8 March 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 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 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
| Date of purchase: | 8 March 2022 |
| Number of ordinary shares of 2020/21 US cents each purchased: | 6,777,096 |
| Highest price paid per share (pence): | 119.02 |
| Lowest price paid per share (pence): | 115.80 |
| Volume weighted average price paid per share (pence): | 117.07 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,911,661,729 of its ordinary shares in treasury and has 26,905,966,139 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 8 March 2022 Goldman Sachs (as principal) elected to purchase 6,777,096 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 8 March 2022 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
| XLON | 117.07 | 6,777,096 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
| 09:03:07 | XLON | 12808 | 118.98 | 499823140696954 |
| 09:03:57 | XLON | 1641 | 118.96 | 499823140697267 |
| 09:03:57 | XLON | 8301 | 118.98 | 499823140697268 |
| 09:03:57 | XLON | 176 | 118.98 | 499823140697269 |
| 09:04:24 | XLON | 11667 | 118.98 | 499823140697415 |
| 09:05:14 | XLON | 10318 | 119.02 | 499823140697894 |
| 09:05:39 | XLON | 1180 | 118.8 | 499823140698121 |
| 09:05:40 | XLON | 10528 | 118.8 | 499823140698140 |
| 09:06:50 | XLON | 8314 | 118.58 | 499823140698713 |
| 09:07:18 | XLON | 2500 | 118.48 | 499823140698924 |
| 09:07:18 | XLON | 5049 | 118.48 | 499823140698925 |
| 09:07:23 | XLON | 2500 | 118.48 | 499823140698949 |
| 09:07:23 | XLON | 746 | 118.48 | 499823140698950 |
| 09:07:23 | XLON | 1212 | 118.48 | 499823140698951 |
| 09:07:23 | XLON | 2016 | 118.48 | 499823140698952 |
| 09:07:37 | XLON | 10688 | 118.28 | 499823140698999 |
| 09:07:37 | XLON | 249 | 118.28 | 499823140699000 |
| 09:08:36 | XLON | 10302 | 118.18 | 499823140699346 |
| 09:08:36 | XLON | 1098 | 118.18 | 499823140699347 |
| 09:09:13 | XLON | 8098 | 118.38 | 499823140699586 |
| 09:09:13 | XLON | 4296 | 118.38 | 499823140699587 |
| 09:10:09 | XLON | 2500 | 118.4 | 499823140699829 |
| 09:10:14 | XLON | 2500 | 118.44 | 499823140699896 |
| 09:10:14 | XLON | 548 | 118.44 | 499823140699897 |
| 09:10:14 | XLON | 152 | 118.44 | 499823140699898 |
| 09:10:22 | XLON | 633 | 118.44 | 499823140699951 |
| 09:10:22 | XLON | 2500 | 118.44 | 499823140699952 |
| 09:10:33 | XLON | 12916 | 118.42 | 499823140700042 |
| 09:11:28 | XLON | 12240 | 118.38 | 499823140700305 |
| 09:12:13 | XLON | 9454 | 118.14 | 499823140700518 |
| 09:13:45 | XLON | 340 | 118.32 | 499823140700856 |
| 09:13:45 | XLON | 508 | 118.32 | 499823140700857 |
| 09:13:45 | XLON | 2500 | 118.32 | 499823140700858 |
| 09:13:58 | XLON | 421 | 118.32 | 499823140700875 |
| 09:13:58 | XLON | 469 | 118.32 | 499823140700876 |
