13:47:53 | XLON | 3000 | 112.74 | 426224572737169 |
| 13:47:53 | XLON | 8328 | 112.74 | 426224572737170 |
| 13:47:53 | XLON | 1200 | 112.74 | 426224572737171 |
| 13:47:53 | XLON | 6157 | 112.74 | 426224572737172 |
| 13:47:53 | XLON | 3834 | 112.74 | 426224572737173 |
| 13:47:53 | XLON | 6501 | 112.74 | 426224572737174 |
| 13:47:55 | XLON | 7270 | 112.70 | 426224572737176 |
| 13:49:03 | XLON | 400 | 112.86 | 426224572737315 |
| 13:49:06 | XLON | 12542 | 112.86 | 426224572737322 |
| 13:49:13 | XLON | 3824 | 112.82 | 426224572737341 |
| 13:49:41 | XLON | 344 | 112.88 | 426224572737473 |
| 13:49:46 | XLON | 3000 | 112.90 | 426224572737478 |
| 13:49:49 | XLON | 3381 | 112.90 | 426224572737479 |
| 13:49:51 | XLON | 3000 | 112.90 | 426224572737480 |
| 13:49:53 | XLON | 3659 | 112.90 | 426224572737483 |
| 13:51:21 | XLON | 11715 | 112.94 | 426224572737655 |
| 13:51:21 | XLON | 526 | 112.94 | 426224572737656 |
| 13:51:21 | XLON | 3462 | 112.94 | 426224572737661 |
| 13:51:21 | XLON | 3000 | 112.94 | 426224572737662 |
| 13:51:21 | XLON | 5349 | 112.94 | 426224572737663 |
| 13:51:22 | XLON | 3500 | 112.94 | 426224572737664 |
| 13:51:22 | XLON | 3000 | 112.94 | 426224572737665 |
| 13:51:41 | XLON | 1 | 112.96 | 426224572737712 |
| 13:51:59 | XLON | 14047 | 112.94 | 426224572737731 |
| 13:51:59 | XLON | 3300 | 112.94 | 426224572737733 |
| 13:51:59 | XLON | 1437 | 112.94 | 426224572737734 |
| 13:53:34 | XLON | 3120 | 112.96 | 426224572737980 |
| 13:53:34 | XLON | 8788 | 112.96 | 426224572737981 |
| 13:53:34 | XLON | 2800 | 112.96 | 426224572737982 |
| 13:53:34 | XLON | 326 | 112.96 | 426224572737983 |
| 13:54:33 | XLON | 7381 | 112.92 | 426224572738091 |
| 13:55:58 | XLON | 7004 | 112.94 | 426224572738234 |
| 13:57:18 | XLON | 4890 | 112.92 | 426224572738408 |
| 13:57:18 | XLON | 11447 | 112.96 | 426224572738405 |
| 13:58:36 | XLON | 3209 | 112.90 | 426224572738494 |
| 13:58:36 | XLON | 2716 | 112.90 | 426224572738495 |
| 13:58:36 | XLON | 3000 | 112.90 | 426224572738496 |
| 13:58:36 | XLON | 4066 | 112.90 | 426224572738497 |
| 14:00:09 | XLON | 13193 | 112.96 | 426224572738661 |
| 14:00:09 | XLON | 10950 | 112.94 | 426224572738667 |
| 14:02:23 | XLON | 5228 | 113.12 | 426224572738992 |
| 14:02:23 | XLON | 3000 | 113.12 | 426224572739000 |
| 14:02:23 | XLON | 3604 | 113.12 | 426224572739001 |
| 14:02:23 | XLON | 1107 | 113.12 | 426224572739002 |
| 14:02:25 | XLON | 3000 | 113.12 | 426224572739009 |
| 14:02:25 | XLON | 1347 | 113.12 | 426224572739010 |
| 14:02:41 | XLON | 2298 | 113.16 | 426224572739060 |
| 14:02:41 | XLON | 469 | 113.16 | 426224572739061 |
| 14:02:41 | XLON | 2493 | 113.16 | 426224572739062 |
| 14:02:41 | XLON | 161 | 113.16 | 426224572739063 |
| 14:03:23 | XLON | 3000 | 113.12 | 426224572739149 |
| 14:03:26 | XLON | 3000 | 113.12 | 426224572739166 |
| 14:03:35 | XLON | 468 | 113.12 | 426224572739191 |
| 14:03:35 | XLON | 2219 | 113.12 | 426224572739192 |
| 14:03:35 | XLON | 325 | 113.12 | 426224572739193 |
| 14:03:41 | XLON | 248 | 113.12 | 426224572739208 |
| 14:03:56 | XLON | 70 | 113.14 | 426224572739323 |
| 14:05:14 | XLON | 20238 | 113.14 | 426224572739485 |
| 14:05:14 | XLON | 2101 | 113.14 | 426224572739486 |
| 14:05:19 | XLON | 459 | 113.14 | 426224572739496 |
| 14:05:23 | XLON | 3579 | 113.14 | 426224572739497 |
| 14:05:33 | XLON | 13098 | 113.12 | 426224572739516 |
| 14:05:33 | XLON | 1753 | 113.14 | 426224572739511 |
| 14:05:33 | XLON | 1062 | 113.14 | 426224572739512 |
| 14:07:21 | XLON | 4525 | 113.16 | 426224572739738 |
| 14:07:21 | XLON | 1934 | 113.16 | 426224572739739 |
| 14:07:21 | XLON | 1823 | 113.16 | 426224572739740 |
| 14:07:27 | XLON | 7884 | 113.26 | 426224572739811 |
| 14:07:27 | XLON | 5621 | 113.26 | 426224572739818 |
| 14:07:31 | XLON | 5445 | 113.26 | 426224572739831 |
| 14:07:31 | XLON | 3979 | 113.26 | 426224572739838 |
| 14:07:31 | XLON | 5376 | 113.26 | 426224572739839 |
| 14:07:39 | XLON | 124 | 113.22 | 426224572739852 |
| 14:07:39 | XLON | 4672 | 113.22 | 426224572739853 |
| 14:07:39 | XLON | 146 | 113.22 | 426224572739856 |
| 14:07:54 | XLON | 8581 | 113.22 | 426224572739904 |
| 14:07:55 | XLON | 537 | 113.22 | 426224572739907 |
| 14:08:01 | XLON | 2751 | 113.22 | 426224572739908 |
| 14:08:02 | XLON | 7832 | 113.22 | 426224572739910 |
| 14:08:02 | XLON | 1903 | 113.22 | 426224572739911 |
| 14:08:04 | XLON | 4825 | 113.22 | 426224572739916 |
| 14:08:04 | XLON | 1009 | 113.22 | 426224572739917 |
| 14:08:46 | XLON | 3657 | 113.16 | 426224572740002 |
| 14:09:52 | XLON | 3821 | 113.26 | 426224572740121 |
| 14:09:52 | XLON | 2341 | 113.26 | 426224572740122 |
| 14:10:11 | XLON | 255 | 113.32 | 426224572740178 |
| 14:10:11 | XLON | 3300 | 113.32 | 426224572740179 |
| 14:10:11 | XLON | 1485 | 113.32 | 426224572740180 |
| 14:10:21 | XLON | 5089 | 113.28 | 426224572740208 |
| 14:10:21 | XLON | 8157 | 113.28 | 426224572740209 |
| 14:11:57 | XLON | 1720 | 113.28 | 426224572740495 |
| 14:11:57 | XLON | 1217 | 113.28 | 426224572740496 |
| 14:11:57 | XLON | 1389 | 113.28 | 426224572740497 |
| 14:13:00 | XLON | 7390 | 113.20 | 426224572740669 |
| 14:15:34 | XLON | 1802 | 113.26 | 426224572741070 |
| 14:15:34 | XLON | 2204 | 113.26 | 426224572741069 |
| 14:18:34 | XLON | 13678 | 113.26 | 426224572741456 |
| 14:19:38 | XLON | 3028 | 113.26 | 426224572741564 |
| 14:19:45 | XLON | 15 | 113.26 | 426224572741580 |
| 14:20:20 | XLON | 10917 | 113.24 | 426224572741714 |
| 14:20:20 | XLON | 3000 | 113.24 | 426224572741716 |
| 14:20:23 | XLON | 3000 | 113.24 | 426224572741726 |
| 14:20:23 | XLON | 2088 | 113.24 | 426224572741727 |
| 14:20:23 | XLON | 320 | 113.24 | 426224572741728 |
| 14:20:26 | XLON | 1708 | 113.24 | 426224572741729 |
| 14:20:26 | XLON | 1607 | 113.24 | 426224572741730 |
| 14:20:26 | XLON | 4882 | 113.24 | 426224572741731 |
| 14:20:26 | XLON | 3000 | 113.24 | 426224572741732 |