| 09:13:58 | XLON | 3425 | 118.32 | 499823140700877 |
| 09:14:03 | XLON | 4116 | 118.34 | 499823140700910 |
| 09:14:19 | XLON | 4612 | 118.4 | 499823140700965 |
| 09:14:19 | XLON | 4800 | 118.4 | 499823140700966 |
| 09:14:44 | XLON | 3297 | 118.14 | 499823140701082 |
| 09:14:44 | XLON | 603 | 118.14 | 499823140701083 |
| 09:14:44 | XLON | 332 | 118.14 | 499823140701084 |
| 09:14:44 | XLON | 3112 | 118.14 | 499823140701085 |
| 09:14:44 | XLON | 2016 | 118.14 | 499823140701086 |
| 09:14:44 | XLON | 2500 | 118.16 | 499823140701087 |
| 09:14:44 | XLON | 1382 | 118.16 | 499823140701088 |
| 09:15:31 | XLON | 982 | 118.12 | 499823140701270 |
| 09:15:31 | XLON | 9685 | 118.12 | 499823140701271 |
| 09:16:29 | XLON | 12354 | 117.86 | 499823140701433 |
| 09:17:17 | XLON | 10933 | 117.54 | 499823140701674 |
| 09:18:02 | XLON | 11145 | 117.56 | 499823140701828 |
| 09:19:07 | XLON | 5486 | 117.6 | 499823140702053 |
| 09:19:07 | XLON | 5786 | 117.6 | 499823140702054 |
| 09:19:45 | XLON | 11033 | 117.68 | 499823140702120 |
| 09:20:38 | XLON | 10910 | 117.66 | 499823140702409 |
| 09:21:09 | XLON | 10996 | 117.5 | 499823140702550 |
| 09:22:25 | XLON | 8307 | 117.56 | 499823140702871 |
| 09:23:23 | XLON | 2913 | 117.54 | 499823140703051 |
| 09:23:23 | XLON | 8223 | 117.54 | 499823140703052 |
| 09:23:32 | XLON | 13310 | 117.54 | 499823140703071 |
| 09:24:15 | XLON | 12197 | 117.34 | 499823140703212 |
| 09:25:16 | XLON | 11532 | 117.28 | 499823140703631 |
| 09:26:07 | XLON | 11801 | 117.1 | 499823140703842 |
| 09:26:48 | XLON | 10825 | 117.04 | 499823140703950 |
| 09:27:41 | XLON | 12054 | 117.08 | 499823140704150 |
| 09:29:04 | XLON | 5724 | 117.18 | 499823140704291 |
| 09:29:04 | XLON | 3179 | 117.18 | 499823140704292 |
| 09:29:19 | XLON | 3884 | 117.06 | 499823140704334 |
| 09:29:19 | XLON | 8936 | 117.06 | 499823140704335 |
| 09:30:26 | XLON | 7674 | 117.18 | 499823140704712 |
| 09:30:48 | XLON | 13310 | 117.12 | 499823140704808 |
| 09:31:29 | XLON | 12260 | 116.92 | 499823140705065 |
| 09:32:32 | XLON | 2500 | 116.72 | 499823140705378 |
| 09:32:41 | XLON | 386 | 116.72 | 499823140705427 |
| 09:32:41 | XLON | 868 | 116.72 | 499823140705428 |
| 09:32:41 | XLON | 2500 | 116.72 | 499823140705429 |
| 09:32:54 | XLON | 4993 | 116.7 | 499823140705451 |
| 09:33:09 | XLON | 8124 | 116.9 | 499823140705655 |
| 09:33:34 | XLON | 13310 | 116.82 | 499823140705772 |
| 09:34:16 | XLON | 13310 | 117.06 | 499823140706086 |
| 09:35:04 | XLON | 10402 | 117.02 | 499823140706365 |
| 09:35:51 | XLON | 10971 | 117.06 | 499823140706555 |
| 09:36:47 | XLON | 2500 | 117.38 | 499823140706797 |
| 09:36:47 | XLON | 755 | 117.38 | 499823140706798 |
| 09:36:47 | XLON | 727 | 117.38 | 499823140706799 |
| 09:36:57 | XLON | 3945 | 117.28 | 499823140706823 |
| 09:37:20 | XLON | 13310 | 117.24 | 499823140706899 |
| 09:37:20 | XLON | 2908 | 117.24 | 499823140706906 |
| 09:37:51 | XLON | 9614 | 117 | 499823140706999 |
| 09:38:56 | XLON | 2500 | 117.12 | 499823140707237 |
| 09:38:56 | XLON | 959 | 117.12 | 499823140707238 |
| 09:39:08 | XLON | 4555 | 117.1 | 499823140707250 |
| 09:39:08 | XLON | 1210 | 117.1 | 499823140707251 |
| 09:39:08 | XLON | 2500 | 117.1 | 499823140707252 |
| 09:39:08 | XLON | 358 | 117.1 | 499823140707253 |
| 09:39:22 | XLON | 10820 | 117.1 | 499823140707281 |
| 09:40:06 | XLON | 11036 | 116.96 | 499823140707470 |
| 09:41:05 | XLON | 4768 | 117 | 499823140707657 |
| 09:41:05 | XLON | 6274 | 117 | 499823140707658 |
| 09:41:53 | XLON | 10745 | 116.94 | 499823140707979 |
| 09:42:52 | XLON | 5817 | 116.82 | 499823140708145 |
| 09:42:52 | XLON | 6096 | 116.82 | 499823140708146 |
| 09:43:22 | XLON | 4066 | 116.58 | 499823140708350 |
| 09:43:22 | XLON | 6170 | 116.58 | 499823140708351 |
| 09:44:09 | XLON | 11233 | 116.58 | 499823140708560 |
| 09:45:16 | XLON | 7497 | 116.32 | 499823140708903 |
| 09:45:16 | XLON | 4193 | 116.32 | 499823140708909 |
| 09:46:09 | XLON | 11857 | 116.4 | 499823140709141 |
| 09:46:53 | XLON | 11081 | 116.24 | 499823140709387 |
| 09:47:41 | XLON | 10000 | 116.34 | 499823140709545 |
| 09:47:41 | XLON | 721 | 116.34 | 499823140709546 |
| 09:48:50 | XLON | 2500 | 116.4 | 499823140709971 |
| 09:48:57 | XLON | 5585 | 116.38 | 499823140709985 |
| 09:48:57 | XLON | 2500 | 116.38 | 499823140709993 |
| 09:48:57 | XLON | 7018 | 116.38 | 499823140709994 |
| 09:49:23 | XLON | 5133 | 116.38 | 499823140710228 |
| 09:49:24 | XLON | 2500 | 116.36 | 499823140710233 |
| 09:49:24 | XLON | 2016 | 116.36 | 499823140710234 |
| 09:49:24 | XLON | 1805 | 116.36 | 499823140710235 |
| 09:50:50 | XLON | 2500 | 116.3 | 499823140710720 |
| 09:50:50 | XLON | 10496 | 116.3 | 499823140710721 |
| 09:51:29 | XLON | 10604 | 116.18 | 499823140710920 |
| 09:52:23 | XLON | 2500 | 116.48 | 499823140711202 |
| 09:52:23 | XLON | 963 | 116.48 | 499823140711203 |
| 09:52:47 | XLON | 11225 | 116.4 | 499823140711296 |
| 09:53:42 | XLON | 12366 | 116.58 | 499823140711512 |
| 09:54:27 | XLON | 9646 | 116.52 | 499823140711710 |
| 09:55:29 | XLON | 1212 | 116.74 | 499823140711954 |
| 09:55:29 | XLON | 2500 | 116.74 | 499823140711955 |
| 09:55:29 | XLON | 856 | 116.74 | 499823140711956 |
| 09:55:29 | XLON | 3457 | 116.74 | 499823140711957 |
| 09:55:29 | XLON | 727 | 116.74 | 499823140711958 |
| 09:56:38 | XLON | 2500 | 116.72 | 499823140712155 |
| 09:56:38 | XLON | 183 | 116.72 | 499823140712156 |
| 09:56:38 | XLON | 5182 | 116.72 | 499823140712157 |
| 09:57:06 | XLON | 10123 | 116.94 | 499823140712312 |
| 09:57:33 | XLON | 13310 | 116.94 | 499823140712402 |
| 09:58:25 | XLON | 10136 | 116.9 | 499823140712546 |
| 09:59:21 | XLON | 6925 | 116.86 | 499823140712797 |
| 10:00:03 | XLON | 12765 | 117.32 | 499823140713015 |