| 14:20:31 | XLON | 1289 | 113.20 | 426224572741752 |
| 14:21:33 | XLON | 12213 | 113.18 | 426224572741839 |
| 14:21:33 | XLON | 8167 | 113.16 | 426224572741841 |
| 14:21:33 | XLON | 3000 | 113.16 | 426224572741842 |
| 14:21:33 | XLON | 1237 | 113.16 | 426224572741843 |
| 14:21:33 | XLON | 6316 | 113.16 | 426224572741844 |
| 14:21:33 | XLON | 3000 | 113.18 | 426224572741845 |
| 14:21:33 | XLON | 3583 | 113.18 | 426224572741846 |
| 14:21:47 | XLON | 2944 | 113.18 | 426224572741877 |
| 14:21:52 | XLON | 5245 | 113.16 | 426224572741880 |
| 14:22:00 | XLON | 9609 | 113.14 | 426224572741913 |
| 14:22:17 | XLON | 6670 | 113.08 | 426224572741953 |
| 14:23:18 | XLON | 2525 | 113.02 | 426224572742080 |
| 14:23:18 | XLON | 288 | 113.02 | 426224572742081 |
| 14:23:48 | XLON | 1163 | 113.00 | 426224572742173 |
| 14:23:48 | XLON | 2666 | 113.00 | 426224572742174 |
| 14:23:54 | XLON | 7 | 113.00 | 426224572742193 |
| 14:24:50 | XLON | 2284 | 113.00 | 426224572742283 |
| 14:24:50 | XLON | 3000 | 113.00 | 426224572742284 |
| 14:25:00 | XLON | 10215 | 112.98 | 426224572742342 |
| 14:25:10 | XLON | 5104 | 112.96 | 426224572742422 |
| 14:25:10 | XLON | 8828 | 112.96 | 426224572742423 |
| 14:25:20 | XLON | 5342 | 112.96 | 426224572742454 |
| 14:25:20 | XLON | 209 | 112.96 | 426224572742455 |
| 14:25:36 | XLON | 3933 | 112.90 | 426224572742520 |
| 14:26:31 | XLON | 2881 | 112.92 | 426224572742686 |
| 14:26:37 | XLON | 11377 | 112.90 | 426224572742691 |
| 14:26:37 | XLON | 5673 | 112.90 | 426224572742692 |
| 14:28:30 | XLON | 12579 | 112.92 | 426224572742974 |
| 14:28:30 | XLON | 1159 | 112.92 | 426224572742978 |
| 14:28:34 | XLON | 2216 | 112.92 | 426224572742988 |
| 14:28:34 | XLON | 1067 | 112.92 | 426224572742989 |
| 14:28:34 | XLON | 352 | 112.92 | 426224572742990 |
| 14:28:42 | XLON | 1813 | 112.92 | 426224572742998 |
| 14:28:42 | XLON | 1016 | 112.92 | 426224572742999 |
| 14:28:58 | XLON | 1984 | 112.92 | 426224572743031 |
| 14:28:58 | XLON | 953 | 112.92 | 426224572743032 |
| 14:29:03 | XLON | 3000 | 112.90 | 426224572743041 |
| 14:29:03 | XLON | 49 | 112.90 | 426224572743042 |
| 14:29:07 | XLON | 3071 | 112.88 | 426224572743054 |
| 14:29:25 | XLON | 1271 | 112.88 | 426224572743095 |
| 14:29:25 | XLON | 210 | 112.88 | 426224572743096 |
| 14:29:25 | XLON | 1559 | 112.88 | 426224572743097 |
| 14:29:36 | XLON | 941 | 112.88 | 426224572743105 |
| 14:29:36 | XLON | 2140 | 112.88 | 426224572743106 |
| 14:29:47 | XLON | 69 | 112.88 | 426224572743129 |
| 14:29:47 | XLON | 3012 | 112.88 | 426224572743130 |
| 14:29:47 | XLON | 5027 | 112.84 | 426224572743138 |
| 14:29:47 | XLON | 3000 | 112.84 | 426224572743149 |
| 14:29:47 | XLON | 685 | 112.84 | 426224572743150 |
| 14:29:47 | XLON | 1355 | 112.84 | 426224572743151 |
| 14:30:03 | XLON | 8390 | 112.86 | 426224572743362 |
| 14:30:03 | XLON | 3000 | 112.84 | 426224572743366 |
| 14:30:03 | XLON | 1334 | 112.86 | 426224572743367 |
| 14:30:39 | XLON | 2197 | 112.80 | 426224572743600 |
| 14:30:42 | XLON | 3094 | 112.78 | 426224572743614 |
| 14:30:51 | XLON | 1168 | 112.80 | 426224572743646 |
| 14:31:15 | XLON | 3057 | 112.78 | 426224572743803 |
| 14:31:21 | XLON | 4 | 112.78 | 426224572743836 |
| 14:31:21 | XLON | 3000 | 112.78 | 426224572743837 |
| 14:31:27 | XLON | 2 | 112.80 | 426224572743863 |
| 14:31:42 | XLON | 4 | 112.84 | 426224572743938 |
| 14:31:42 | XLON | 3000 | 112.84 | 426224572743939 |
| 14:31:43 | XLON | 2 | 112.84 | 426224572743943 |
| 14:31:51 | XLON | 851 | 112.86 | 426224572743964 |
| 14:31:53 | XLON | 1308 | 112.86 | 426224572743974 |
| 14:31:53 | XLON | 3000 | 112.86 | 426224572743975 |
| 14:31:53 | XLON | 2892 | 112.86 | 426224572743976 |
| 14:31:54 | XLON | 2481 | 112.86 | 426224572743992 |
| 14:32:02 | XLON | 3000 | 112.90 | 426224572744116 |
| 14:32:04 | XLON | 3000 | 112.90 | 426224572744130 |
| 14:32:07 | XLON | 3000 | 112.90 | 426224572744166 |
| 14:32:08 | XLON | 13895 | 112.88 | 426224572744181 |
| 14:32:21 | XLON | 3000 | 112.84 | 426224572744271 |
| 14:32:21 | XLON | 630 | 112.84 | 426224572744272 |
| 14:32:21 | XLON | 1175 | 112.84 | 426224572744261 |
| 14:32:21 | XLON | 8989 | 112.84 | 426224572744262 |
| 14:32:25 | XLON | 3043 | 112.76 | 426224572744312 |
| 14:32:30 | XLON | 4052 | 112.72 | 426224572744378 |
| 14:32:30 | XLON | 358 | 112.72 | 426224572744379 |
| 14:32:39 | XLON | 160 | 112.70 | 426224572744464 |
| 14:32:39 | XLON | 3300 | 112.70 | 426224572744465 |
| 14:33:04 | XLON | 6407 | 112.74 | 426224572744590 |
| 14:33:14 | XLON | 1188 | 112.72 | 426224572744680 |
| 14:33:27 | XLON | 3000 | 112.72 | 426224572744762 |
| 14:34:02 | XLON | 6589 | 112.76 | 426224572744971 |
| 14:34:04 | XLON | 7 | 112.78 | 426224572745003 |
| 14:34:37 | XLON | 518 | 112.76 | 426224572745235 |
| 14:34:37 | XLON | 6495 | 112.76 | 426224572745236 |
| 14:34:38 | XLON | 425 | 112.76 | 426224572745243 |
| 14:34:38 | XLON | 5542 | 112.76 | 426224572745244 |
| 14:34:38 | XLON | 3000 | 112.76 | 426224572745245 |
| 14:34:38 | XLON | 1200 | 112.76 | 426224572745246 |
| 14:34:38 | XLON | 4624 | 112.76 | 426224572745247 |
| 14:34:39 | XLON | 2144 | 112.76 | 426224572745259 |
| 14:34:39 | XLON | 2213 | 112.76 | 426224572745260 |
| 14:34:39 | XLON | 550 | 112.76 | 426224572745261 |
| 14:34:40 | XLON | 1937 | 112.74 | 426224572745264 |
| 14:34:40 | XLON | 996 | 112.74 | 426224572745265 |
| 14:34:53 | XLON | 328 | 112.72 | 426224572745346 |
| 14:34:53 | XLON | 2000 | 112.72 | 426224572745347 |
| 14:34:55 | XLON | 2138 | 112.72 | 426224572745370 |
| 14:34:55 | XLON | 3992 | 112.72 | 426224572745371 |
| 14:35:43 | XLON | 25748 | 112.78 | 426224572745661 |
| 14:35:50 | XLON | 3352 | 112.78 | 426224572745687 |
| 14:35:50 | XLON | 2966 | 112.76 | 426224572745690 |
| 14:35:58 | XLON | 3951 | 112.76 | 426224572745736 |
| 14:36:24 | XLON | 3000 | 112.74 | 426224572745941 |
| 14:36:26 | XLON | 1772 | 112.74 | 426224572745955 |
| 14:36:26 | XLON | 2059 | 112.74 | 426224572745956 |
| 14:36:27 | XLON | 1683 | 112.74 | 426224572745968 |
| 14:36:41 | XLON | 2 | 112.76 | 426224572746069 |
| 14:36:41 | XLON | 3000 | 112.76 | 426224572746070 |
| 14:36:46 | XLON | 59 | 112.76 | 426224572746087 |
| 14:36:46 | XLON | 3000 | 112.76 | 426224572746088 |
| 14:36:49 | XLON | 5527 | 112.76 | 426224572746106 |
| 14:36:51 | XLON | 1218 | 112.76 | 426224572746112 |
| 14:36:51 | XLON | 1880 | 112.76 | 426224572746113 |
| 14:36:51 | XLON | 3000 | 112.76 | 426224572746114 |
| 14:37:02 | XLON | 21 | 112.76 | 426224572746140 |
| 14:37:21 | XLON | 3200 | 112.76 | 426224572746305 |
| 14:37:21 | XLON | 3000 | 112.76 | 426224572746306 |
| 14:37:30 | XLON | 2513 | 112.74 | 426224572746335 |
| 14:37:30 | XLON | 3075 | 112.74 | 426224572746336 |
| 14:37:30 | XLON | 3812 | 112.74 | 426224572746337 |
| 14:37:30 | XLON | 3198 | 112.74 | 426224572746338 |
| 14:37:30 | XLON | 500 | 112.74 | 426224572746344 |
| 14:37:30 | XLON | 3000 | 112.74 | 426224572746345 |
| 14:37:30 | XLON | 4581 | 112.74 | 426224572746346 |
| 14:37:30 | XLON | 1607 | 112.74 | 426224572746347 |
| 14:37:40 | XLON | 97 | 112.72 | 426224572746407 |
| 14:37:40 | XLON | 2436 | 112.72 | 426224572746408 |
| 14:37:40 | XLON | 2122 | 112.72 | 426224572746409 |
| 14:37:59 | XLON | 5749 | 112.74 | 426224572746494 |
| 14:38:08 | XLON | 560 | 112.74 | 426224572746518 |
| 14:38:08 | XLON | 12619 | 112.74 | 426224572746519 |
| 14:38:08 | XLON | 3000 | 112.74 | 426224572746520 |
| 14:38:08 | XLON | 2310 | 112.74 | 426224572746521 |
| 14:38:08 | XLON | 1154 | 112.74 | 426224572746522 |
| 14:38:08 | XLON | 336 | 112.74 | 426224572746523 |
| 14:38:36 | XLON | 2697 | 112.74 | 426224572746611 |
| 14:38:36 | XLON | 643 | 112.74 | 426224572746612 |
| 14:38:42 | XLON | 304 | 112.74 | 426224572746663 |
| 14:38:43 | XLON | 138 | 112.74 | 426224572746668 |
| 14:39:41 | XLON | 13917 | 112.74 | 426224572746832 |
| 14:39:41 | XLON | 2415 | 112.76 | 426224572746826 |
| 14:39:41 | XLON | 9400 | 112.76 | 426224572746827 |
| 14:39:53 | XLON | 13927 | 112.74 | 426224572746886 |
| 14:39:59 | XLON | 2129 | 112.74 | 426224572746909 |
| 14:39:59 | XLON | 892 | 112.74 | 426224572746910 |
| 14:40:23 | XLON | 3000 | 112.74 | 426224572747071 |
| 14:40:56 | XLON | 4200 | 112.74 | 426224572747192 |
| 14:40:59 | XLON | 2175 | 112.72 | 426224572747198 |
| 14:41:41 | XLON | 8765 | 112.72 | 426224572747460 |
| 14:41:41 | XLON | 1870 | 112.72 | 426224572747461 |
| 14:41:41 | XLON | 4108 | 112.72 | 426224572747483 |
| 14:41:41 | XLON | 3000 | 112.72 | 426224572747484 |
| 14:41:41 | XLON | 1200 | 112.72 | 426224572747485 |
| 14:41:41 | XLON | 4537 | 112.72 | 426224572747486 |
| 14:41:42 | XLON | 3387 | 112.70 | 426224572747496 |
| 14:41:42 | XLON | 721 | 112.70 | 426224572747512 |
| 14:41:42 | XLON | 3473 | 112.70 | 426224572747514 |
| 14:41:44 | XLON | 4186 | 112.68 | 426224572747533 |
| 14:41:51 | XLON | 3500 | 112.66 | 426224572747542 |
| 14:41:51 | XLON | 3000 | 112.66 | 426224572747543 |
| 14:41:54 | XLON | 3000 | 112.68 | 426224572747557 |
| 14:41:54 | XLON | 3200 | 112.68 | 426224572747558 |
| 14:41:54 | XLON | 2455 | 112.68 | 426224572747559 |
| 14:42:00 | XLON | 3000 | 112.68 | 426224572747568 |
| 14:42:00 | XLON | 99 | 112.68 | 426224572747569 |
| 14:42:03 | XLON | 7417 | 112.64 | 426224572747570 |
| 14:42:03 | XLON | 3302 | 112.64 | 426224572747571 |
| 14:42:03 | XLON | 5369 | 112.60 | 426224572747612 |
| 14:42:34 | XLON | 13733 | 112.52 | 426224572747906 |
| 14:42:57 | XLON | 1184 | 112.56 | 426224572748061 |
| 14:42:58 | XLON | 3564 | 112.56 | 426224572748062 |
| 14:42:58 | XLON | 5309 | 112.56 | 426224572748063 |
| 14:43:03 | XLON | 1299 | 112.54 | 426224572748079 |
| 14:43:03 | XLON | 4051 | 112.54 | 426224572748080 |
| 14:43:29 | XLON | 297 | 112.56 | 426224572748159 |
| 14:43:29 | XLON | 160 | 112.56 | 426224572748160 |
| 14:43:32 | XLON | 1952 | 112.60 | 426224572748196 |
| 14:43:35 | XLON | 2743 | 112.60 | 426224572748202 |
| 14:43:35 | XLON | 997 | 112.60 | 426224572748203 |
| 14:43:46 | XLON | 11575 | 112.60 | 426224572748247 |
| 14:44:01 | XLON | 7587 | 112.58 | 426224572748295 |
| 14:44:01 | XLON | 4655 | 112.58 | 426224572748296 |
| 14:44:31 | XLON | 2930 | 112.50 | 426224572748461 |
| 14:44:42 | XLON | 1668 | 112.52 | 426224572748578 |
| 14:45:14 | XLON | 3911 | 112.46 | 426224572748734 |
| 14:45:14 | XLON | 1715 | 112.46 | 426224572748735 |
| 14:45:14 | XLON | 5458 | 112.46 | 426224572748736 |
| 14:45:14 | XLON | 5459 | 112.48 | 426224572748737 |
| 14:45:14 | XLON | 1718 | 112.48 | 426224572748738 |
| 14:45:14 | XLON | 3000 | 112.48 | 426224572748739 |
| 14:45:14 | XLON | 1200 | 112.48 | 426224572748740 |
| 14:45:14 | XLON | 1200 | 112.48 | 426224572748741 |
| 14:45:14 | XLON | 1898 | 112.48 | 426224572748742 |
| 14:45:15 | XLON | 8219 | 112.42 | 426224572748762 |
| 14:45:15 | XLON | 1884 | 112.42 | 426224572748763 |
| 14:45:26 | XLON | 4068 | 112.44 | 426224572748835 |
| 14:46:07 | XLON | 320 | 112.52 | 426224572749001 |
| 14:46:07 | XLON | 4088 | 112.52 | 426224572749002 |
| 14:46:08 | XLON | 2987 | 112.52 | 426224572749003 |
| 14:46:08 | XLON | 1599 | 112.52 | 426224572749004 |
| 14:46:16 | XLON | 2214 | 112.54 | 426224572749045 |
| 14:46:16 | XLON | 2245 | 112.54 | 426224572749043 |
| 14:46:16 | XLON | 786 | 112.54 | 426224572749044 |
| 14:46:26 | XLON | 1266 | 112.54 | 426224572749064 |
| 14:46:26 | XLON | 1711 | 112.54 | 426224572749065 |
| 14:46:30 | XLON | 10223 | 112.52 | 426224572749083 |
| 14:46:31 | XLON | 1666 | 112.54 | 426224572749099 |
| 14:47:02 | XLON | 1831 | 112.56 | 426224572749264 |
| 14:47:02 | XLON | 1422 | 112.56 | 426224572749265 |
| 14:47:35 | XLON | 3105 | 112.56 | 426224572749465 |
| 14:47:35 | XLON | 10449 | 112.56 | 426224572749466 |