| 10:01:08 | XLON | 7626 | 117.36 | 499823140713255 |
| 10:01:26 | XLON | 10889 | 117.38 | 499823140713301 |
| 10:02:15 | XLON | 10206 | 117.32 | 499823140713476 |
| 10:03:03 | XLON | 2132 | 117.26 | 499823140713629 |
| 10:03:03 | XLON | 8573 | 117.26 | 499823140713630 |
| 10:04:00 | XLON | 2500 | 117.38 | 499823140713772 |
| 10:04:00 | XLON | 1634 | 117.38 | 499823140713773 |
| 10:04:00 | XLON | 343 | 117.4 | 499823140713774 |
| 10:04:00 | XLON | 651 | 117.4 | 499823140713775 |
| 10:04:00 | XLON | 3361 | 117.4 | 499823140713776 |
| 10:04:00 | XLON | 686 | 117.4 | 499823140713777 |
| 10:04:00 | XLON | 449 | 117.4 | 499823140713778 |
| 10:04:38 | XLON | 11009 | 117.4 | 499823140713946 |
| 10:05:30 | XLON | 1622 | 117.3 | 499823140714116 |
| 10:05:30 | XLON | 727 | 117.3 | 499823140714117 |
| 10:05:30 | XLON | 3233 | 117.3 | 499823140714118 |
| 10:05:30 | XLON | 1407 | 117.3 | 499823140714119 |
| 10:05:30 | XLON | 814 | 117.3 | 499823140714120 |
| 10:05:35 | XLON | 348 | 117.24 | 499823140714135 |
| 10:05:35 | XLON | 696 | 117.24 | 499823140714136 |
| 10:05:35 | XLON | 2190 | 117.24 | 499823140714137 |
| 10:06:12 | XLON | 10826 | 117.22 | 499823140714506 |
| 10:06:49 | XLON | 10331 | 117.04 | 499823140714827 |
| 10:07:49 | XLON | 881 | 117.18 | 499823140715277 |
| 10:07:49 | XLON | 1580 | 117.18 | 499823140715278 |
| 10:07:49 | XLON | 1751 | 117.18 | 499823140715279 |
| 10:07:54 | XLON | 2500 | 117.18 | 499823140715306 |
| 10:07:54 | XLON | 565 | 117.18 | 499823140715307 |
| 10:07:54 | XLON | 1109 | 117.18 | 499823140715308 |
| 10:08:40 | XLON | 8380 | 117.14 | 499823140715461 |
| 10:09:12 | XLON | 5503 | 117.08 | 499823140715543 |
| 10:09:12 | XLON | 7390 | 117.08 | 499823140715544 |
| 10:09:53 | XLON | 11283 | 116.98 | 499823140715742 |
| 10:10:41 | XLON | 9612 | 117 | 499823140715935 |
| 10:12:01 | XLON | 6889 | 117 | 499823140716194 |
| 10:12:23 | XLON | 12956 | 116.84 | 499823140716322 |
| 10:13:34 | XLON | 251 | 116.84 | 499823140716612 |
| 10:13:34 | XLON | 586 | 116.84 | 499823140716613 |
| 10:13:34 | XLON | 2500 | 116.84 | 499823140716614 |
| 10:13:48 | XLON | 4695 | 116.88 | 499823140716646 |
| 10:13:48 | XLON | 1143 | 116.88 | 499823140716647 |
| 10:14:31 | XLON | 3489 | 116.88 | 499823140716758 |
| 10:14:31 | XLON | 333 | 116.88 | 499823140716759 |
| 10:14:36 | XLON | 407 | 116.88 | 499823140716764 |
| 10:14:36 | XLON | 472 | 116.88 | 499823140716765 |
| 10:14:36 | XLON | 3361 | 116.88 | 499823140716766 |
| 10:14:46 | XLON | 416 | 116.9 | 499823140716849 |
| 10:14:46 | XLON | 400 | 116.9 | 499823140716850 |
| 10:14:58 | XLON | 13106 | 116.94 | 499823140716889 |
| 10:15:43 | XLON | 9585 | 116.76 | 499823140717186 |
| 10:16:44 | XLON | 3457 | 116.72 | 499823140717453 |
| 10:16:44 | XLON | 2500 | 116.72 | 499823140717454 |