| 14:47:35 | XLON | 1232 | 112.54 | 426224572749472 |
| 14:47:35 | XLON | 3000 | 112.54 | 426224572749473 |
| 14:47:47 | XLON | 2819 | 112.52 | 426224572749504 |
| 14:47:56 | XLON | 12835 | 112.52 | 426224572749533 |
| 14:47:56 | XLON | 3000 | 112.52 | 426224572749535 |
| 14:47:56 | XLON | 2783 | 112.52 | 426224572749536 |
| 14:48:33 | XLON | 3000 | 112.56 | 426224572749681 |
| 14:48:33 | XLON | 244 | 112.56 | 426224572749682 |
| 14:48:39 | XLON | 2836 | 112.56 | 426224572749698 |
| 14:48:45 | XLON | 2836 | 112.56 | 426224572749700 |
| 14:49:45 | XLON | 12460 | 112.56 | 426224572749956 |
| 14:49:45 | XLON | 3000 | 112.56 | 426224572749962 |
| 14:49:45 | XLON | 7594 | 112.56 | 426224572749963 |
| 14:50:08 | XLON | 3300 | 112.60 | 426224572750058 |
| 14:50:36 | XLON | 2 | 112.62 | 426224572750179 |
| 14:50:39 | XLON | 3068 | 112.60 | 426224572750190 |
| 14:50:39 | XLON | 3600 | 112.60 | 426224572750191 |
| 14:50:39 | XLON | 400 | 112.60 | 426224572750192 |
| 14:50:39 | XLON | 156 | 112.60 | 426224572750193 |
| 14:51:30 | XLON | 6668 | 112.60 | 426224572750340 |
| 14:51:30 | XLON | 2869 | 112.60 | 426224572750345 |
| 14:51:39 | XLON | 539 | 112.60 | 426224572750377 |
| 14:51:39 | XLON | 5579 | 112.60 | 426224572750378 |
| 14:51:39 | XLON | 3000 | 112.60 | 426224572750379 |
| 14:51:40 | XLON | 1485 | 112.60 | 426224572750381 |
| 14:51:42 | XLON | 1581 | 112.60 | 426224572750399 |
| 14:51:47 | XLON | 27 | 112.60 | 426224572750446 |
| 14:52:13 | XLON | 11405 | 112.60 | 426224572750523 |
| 14:52:30 | XLON | 9768 | 112.60 | 426224572750598 |
| 14:52:30 | XLON | 500 | 112.60 | 426224572750599 |
| 14:52:30 | XLON | 2068 | 112.60 | 426224572750601 |
| 14:52:30 | XLON | 3000 | 112.60 | 426224572750602 |
| 14:52:30 | XLON | 2225 | 112.60 | 426224572750603 |
| 14:52:30 | XLON | 2962 | 112.60 | 426224572750604 |
| 14:52:47 | XLON | 361 | 112.54 | 426224572750688 |
| 14:52:52 | XLON | 2059 | 112.54 | 426224572750701 |
| 14:52:52 | XLON | 3000 | 112.54 | 426224572750702 |
| 14:52:52 | XLON | 2852 | 112.54 | 426224572750703 |
| 14:52:54 | XLON | 786 | 112.54 | 426224572750706 |
| 14:52:54 | XLON | 3000 | 112.54 | 426224572750707 |
| 14:52:56 | XLON | 351 | 112.54 | 426224572750714 |
| 14:53:00 | XLON | 2474 | 112.54 | 426224572750720 |
| 14:53:00 | XLON | 3000 | 112.54 | 426224572750721 |
| 14:53:03 | XLON | 7313 | 112.56 | 426224572750737 |
| 14:53:03 | XLON | 722 | 112.56 | 426224572750738 |
| 14:53:16 | XLON | 3300 | 112.58 | 426224572750787 |
| 14:53:16 | XLON | 1226 | 112.58 | 426224572750788 |
| 14:53:59 | XLON | 4023 | 112.60 | 426224572750915 |
| 14:53:59 | XLON | 9691 | 112.60 | 426224572750918 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751096 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751097 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751098 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751099 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751100 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751101 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751102 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751103 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751104 |
| 14:54:35 | XLON | 1000 | 112.62 | 426224572751105 |
| 14:54:35 | XLON | 100 | 112.62 | 426224572751106 |
| 14:54:36 | XLON | 100 | 112.62 | 426224572751110 |
| 14:54:37 | XLON | 100 | 112.62 | 426224572751111 |
| 14:54:38 | XLON | 100 | 112.62 | 426224572751115 |
| 14:54:38 | XLON | 852 | 112.62 | 426224572751116 |
| 14:54:38 | XLON | 550 | 112.62 | 426224572751134 |
| 14:54:38 | XLON | 1000 | 112.62 | 426224572751135 |
| 14:54:38 | XLON | 1000 | 112.62 | 426224572751136 |
| 14:54:38 | XLON | 1000 | 112.62 | 426224572751137 |
| 14:54:38 | XLON | 1000 | 112.62 | 426224572751138 |
| 14:54:39 | XLON | 100 | 112.62 | 426224572751139 |
| 14:54:40 | XLON | 100 | 112.62 | 426224572751146 |
| 14:54:41 | XLON | 780 | 112.62 | 426224572751148 |
| 14:54:41 | XLON | 1000 | 112.62 | 426224572751149 |
| 14:54:41 | XLON | 1000 | 112.62 | 426224572751150 |
| 14:54:41 | XLON | 2000 | 112.62 | 426224572751151 |
| 14:54:41 | XLON | 1440 | 112.62 | 426224572751152 |
| 14:54:41 | XLON | 1009 | 112.62 | 426224572751153 |
| 14:54:41 | XLON | 100 | 112.62 | 426224572751157 |
| 14:54:41 | XLON | 1290 | 112.62 | 426224572751158 |
| 14:54:42 | XLON | 100 | 112.62 | 426224572751161 |
| 14:54:43 | XLON | 2130 | 112.62 | 426224572751164 |
| 14:54:43 | XLON | 1000 | 112.62 | 426224572751165 |
| 14:54:43 | XLON | 1000 | 112.62 | 426224572751166 |
| 14:54:43 | XLON | 1980 | 112.62 | 426224572751167 |
| 14:54:43 | XLON | 1020 | 112.62 | 426224572751168 |
| 14:54:43 | XLON | 1000 | 112.62 | 426224572751169 |
| 14:54:43 | XLON | 559 | 112.62 | 426224572751170 |
| 14:55:00 | XLON | 3188 | 112.62 | 426224572751263 |
| 14:55:00 | XLON | 3258 | 112.62 | 426224572751260 |
| 14:55:43 | XLON | 3395 | 112.60 | 426224572751503 |
| 14:55:46 | XLON | 6603 | 112.60 | 426224572751546 |
| 14:55:46 | XLON | 1000 | 112.60 | 426224572751547 |
| 14:55:46 | XLON | 4990 | 112.60 | 426224572751548 |
| 14:55:46 | XLON | 5020 | 112.62 | 426224572751536 |
| 14:55:59 | XLON | 2891 | 112.58 | 426224572751655 |
| 14:56:08 | XLON | 832 | 112.50 | 426224572751754 |
| 14:56:08 | XLON | 4950 | 112.50 | 426224572751755 |
| 14:56:08 | XLON | 682 | 112.50 | 426224572751756 |
| 14:56:26 | XLON | 2522 | 112.56 | 426224572751900 |
| 14:56:41 | XLON | 1650 | 112.56 | 426224572751960 |
| 14:56:41 | XLON | 4162 | 112.56 | 426224572751962 |
| 14:56:54 | XLON | 3000 | 112.56 | 426224572752035 |
| 14:56:54 | XLON | 130 | 112.56 | 426224572752036 |
| 14:57:16 | XLON | 2867 | 112.52 | 426224572752192 |
| 14:57:19 | XLON | 12172 | 112.50 | 426224572752223 |
| 14:57:38 | XLON | 2629 | 112.48 | 426224572752323 |
| 14:57:38 | XLON | 2900 | 112.48 | 426224572752324 |
| 14:57:57 | XLON | 2291 | 112.50 | 426224572752411 |
| 14:57:57 | XLON | 5019 | 112.50 | 426224572752412 |
| 14:58:12 | XLON | 3055 | 112.46 | 426224572752499 |
| 14:58:21 | XLON | 4312 | 112.42 | 426224572752583 |
| 14:59:02 | XLON | 3000 | 112.36 | 426224572752801 |
| 14:59:02 | XLON | 3200 | 112.38 | 426224572752802 |
| 14:59:02 | XLON | 3000 | 112.38 | 426224572752803 |
| 14:59:02 | XLON | 1013 | 112.38 | 426224572752804 |
| 14:59:10 | XLON | 1542 | 112.36 | 426224572752860 |
| 14:59:10 | XLON | 1556 | 112.36 | 426224572752861 |
| 14:59:17 | XLON | 2177 | 112.36 | 426224572752877 |
| 14:59:17 | XLON | 635 | 112.36 | 426224572752878 |
| 14:59:26 | XLON | 2104 | 112.36 | 426224572752924 |
| 14:59:34 | XLON | 2205 | 112.40 | 426224572752962 |
| 14:59:34 | XLON | 3000 | 112.40 | 426224572752963 |
| 14:59:38 | XLON | 5224 | 112.36 | 426224572752989 |
| 15:00:02 | XLON | 3000 | 112.40 | 426224572753108 |
| 15:00:11 | XLON | 2 | 112.40 | 426224572753139 |
| 15:00:13 | XLON | 2104 | 112.42 | 426224572753168 |
| 15:00:16 | XLON | 3000 | 112.42 | 426224572753212 |
| 15:00:16 | XLON | 672 | 112.42 | 426224572753213 |
| 15:00:22 | XLON | 1311 | 112.42 | 426224572753234 |
| 15:00:22 | XLON | 1560 | 112.42 | 426224572753235 |
| 15:00:30 | XLON | 2104 | 112.42 | 426224572753275 |
| 15:00:30 | XLON | 1047 | 112.42 | 426224572753276 |
| 15:00:34 | XLON | 117 | 112.42 | 426224572753298 |
| 15:00:40 | XLON | 13408 | 112.40 | 426224572753326 |
| 15:01:06 | XLON | 7152 | 112.42 | 426224572753456 |
| 15:01:30 | XLON | 12670 | 112.42 | 426224572753562 |
| 15:01:30 | XLON | 3000 | 112.40 | 426224572753564 |
| 15:01:30 | XLON | 251 | 112.40 | 426224572753565 |
| 15:01:59 | XLON | 4563 | 112.40 | 426224572753729 |
| 15:02:06 | XLON | 3278 | 112.38 | 426224572753763 |
| 15:02:09 | XLON | 4000 | 112.36 | 426224572753767 |
| 15:02:09 | XLON | 4371 | 112.36 | 426224572753768 |
| 15:02:17 | XLON | 3000 | 112.32 | 426224572753840 |
| 15:02:38 | XLON | 2697 | 112.28 | 426224572753921 |
| 15:02:38 | XLON | 3433 | 112.28 | 426224572753922 |
| 15:03:06 | XLON | 2104 | 112.30 | 426224572754020 |
| 15:03:06 | XLON | 72 | 112.30 | 426224572754021 |
| 15:03:06 | XLON | 3849 | 112.30 | 426224572754022 |
| 15:03:38 | XLON | 2104 | 112.32 | 426224572754210 |
| 15:03:38 | XLON | 2039 | 112.32 | 426224572754211 |
| 15:03:49 | XLON | 3000 | 112.38 | 426224572754286 |
| 15:03:49 | XLON | 1229 | 112.38 | 426224572754287 |
| 15:03:49 | XLON | 1006 | 112.38 | 426224572754288 |
| 15:04:00 | XLON | 2104 | 112.36 | 426224572754316 |
| 15:04:02 | XLON | 2104 | 112.36 | 426224572754331 |
| 15:04:06 | XLON | 3938 | 112.34 | 426224572754346 |
| 15:04:06 | XLON | 476 | 112.34 | 426224572754347 |
| 15:04:17 | XLON | 5044 | 112.38 | 426224572754411 |
| 15:04:17 | XLON | 2314 | 112.38 | 426224572754412 |
| 15:04:17 | XLON | 6015 | 112.38 | 426224572754420 |
| 15:04:21 | XLON | 3882 | 112.36 | 426224572754435 |
| 15:04:30 | XLON | 246 | 112.32 | 426224572754458 |
| 15:04:30 | XLON | 1095 | 112.32 | 426224572754459 |
| 15:04:30 | XLON | 2207 | 112.32 | 426224572754460 |
| 15:05:16 | XLON | 1 | 112.30 | 426224572754706 |
| 15:05:27 | XLON | 3431 | 112.30 | 426224572754782 |
| 15:05:27 | XLON | 3000 | 112.30 | 426224572754783 |
| 15:05:31 | XLON | 2174 | 112.30 | 426224572754791 |
| 15:05:31 | XLON | 765 | 112.30 | 426224572754792 |
| 15:05:32 | XLON | 3756 | 112.30 | 426224572754795 |
| 15:05:45 | XLON | 3000 | 112.30 | 426224572754833 |
| 15:05:45 | XLON | 3200 | 112.30 | 426224572754834 |
| 15:05:45 | XLON | 6181 | 112.30 | 426224572754835 |
| 15:06:00 | XLON | 3089 | 112.28 | 426224572754884 |
| 15:06:26 | XLON | 1520 | 112.26 | 426224572755028 |
| 15:06:26 | XLON | 784 | 112.26 | 426224572755029 |
| 15:06:26 | XLON | 652 | 112.26 | 426224572755030 |
| 15:06:31 | XLON | 2348 | 112.26 | 426224572755050 |
| 15:06:31 | XLON | 1449 | 112.26 | 426224572755051 |
| 15:06:51 | XLON | 1759 | 112.32 | 426224572755132 |
| 15:07:19 | XLON | 8382 | 112.34 | 426224572755313 |
| 15:07:21 | XLON | 1654 | 112.32 | 426224572755332 |
| 15:07:49 | XLON | 3000 | 112.26 | 426224572755430 |
| 15:08:05 | XLON | 3000 | 112.20 | 426224572755480 |
| 15:08:05 | XLON | 420 | 112.20 | 426224572755481 |
| 15:08:05 | XLON | 2361 | 112.20 | 426224572755482 |
| 15:08:05 | XLON | 3995 | 112.22 | 426224572755483 |
| 15:08:05 | XLON | 4624 | 112.22 | 426224572755484 |
| 15:08:05 | XLON | 1284 | 112.22 | 426224572755485 |
| 15:08:05 | XLON | 1704 | 112.22 | 426224572755486 |
| 15:08:15 | XLON | 3000 | 112.18 | 426224572755561 |
| 15:09:23 | XLON | 3000 | 112.10 | 426224572755813 |
| 15:09:29 | XLON | 2 | 112.12 | 426224572755842 |
| 15:09:30 | XLON | 2478 | 112.12 | 426224572755892 |
| 15:09:51 | XLON | 3060 | 112.16 | 426224572755978 |
| 15:09:53 | XLON | 1129 | 112.16 | 426224572755990 |
| 15:09:56 | XLON | 3492 | 112.14 | 426224572755993 |
| 15:10:36 | XLON | 20 | 112.16 | 426224572756202 |
| 15:10:36 | XLON | 5997 | 112.16 | 426224572756203 |
| 15:10:36 | XLON | 3000 | 112.16 | 426224572756204 |
| 15:10:39 | XLON | 4243 | 112.14 | 426224572756206 |
| 15:10:45 | XLON | 3200 | 112.14 | 426224572756228 |
| 15:10:45 | XLON | 3000 | 112.14 | 426224572756229 |
| 15:10:45 | XLON | 4581 | 112.14 | 426224572756230 |
| 15:10:49 | XLON | 2086 | 112.14 | 426224572756252 |
| 15:10:49 | XLON | 3000 | 112.14 | 426224572756253 |
| 15:10:49 | XLON | 1261 | 112.14 | 426224572756254 |
| 15:10:49 | XLON | 1705 | 112.14 | 426224572756255 |
| 15:10:49 | XLON | 339 | 112.14 | 426224572756256 |
| 15:10:51 | XLON | 7675 | 112.14 | 426224572756264 |
| 15:10:51 | XLON | 1179 | 112.14 | 426224572756265 |
| 15:10:55 | XLON | 1581 | 112.16 | 426224572756316 |
| 15:10:55 | XLON | 1136 | 112.16 | 426224572756317 |
| 15:10:59 | XLON | 12002 | 112.16 | 426224572756330 |
| 15:11:21 | XLON | 13186 | 112.14 | 426224572756472 |
| 15:11:21 | XLON | 8911 | 112.16 | 426224572756474 |