| 10:16:44 | XLON | 1113 | 116.72 | 499823140717455 |
| 10:17:05 | XLON | 10775 | 116.82 | 499823140717552 |
| 10:17:05 | XLON | 2349 | 116.82 | 499823140717553 |
| 10:17:36 | XLON | 10313 | 116.86 | 499823140717632 |
| 10:18:19 | XLON | 10170 | 116.54 | 499823140717888 |
| 10:18:58 | XLON | 9750 | 116.48 | 499823140718093 |
| 10:19:45 | XLON | 11144 | 116.36 | 499823140718305 |
| 10:20:17 | XLON | 10145 | 116.56 | 499823140718507 |
| 10:21:18 | XLON | 10352 | 116.82 | 499823140718787 |
| 10:21:48 | XLON | 1352 | 116.8 | 499823140718973 |
| 10:21:48 | XLON | 8020 | 116.8 | 499823140718974 |
| 10:22:40 | XLON | 9753 | 116.72 | 499823140719133 |
| 10:23:35 | XLON | 2500 | 116.9 | 499823140719346 |
| 10:23:35 | XLON | 1767 | 116.9 | 499823140719347 |
| 10:23:40 | XLON | 1511 | 116.92 | 499823140719419 |
| 10:23:40 | XLON | 2500 | 116.92 | 499823140719420 |
| 10:23:40 | XLON | 1195 | 116.92 | 499823140719421 |
| 10:23:40 | XLON | 908 | 116.92 | 499823140719422 |
| 10:24:10 | XLON | 10445 | 116.98 | 499823140719561 |
| 10:25:19 | XLON | 2500 | 116.98 | 499823140719809 |
| 10:25:19 | XLON | 1511 | 116.98 | 499823140719810 |
| 10:25:19 | XLON | 3489 | 116.98 | 499823140719811 |
| 10:25:19 | XLON | 727 | 116.98 | 499823140719812 |
| 10:26:08 | XLON | 2197 | 117.14 | 499823140720102 |
| 10:26:08 | XLON | 6668 | 117.14 | 499823140720103 |
| 10:26:37 | XLON | 9150 | 117.18 | 499823140720228 |
| 10:26:37 | XLON | 3646 | 117.18 | 499823140720229 |
| 10:27:33 | XLON | 1974 | 117.24 | 499823140720409 |
| 10:27:33 | XLON | 2982 | 117.24 | 499823140720410 |
| 10:28:00 | XLON | 12522 | 117.36 | 499823140720467 |
| 10:28:15 | XLON | 2500 | 117.24 | 499823140720555 |
| 10:28:15 | XLON | 210 | 117.24 | 499823140720556 |
| 10:28:48 | XLON | 9484 | 117.3 | 499823140720665 |
| 10:29:50 | XLON | 3300 | 117.34 | 499823140720924 |
| 10:29:50 | XLON | 10 | 117.34 | 499823140720925 |
| 10:29:53 | XLON | 4829 | 117.3 | 499823140720966 |
| 10:30:33 | XLON | 12439 | 117.28 | 499823140721104 |
| 10:31:09 | XLON | 8583 | 117.34 | 499823140721195 |
| 10:32:09 | XLON | 427 | 117.18 | 499823140721356 |
| 10:32:26 | XLON | 8971 | 117.18 | 499823140721398 |
| 10:32:40 | XLON | 2500 | 117.08 | 499823140721518 |
| 10:32:40 | XLON | 101 | 117.08 | 499823140721519 |
| 10:32:40 | XLON | 8154 | 117.08 | 499823140721520 |
| 10:32:40 | XLON | 2099 | 117.08 | 499823140721521 |
| 10:33:47 | XLON | 11226 | 117.04 | 499823140721702 |
| 10:34:32 | XLON | 7134 | 117.02 | 499823140721892 |
| 10:34:32 | XLON | 2013 | 117.02 | 499823140721893 |
| 10:35:23 | XLON | 10297 | 117 | 499823140722035 |
| 10:36:24 | XLON | 2500 | 116.94 | 499823140722270 |
| 10:36:41 | XLON | 2494 | 116.96 | 499823140722373 |
| 10:36:41 | XLON | 3970 | 116.96 | 499823140722374 |
| 10:37:15 | XLON | 1555 | 117.18 | 499823140722650 |
| 10:37:15 | XLON | 1775 | 117.18 | 499823140722651 |