| 15:11:57 | XLON | 1318 | 112.10 | 426224572756638 |
| 15:11:57 | XLON | 2887 | 112.10 | 426224572756639 |
| 15:12:28 | XLON | 5027 | 112.14 | 426224572756888 |
| 15:12:28 | XLON | 1 | 112.14 | 426224572756889 |
| 15:12:49 | XLON | 6514 | 112.16 | 426224572756953 |
| 15:12:56 | XLON | 1628 | 112.16 | 426224572756964 |
| 15:12:56 | XLON | 3000 | 112.16 | 426224572756965 |
| 15:12:58 | XLON | 328 | 112.16 | 426224572756971 |
| 15:12:58 | XLON | 3669 | 112.16 | 426224572756972 |
| 15:13:07 | XLON | 2875 | 112.16 | 426224572757017 |
| 15:13:12 | XLON | 4266 | 112.14 | 426224572757029 |
| 15:13:32 | XLON | 3141 | 112.12 | 426224572757106 |
| 15:13:37 | XLON | 2136 | 112.10 | 426224572757119 |
| 15:13:37 | XLON | 1014 | 112.10 | 426224572757120 |
| 15:13:37 | XLON | 447 | 112.10 | 426224572757121 |
| 15:14:00 | XLON | 6523 | 112.08 | 426224572757213 |
| 15:14:41 | XLON | 1748 | 112.08 | 426224572757430 |
| 15:14:41 | XLON | 3000 | 112.08 | 426224572757431 |
| 15:14:41 | XLON | 1646 | 112.08 | 426224572757432 |
| 15:14:41 | XLON | 538 | 112.08 | 426224572757433 |
| 15:14:45 | XLON | 2103 | 112.08 | 426224572757441 |
| 15:14:45 | XLON | 10749 | 112.08 | 426224572757442 |
| 15:14:45 | XLON | 12580 | 112.08 | 426224572757443 |
| 15:15:04 | XLON | 4669 | 112.08 | 426224572757511 |
| 15:15:04 | XLON | 3358 | 112.08 | 426224572757512 |
| 15:15:12 | XLON | 2686 | 112.06 | 426224572757564 |
| 15:15:19 | XLON | 2873 | 112.06 | 426224572757577 |
| 15:15:51 | XLON | 41 | 112.18 | 426224572757743 |
| 15:16:12 | XLON | 3300 | 112.18 | 426224572757824 |
| 15:16:12 | XLON | 3000 | 112.18 | 426224572757825 |
| 15:16:12 | XLON | 1200 | 112.18 | 426224572757826 |
| 15:16:12 | XLON | 1311 | 112.18 | 426224572757827 |
| 15:16:12 | XLON | 4161 | 112.18 | 426224572757828 |
| 15:16:12 | XLON | 3000 | 112.14 | 426224572757890 |
| 15:16:12 | XLON | 2465 | 112.16 | 426224572757891 |
| 15:16:12 | XLON | 3227 | 112.18 | 426224572757809 |
| 15:17:06 | XLON | 284 | 112.14 | 426224572758115 |
| 15:17:06 | XLON | 556 | 112.14 | 426224572758116 |
| 15:17:06 | XLON | 1295 | 112.14 | 426224572758117 |
| 15:17:06 | XLON | 2041 | 112.14 | 426224572758118 |
| 15:17:06 | XLON | 7377 | 112.14 | 426224572758112 |
| 15:17:40 | XLON | 4776 | 112.12 | 426224572758200 |
| 15:17:40 | XLON | 7269 | 112.12 | 426224572758202 |
| 15:17:49 | XLON | 1476 | 112.08 | 426224572758249 |
| 15:17:49 | XLON | 1584 | 112.08 | 426224572758250 |
| 15:17:51 | XLON | 1031 | 112.06 | 426224572758261 |
| 15:17:51 | XLON | 6493 | 112.06 | 426224572758262 |
| 15:17:51 | XLON | 1259 | 112.06 | 426224572758263 |
| 15:17:51 | XLON | 3000 | 112.06 | 426224572758264 |
| 15:18:26 | XLON | 1699 | 112.06 | 426224572758404 |
| 15:18:26 | XLON | 1643 | 112.06 | 426224572758405 |
| 15:19:13 | XLON | 7725 | 112.08 | 426224572758574 |
| 15:19:18 | XLON | 2201 | 112.08 | 426224572758586 |
| 15:19:18 | XLON | 2879 | 112.08 | 426224572758587 |
| 15:19:32 | XLON | 5 | 112.04 | 426224572758638 |
| 15:19:32 | XLON | 3000 | 112.04 | 426224572758639 |
| 15:19:38 | XLON | 1121 | 111.98 | 426224572758693 |
| 15:19:39 | XLON | 3000 | 111.94 | 426224572758705 |
| 15:19:39 | XLON | 500 | 111.96 | 426224572758706 |
| 15:19:39 | XLON | 1682 | 111.96 | 426224572758707 |
| 15:19:39 | XLON | 2182 | 111.98 | 426224572758694 |
| 15:19:39 | XLON | 3000 | 111.98 | 426224572758695 |
| 15:19:57 | XLON | 12183 | 111.96 | 426224572758782 |
| 15:20:37 | XLON | 3129 | 112.00 | 426224572758928 |
| 15:20:37 | XLON | 10806 | 112.00 | 426224572758929 |
| 15:20:37 | XLON | 3129 | 111.98 | 426224572758932 |
| 15:20:51 | XLON | 7059 | 112.00 | 426224572758989 |
| 15:20:51 | XLON | 69 | 112.00 | 426224572758990 |
| 15:21:27 | XLON | 384 | 112.00 | 426224572759124 |
| 15:21:27 | XLON | 1581 | 112.00 | 426224572759125 |
| 15:21:27 | XLON | 3000 | 112.00 | 426224572759126 |
| 15:21:27 | XLON | 1780 | 112.00 | 426224572759127 |
| 15:21:35 | XLON | 3468 | 112.02 | 426224572759143 |
| 15:21:35 | XLON | 1187 | 112.02 | 426224572759145 |
| 15:21:35 | XLON | 2016 | 112.02 | 426224572759146 |
| 15:21:58 | XLON | 6396 | 112.04 | 426224572759184 |
| 15:22:27 | XLON | 3000 | 112.00 | 426224572759252 |
| 15:22:28 | XLON | 2162 | 112.00 | 426224572759253 |
| 15:22:28 | XLON | 1871 | 112.00 | 426224572759254 |
| 15:22:30 | XLON | 2888 | 112.00 | 426224572759255 |
| 15:22:30 | XLON | 1768 | 112.00 | 426224572759256 |
| 15:22:50 | XLON | 12742 | 111.98 | 426224572759315 |
| 15:22:50 | XLON | 3000 | 111.98 | 426224572759327 |
| 15:22:50 | XLON | 9153 | 111.98 | 426224572759328 |
| 15:23:34 | XLON | 4170 | 112.04 | 426224572759519 |
| 15:23:42 | XLON | 1820 | 112.04 | 426224572759565 |
| 15:23:42 | XLON | 1253 | 112.04 | 426224572759566 |
| 15:23:49 | XLON | 950 | 112.04 | 426224572759576 |
| 15:23:49 | XLON | 245 | 112.04 | 426224572759577 |
| 15:23:49 | XLON | 1683 | 112.04 | 426224572759578 |
| 15:23:56 | XLON | 1167 | 112.04 | 426224572759596 |
| 15:23:56 | XLON | 1429 | 112.04 | 426224572759597 |
| 15:24:01 | XLON | 2556 | 112.04 | 426224572759601 |
| 15:24:34 | XLON | 5074 | 112.08 | 426224572759695 |
| 15:24:34 | XLON | 7022 | 112.08 | 426224572759696 |
| 15:24:34 | XLON | 2240 | 112.08 | 426224572759697 |
| 15:24:36 | XLON | 2186 | 112.08 | 426224572759698 |
| 15:24:40 | XLON | 1788 | 112.08 | 426224572759710 |
| 15:25:22 | XLON | 282 | 112.18 | 426224572759929 |
| 15:25:41 | XLON | 1746 | 112.18 | 426224572759971 |
| 15:25:41 | XLON | 3000 | 112.18 | 426224572759972 |
| 15:26:00 | XLON | 2626 | 112.18 | 426224572760030 |
| 15:26:03 | XLON | 893 | 112.16 | 426224572760036 |
| 15:26:03 | XLON | 10325 | 112.16 | 426224572760037 |
| 15:26:05 | XLON | 2867 | 112.16 | 426224572760044 |
| 15:26:40 | XLON | 1488 | 112.14 | 426224572760121 |
| 15:26:40 | XLON | 10769 | 112.14 | 426224572760122 |
| 15:26:40 | XLON | 3000 | 112.14 | 426224572760123 |
| 15:26:40 | XLON | 1108 | 112.14 | 426224572760124 |
| 15:26:42 | XLON | 2148 | 112.14 | 426224572760128 |
| 15:26:42 | XLON | 2765 | 112.14 | 426224572760129 |
| 15:26:42 | XLON | 3000 | 112.14 | 426224572760130 |
| 15:26:42 | XLON | 1640 | 112.14 | 426224572760131 |
| 15:26:44 | XLON | 3 | 112.12 | 426224572760136 |
| 15:26:44 | XLON | 967 | 112.12 | 426224572760137 |
| 15:26:55 | XLON | 1145 | 112.16 | 426224572760151 |
| 15:27:29 | XLON | 12169 | 112.18 | 426224572760291 |
| 15:27:29 | XLON | 3300 | 112.18 | 426224572760292 |
| 15:27:29 | XLON | 3000 | 112.18 | 426224572760293 |
| 15:27:29 | XLON | 14458 | 112.20 | 426224572760294 |
| 15:27:29 | XLON | 2681 | 112.20 | 426224572760295 |
| 15:28:00 | XLON | 1054 | 112.14 | 426224572760403 |
| 15:28:00 | XLON | 6340 | 112.14 | 426224572760401 |
| 15:28:06 | XLON | 4016 | 112.14 | 426224572760405 |
| 15:28:31 | XLON | 4112 | 112.12 | 426224572760505 |
| 15:28:36 | XLON | 8901 | 112.12 | 426224572760510 |
| 15:28:56 | XLON | 902 | 112.12 | 426224572760568 |
| 15:28:56 | XLON | 1445 | 112.12 | 426224572760569 |
| 15:28:56 | XLON | 2775 | 112.12 | 426224572760570 |
| 15:29:52 | XLON | 2205 | 112.10 | 426224572760832 |
| 15:29:52 | XLON | 8006 | 112.10 | 426224572760833 |
| 15:30:10 | XLON | 13106 | 112.14 | 426224572760922 |
| 15:30:34 | XLON | 2773 | 112.14 | 426224572761021 |
| 15:30:34 | XLON | 2034 | 112.14 | 426224572761022 |
| 15:30:34 | XLON | 3363 | 112.14 | 426224572761023 |
| 15:30:34 | XLON | 1309 | 112.14 | 426224572761024 |
| 15:30:34 | XLON | 1581 | 112.14 | 426224572761025 |
| 15:30:34 | XLON | 2553 | 112.14 | 426224572761026 |
| 15:31:03 | XLON | 3000 | 112.18 | 426224572761126 |
| 15:31:03 | XLON | 4450 | 112.18 | 426224572761127 |
| 15:31:04 | XLON | 1057 | 112.16 | 426224572761138 |
| 15:31:04 | XLON | 1311 | 112.16 | 426224572761139 |
| 15:31:04 | XLON | 673 | 112.16 | 426224572761140 |
| 15:31:11 | XLON | 2943 | 112.16 | 426224572761154 |
| 15:31:25 | XLON | 2861 | 112.16 | 426224572761205 |
| 15:31:30 | XLON | 1846 | 112.16 | 426224572761220 |
| 15:31:30 | XLON | 2575 | 112.16 | 426224572761221 |
| 15:31:30 | XLON | 2428 | 112.16 | 426224572761222 |
| 15:31:35 | XLON | 426 | 112.16 | 426224572761256 |
| 15:31:37 | XLON | 2138 | 112.16 | 426224572761269 |
| 15:31:40 | XLON | 1748 | 112.16 | 426224572761294 |
| 15:31:40 | XLON | 1316 | 112.16 | 426224572761295 |
| 15:31:46 | XLON | 90 | 112.16 | 426224572761300 |
| 15:31:51 | XLON | 2 | 112.16 | 426224572761316 |
| 15:31:55 | XLON | 2575 | 112.16 | 426224572761349 |
| 15:31:55 | XLON | 3000 | 112.16 | 426224572761350 |
| 15:31:58 | XLON | 26 | 112.16 | 426224572761374 |
| 15:32:05 | XLON | 313 | 112.18 | 426224572761453 |
| 15:32:20 | XLON | 432 | 112.16 | 426224572761530 |
| 15:32:20 | XLON | 3145 | 112.16 | 426224572761531 |
| 15:32:20 | XLON | 3000 | 112.16 | 426224572761533 |
| 15:32:20 | XLON | 5701 | 112.16 | 426224572761534 |
| 15:32:20 | XLON | 698 | 112.16 | 426224572761535 |
| 15:32:40 | XLON | 1988 | 112.24 | 426224572761636 |
| 15:32:45 | XLON | 2575 | 112.24 | 426224572761652 |
| 15:32:45 | XLON | 1277 | 112.24 | 426224572761653 |
| 15:32:51 | XLON | 1042 | 112.24 | 426224572761688 |
| 15:32:51 | XLON | 1901 | 112.24 | 426224572761689 |
| 15:32:54 | XLON | 4867 | 112.22 | 426224572761691 |
| 15:33:00 | XLON | 2944 | 112.22 | 426224572761693 |
| 15:33:15 | XLON | 6313 | 112.20 | 426224572761768 |
| 15:34:26 | XLON | 6175 | 112.26 | 426224572762017 |
| 15:34:26 | XLON | 6213 | 112.26 | 426224572762018 |
| 15:34:46 | XLON | 4793 | 112.22 | 426224572762093 |
| 15:34:46 | XLON | 6271 | 112.22 | 426224572762098 |
| 15:35:18 | XLON | 11484 | 112.22 | 426224572762178 |
| 15:35:18 | XLON | 3300 | 112.22 | 426224572762183 |
| 15:35:18 | XLON | 6383 | 112.22 | 426224572762184 |
| 15:35:18 | XLON | 2349 | 112.22 | 426224572762185 |
| 15:39:15 | XLON | 11068 | 112.28 | 426224572763144 |
| 15:39:15 | XLON | 3029 | 112.28 | 426224572763142 |
| 15:39:15 | XLON | 8039 | 112.28 | 426224572763143 |
| 15:40:38 | XLON | 1065 | 112.30 | 426224572763509 |
| 15:40:38 | XLON | 1497 | 112.30 | 426224572763510 |
| 15:40:38 | XLON | 2330 | 112.30 | 426224572763511 |
| 15:41:36 | XLON | 8738 | 112.32 | 426224572763822 |
| 15:41:36 | XLON | 3300 | 112.32 | 426224572763827 |
| 15:41:36 | XLON | 2178 | 112.32 | 426224572763828 |
| 15:41:36 | XLON | 3000 | 112.32 | 426224572763829 |
| 15:41:36 | XLON | 3211 | 112.32 | 426224572763830 |
| 15:42:32 | XLON | 3479 | 112.28 | 426224572763969 |
| 15:42:32 | XLON | 282 | 112.28 | 426224572763970 |
| 15:42:32 | XLON | 4954 | 112.28 | 426224572763971 |
| 15:42:32 | XLON | 2076 | 112.28 | 426224572763972 |
| 15:42:32 | XLON | 149 | 112.28 | 426224572763973 |
| 15:44:47 | XLON | 8998 | 112.36 | 426224572764387 |
| 15:44:47 | XLON | 3000 | 112.36 | 426224572764389 |
| 15:44:47 | XLON | 4406 | 112.36 | 426224572764390 |
| 15:44:47 | XLON | 1592 | 112.36 | 426224572764391 |
| 15:44:50 | XLON | 14014 | 112.36 | 426224572764399 |
| 15:44:50 | XLON | 3000 | 112.36 | 426224572764400 |
| 15:44:59 | XLON | 7972 | 112.42 | 426224572764494 |
| 15:45:20 | XLON | 1670 | 112.46 | 426224572764555 |
| 15:45:23 | XLON | 14328 | 112.46 | 426224572764559 |
| 15:45:23 | XLON | 3000 | 112.46 | 426224572764560 |
| 15:45:26 | XLON | 1 | 112.46 | 426224572764561 |
| 15:45:26 | XLON | 35300 | 112.46 | 426224572764562 |
| 15:45:29 | XLON | 7440 | 112.46 | 426224572764573 |
| 15:46:17 | XLON | 5913 | 112.48 | 426224572764736 |
| 15:46:32 | XLON | 4683 | 112.50 | 426224572764817 |
| 15:46:32 | XLON | 2161 | 112.50 | 426224572764818 |
| 15:46:32 | XLON | 400 | 112.50 | 426224572764819 |
| 15:46:32 | XLON | 1871 | 112.50 | 426224572764820 |
| 15:46:32 | XLON | 2591 | 112.50 | 426224572764821 |
| 15:46:32 | XLON | 1581 | 112.50 | 426224572764822 |
| 15:46:35 | XLON | 1767 | 112.50 | 426224572764825 |