| 10:37:15 | XLON | 1644 | 117.18 | 499823140722652 |
| 10:37:21 | XLON | 3508 | 117.18 | 499823140722663 |
| 10:37:58 | XLON | 11846 | 117.3 | 499823140722800 |
| 10:38:41 | XLON | 9485 | 117.22 | 499823140722908 |
| 10:39:37 | XLON | 8454 | 117.14 | 499823140723243 |
| 10:39:37 | XLON | 1330 | 117.14 | 499823140723244 |
| 10:40:20 | XLON | 7596 | 116.88 | 499823140723501 |
| 10:40:20 | XLON | 5634 | 116.88 | 499823140723502 |
| 10:41:10 | XLON | 10812 | 116.88 | 499823140723641 |
| 10:41:52 | XLON | 8856 | 116.72 | 499823140723808 |
| 10:42:38 | XLON | 9606 | 116.48 | 499823140723971 |
| 10:43:26 | XLON | 1616 | 116.7 | 499823140724230 |
| 10:43:26 | XLON | 988 | 116.7 | 499823140724231 |
| 10:43:26 | XLON | 3297 | 116.7 | 499823140724232 |
| 10:43:32 | XLON | 2500 | 116.66 | 499823140724254 |
| 10:43:32 | XLON | 1438 | 116.68 | 499823140724255 |
| 10:43:54 | XLON | 107 | 116.56 | 499823140724326 |
| 10:43:58 | XLON | 4257 | 116.56 | 499823140724368 |
| 10:43:58 | XLON | 4022 | 116.56 | 499823140724369 |
| 10:43:58 | XLON | 2428 | 116.56 | 499823140724370 |
| 10:44:34 | XLON | 74 | 116.52 | 499823140724559 |
| 10:45:03 | XLON | 7128 | 116.64 | 499823140724735 |
| 10:45:03 | XLON | 3300 | 116.64 | 499823140724738 |
| 10:45:03 | XLON | 2500 | 116.64 | 499823140724739 |
| 10:45:03 | XLON | 949 | 116.64 | 499823140724740 |
| 10:45:17 | XLON | 6650 | 116.62 | 499823140724800 |
| 10:46:21 | XLON | 125 | 116.92 | 499823140725039 |
| 10:46:21 | XLON | 2500 | 116.92 | 499823140725040 |
| 10:46:21 | XLON | 2016 | 116.92 | 499823140725041 |
| 10:46:42 | XLON | 3489 | 116.92 | 499823140725109 |
| 10:46:42 | XLON | 1110 | 116.92 | 499823140725110 |
| 10:46:42 | XLON | 441 | 116.92 | 499823140725111 |
| 10:46:51 | XLON | 9933 | 116.92 | 499823140725128 |
| 10:48:30 | XLON | 2500 | 117.22 | 499823140725348 |
| 10:48:30 | XLON | 1416 | 117.22 | 499823140725349 |
| 10:48:30 | XLON | 934 | 117.22 | 499823140725350 |
| 10:48:30 | XLON | 3361 | 117.22 | 499823140725351 |
| 10:48:41 | XLON | 1596 | 117.16 | 499823140725371 |
| 10:48:41 | XLON | 3300 | 117.18 | 499823140725372 |
| 10:48:41 | XLON | 1416 | 117.18 | 499823140725373 |
| 10:48:41 | XLON | 2500 | 117.18 | 499823140725374 |
| 10:48:41 | XLON | 573 | 117.18 | 499823140725375 |
| 10:49:36 | XLON | 3457 | 117.12 | 499823140725506 |
| 10:49:41 | XLON | 3176 | 117.12 | 499823140725519 |
| 10:49:48 | XLON | 3684 | 117.14 | 499823140725641 |
| 10:49:48 | XLON | 3457 | 117.12 | 499823140725642 |
| 10:49:48 | XLON | 1943 | 117.12 | 499823140725643 |
| 10:50:06 | XLON | 888 | 117.08 | 499823140725715 |
| 10:50:06 | XLON | 4900 | 117.08 | 499823140725716 |
| 10:51:01 | XLON | 13269 | 117.1 | 499823140725925 |
| 10:52:25 | XLON | 4915 | 117.24 | 499823140726221 |
| 10:52:46 | XLON | 2898 | 117.36 | 499823140726287 |