| 15:46:38 | XLON | 7729 | 112.50 | 426224572764828 |
| 15:46:39 | XLON | 93 | 112.50 | 426224572764833 |
| 15:47:00 | XLON | 4036 | 112.48 | 426224572764891 |
| 15:47:00 | XLON | 4036 | 112.48 | 426224572764889 |
| 15:47:01 | XLON | 1159 | 112.48 | 426224572764893 |
| 15:47:01 | XLON | 3700 | 112.46 | 426224572764896 |
| 15:47:13 | XLON | 242 | 112.46 | 426224572764932 |
| 15:47:21 | XLON | 2811 | 112.46 | 426224572764955 |
| 15:47:32 | XLON | 6753 | 112.46 | 426224572764966 |
| 15:47:33 | XLON | 3000 | 112.46 | 426224572764991 |
| 15:47:33 | XLON | 1757 | 112.46 | 426224572764992 |
| 15:47:33 | XLON | 2093 | 112.46 | 426224572764993 |
| 15:47:33 | XLON | 5607 | 112.46 | 426224572764994 |
| 15:48:51 | XLON | 388 | 112.48 | 426224572765309 |
| 15:48:51 | XLON | 11023 | 112.48 | 426224572765315 |
| 15:48:52 | XLON | 4050 | 112.46 | 426224572765318 |
| 15:48:52 | XLON | 1263 | 112.46 | 426224572765319 |
| 15:48:52 | XLON | 2616 | 112.46 | 426224572765320 |
| 15:48:52 | XLON | 5498 | 112.46 | 426224572765321 |
| 15:49:14 | XLON | 8776 | 112.44 | 426224572765378 |
| 15:49:14 | XLON | 5800 | 112.44 | 426224572765379 |
| 15:49:14 | XLON | 3000 | 112.44 | 426224572765380 |
| 15:49:14 | XLON | 7200 | 112.46 | 426224572765381 |
| 15:49:14 | XLON | 2306 | 112.46 | 426224572765382 |
| 15:49:14 | XLON | 3000 | 112.46 | 426224572765383 |
| 15:49:14 | XLON | 4668 | 112.46 | 426224572765384 |
| 15:49:14 | XLON | 1200 | 112.46 | 426224572765385 |
| 15:49:14 | XLON | 1200 | 112.46 | 426224572765386 |
| 15:49:14 | XLON | 348 | 112.46 | 426224572765387 |
| 15:49:14 | XLON | 1311 | 112.46 | 426224572765388 |
| 15:49:19 | XLON | 2452 | 112.46 | 426224572765417 |
| 15:49:19 | XLON | 2036 | 112.46 | 426224572765418 |
| 15:49:19 | XLON | 1664 | 112.46 | 426224572765419 |
| 15:49:19 | XLON | 1647 | 112.46 | 426224572765420 |
| 15:49:21 | XLON | 8225 | 112.46 | 426224572765421 |
| 15:49:34 | XLON | 272 | 112.48 | 426224572765435 |
| 15:49:41 | XLON | 8833 | 112.48 | 426224572765487 |
| 15:50:15 | XLON | 3700 | 112.46 | 426224572765605 |
| 15:50:15 | XLON | 3000 | 112.46 | 426224572765606 |
| 15:50:15 | XLON | 1840 | 112.46 | 426224572765607 |
| 15:50:24 | XLON | 1468 | 112.44 | 426224572765613 |
| 15:50:24 | XLON | 1468 | 112.44 | 426224572765614 |
| 15:50:25 | XLON | 25 | 112.44 | 426224572765615 |
| 15:50:27 | XLON | 2150 | 112.44 | 426224572765627 |
| 15:50:27 | XLON | 1286 | 112.44 | 426224572765628 |
| 15:50:27 | XLON | 3000 | 112.44 | 426224572765629 |
| 15:50:29 | XLON | 1759 | 112.44 | 426224572765633 |
| 15:50:29 | XLON | 649 | 112.44 | 426224572765634 |
| 15:50:29 | XLON | 3000 | 112.44 | 426224572765635 |
| 15:50:35 | XLON | 6021 | 112.44 | 426224572765666 |
| 15:50:35 | XLON | 2306 | 112.44 | 426224572765667 |
| 15:50:35 | XLON | 3000 | 112.44 | 426224572765668 |
| 15:50:38 | XLON | 158 | 112.44 | 426224572765683 |
| 15:50:38 | XLON | 3000 | 112.44 | 426224572765684 |
| 15:50:40 | XLON | 22 | 112.44 | 426224572765703 |
| 15:50:57 | XLON | 253 | 112.44 | 426224572765754 |
| 15:50:57 | XLON | 627 | 112.44 | 426224572765755 |
| 15:50:57 | XLON | 880 | 112.44 | 426224572765757 |
| 15:50:59 | XLON | 1877 | 112.44 | 426224572765760 |
| 15:50:59 | XLON | 2511 | 112.44 | 426224572765761 |
| 15:51:16 | XLON | 2615 | 112.42 | 426224572765823 |
| 15:51:16 | XLON | 2406 | 112.42 | 426224572765824 |
| 15:51:16 | XLON | 4597 | 112.42 | 426224572765825 |
| 15:51:16 | XLON | 293 | 112.42 | 426224572765826 |
| 15:51:19 | XLON | 30 | 112.42 | 426224572765828 |
| 15:52:03 | XLON | 5718 | 112.38 | 426224572765996 |
| 15:52:03 | XLON | 1813 | 112.38 | 426224572765997 |
| 15:52:13 | XLON | 4034 | 112.34 | 426224572766064 |
| 15:52:13 | XLON | 10000 | 112.34 | 426224572766065 |
| 15:52:13 | XLON | 10000 | 112.34 | 426224572766066 |
| 15:52:13 | XLON | 20000 | 112.34 | 426224572766067 |
| 15:52:13 | XLON | 3000 | 112.36 | 426224572766068 |
| 15:52:13 | XLON | 2270 | 112.36 | 426224572766069 |
| 15:52:13 | XLON | 4624 | 112.36 | 426224572766070 |
| 15:52:13 | XLON | 1200 | 112.36 | 426224572766071 |
| 15:52:28 | XLON | 11 | 112.38 | 426224572766120 |
| 15:52:30 | XLON | 12 | 112.38 | 426224572766125 |
| 15:54:16 | XLON | 3300 | 112.44 | 426224572766473 |
| 15:54:16 | XLON | 2178 | 112.44 | 426224572766474 |
| 15:54:16 | XLON | 3000 | 112.44 | 426224572766475 |
| 15:54:49 | XLON | 3300 | 112.44 | 426224572766618 |
| 15:54:49 | XLON | 3088 | 112.44 | 426224572766619 |
| 15:54:49 | XLON | 2178 | 112.44 | 426224572766620 |
| 15:54:49 | XLON | 3000 | 112.44 | 426224572766621 |
| 15:55:36 | XLON | 8252 | 112.36 | 426224572766743 |
| 15:55:36 | XLON | 2308 | 112.36 | 426224572766744 |
| 15:55:36 | XLON | 3000 | 112.36 | 426224572766745 |
| 15:55:36 | XLON | 2986 | 112.36 | 426224572766746 |
| 15:55:36 | XLON | 5711 | 112.36 | 426224572766747 |
| 15:55:56 | XLON | 12534 | 112.36 | 426224572766807 |
| 15:55:56 | XLON | 3000 | 112.38 | 426224572766809 |
| 15:55:56 | XLON | 3048 | 112.38 | 426224572766810 |
| 15:55:56 | XLON | 27 | 112.38 | 426224572766811 |
| 15:55:56 | XLON | 6583 | 112.38 | 426224572766812 |
| 15:55:59 | XLON | 2824 | 112.38 | 426224572766814 |
| 15:55:59 | XLON | 1863 | 112.38 | 426224572766815 |
| 15:55:59 | XLON | 3037 | 112.38 | 426224572766816 |
| 15:56:30 | XLON | 675 | 112.38 | 426224572766877 |
| 15:56:30 | XLON | 675 | 112.38 | 426224572766878 |
| 15:56:32 | XLON | 2340 | 112.38 | 426224572766879 |
| 15:56:32 | XLON | 1989 | 112.38 | 426224572766880 |
| 15:56:32 | XLON | 3000 | 112.38 | 426224572766881 |
| 15:56:34 | XLON | 34 | 112.36 | 426224572766888 |
| 15:56:34 | XLON | 1000 | 112.36 | 426224572766889 |
| 15:56:34 | XLON | 2000 | 112.36 | 426224572766890 |
| 15:56:34 | XLON | 9432 | 112.36 | 426224572766891 |
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
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.