| 10:52:59 | XLON | 3467 | 117.4 | 499823140726301 |
| 10:52:59 | XLON | 6789 | 117.4 | 499823140726302 |
| 10:53:22 | XLON | 1230 | 117.28 | 499823140726507 |
| 10:53:22 | XLON | 8400 | 117.28 | 499823140726509 |
| 10:54:22 | XLON | 9993 | 117.26 | 499823140726669 |
| 10:55:15 | XLON | 10371 | 117.26 | 499823140726826 |
| 10:56:14 | XLON | 1162 | 117.18 | 499823140726964 |
| 10:56:14 | XLON | 2500 | 117.18 | 499823140726965 |
| 10:56:14 | XLON | 311 | 117.18 | 499823140726966 |
| 10:56:19 | XLON | 2500 | 117.16 | 499823140726968 |
| 10:56:19 | XLON | 3777 | 117.16 | 499823140726969 |
| 10:56:19 | XLON | 396 | 117.16 | 499823140726970 |
| 10:56:19 | XLON | 202 | 117.16 | 499823140726971 |
| 10:56:54 | XLON | 9757 | 117.22 | 499823140727066 |
| 10:57:54 | XLON | 727 | 117.12 | 499823140727278 |
| 10:57:54 | XLON | 1806 | 117.12 | 499823140727279 |
| 10:57:54 | XLON | 1855 | 117.12 | 499823140727280 |
| 10:58:20 | XLON | 3540 | 117.14 | 499823140727344 |
| 10:58:57 | XLON | 6790 | 117.14 | 499823140727443 |
| 10:58:57 | XLON | 3737 | 117.14 | 499823140727444 |
| 10:58:57 | XLON | 2500 | 117.14 | 499823140727445 |
| 10:59:35 | XLON | 2500 | 117.24 | 499823140727625 |
| 10:59:35 | XLON | 3072 | 117.24 | 499823140727626 |
| 10:59:40 | XLON | 2500 | 117.12 | 499823140727663 |
| 10:59:40 | XLON | 1373 | 117.12 | 499823140727664 |
| 11:00:16 | XLON | 12404 | 117.04 | 499823140727822 |
| 11:00:52 | XLON | 8717 | 117 | 499823140728018 |
| 11:01:51 | XLON | 2500 | 116.92 | 499823140728145 |
| 11:01:51 | XLON | 727 | 116.92 | 499823140728146 |
| 11:01:51 | XLON | 1145 | 116.92 | 499823140728147 |
| 11:01:51 | XLON | 3329 | 116.92 | 499823140728148 |
| 11:02:35 | XLON | 12919 | 116.72 | 499823140728369 |
| 11:03:50 | XLON | 7032 | 116.86 | 499823140728560 |
| 11:03:58 | XLON | 13310 | 116.8 | 499823140728588 |
| 11:04:45 | XLON | 10053 | 116.9 | 499823140728672 |
| 11:05:20 | XLON | 4795 | 116.9 | 499823140728812 |
| 11:05:20 | XLON | 6017 | 116.9 | 499823140728813 |
| 11:06:13 | XLON | 1620 | 116.8 | 499823140729020 |
| 11:06:13 | XLON | 3521 | 116.8 | 499823140729021 |
| 11:06:13 | XLON | 601 | 116.8 | 499823140729022 |
| 11:06:18 | XLON | 3309 | 116.8 | 499823140729024 |
| 11:06:51 | XLON | 10335 | 116.86 | 499823140729291 |
| 11:07:27 | XLON | 10616 | 116.84 | 499823140729414 |
| 11:08:22 | XLON | 3300 | 116.84 | 499823140729525 |
| 11:08:22 | XLON | 803 | 116.84 | 499823140729526 |
| 11:08:24 | XLON | 2726 | 116.8 | 499823140729532 |
| 11:08:43 | XLON | 13310 | 116.8 | 499823140729616 |
| 11:09:25 | XLON | 9848 | 116.78 | 499823140729806 |
| 11:10:14 | XLON | 11086 | 116.8 | 499823140729974 |
| 11:11:13 | XLON | 2054 | 116.88 | 499823140730103 |
| 11:11:13 | XLON | 8208 | 116.88 | 499823140730104 |
| 11:12:12 | XLON | 5 | 116.92 | 499823140730298 |
| 11:12:16 | XLON | 5183 | 116.92 | 499823140730307 |
| 11:12:48 | XLON | 2500 | 116.86 | 499823140730442 |
| 11:12:48 | XLON | 1276 | 116.86 | 499823140730443 |
| 11:12:48 | XLON | 3329 | 116.86 | 499823140730444 |
| 11:12:48 | XLON | 1616 | 116.86 | 499823140730445 |
| 11:12:48 | XLON | 1064 | 116.86 | 499823140730446 |
| 11:12:53 | XLON | 3112 | 116.78 | 499823140730493 |
| 11:13:47 | XLON | 3632 | 116.84 | 499823140730742 |
| 11:13:47 | XLON | 553 | 116.84 | 499823140730743 |
| 11:13:55 | XLON | 3201 | 116.84 | 499823140730763 |
| 11:13:55 | XLON | 608 | 116.84 | 499823140730764 |
| 11:14:43 | XLON | 10695 | 116.82 | 499823140731006 |
| 11:15:13 | XLON | 13310 | 116.76 | 499823140731099 |
| 11:16:22 | XLON | 2797 | 116.62 | 499823140731467 |
| 11:16:22 | XLON | 1259 | 116.62 | 499823140731468 |
| 11:16:51 | XLON | 4077 | 116.64 | 499823140731580 |
| 11:17:07 | XLON | 7016 | 116.62 | 499823140731641 |
| 11:17:07 | XLON | 6294 | 116.62 | 499823140731642 |
| 11:18:14 | XLON | 11052 | 116.7 | 499823140732004 |
| 11:18:14 | XLON | 3300 | 116.68 | 499823140732007 |
| 11:18:14 | XLON | 1360 | 116.68 | 499823140732008 |
| 11:18:14 | XLON | 2500 | 116.68 | 499823140732009 |
| 11:18:14 | XLON | 1783 | 116.68 | 499823140732010 |
| 11:20:15 | XLON | 3489 | 116.68 | 499823140732354 |
| 11:20:20 | XLON | 3489 | 116.68 | 499823140732379 |
| 11:20:20 | XLON | 2500 | 116.68 | 499823140732380 |
| 11:20:20 | XLON | 727 | 116.68 | 499823140732381 |
| 11:20:20 | XLON | 489 | 116.68 | 499823140732382 |
| 11:21:00 | XLON | 12308 | 116.62 | 499823140732494 |
| 11:22:01 | XLON | 3132 | 116.48 | 499823140732779 |
| 11:22:01 | XLON | 8893 | 116.48 | 499823140732780 |
| 11:23:17 | XLON | 10115 | 116.4 | 499823140732939 |
| 11:24:20 | XLON | 2500 | 116.4 | 499823140733116 |
| 11:24:37 | XLON | 5509 | 116.44 | 499823140733142 |
| 11:24:37 | XLON | 1449 | 116.44 | 499823140733143 |
| 11:25:12 | XLON | 5595 | 116.4 | 499823140733214 |
| 11:25:12 | XLON | 6073 | 116.4 | 499823140733215 |
| 11:26:06 | XLON | 10097 | 116.38 | 499823140733362 |
| 11:26:52 | XLON | 10575 | 116.5 | 499823140733498 |
| 11:28:42 | XLON | 8087 | 116.46 | 499823140733797 |
| 11:28:42 | XLON | 3393 | 116.46 | 499823140733801 |
| 11:28:42 | XLON | 9917 | 116.46 | 499823140733802 |
| 11:28:55 | XLON | 3791 | 116.42 | 499823140733833 |
| 11:29:39 | XLON | 7356 | 116.42 | 499823140733975 |
| 11:31:08 | XLON | 2500 | 116.38 | 499823140734222 |
| 11:31:14 | XLON | 5100 | 116.36 | 499823140734237 |
| 11:32:07 | XLON | 5894 | 116.3 | 499823140734386 |
| 11:32:07 | XLON | 4805 | 116.3 | 499823140734387 |
| 11:32:46 | XLON | 13310 | 116.3 | 499823140734472 |
| 11:33:50 | XLON | 8088 | 116.3 | 499823140734631 |
| 11:34:49 | XLON | 3329 | 116.28 | 499823140734849 |
| 11:34:49 | XLON | 2500 | 116.28 | 499823140734850 |
| 11:34:49 | XLON | 1511 | 116.28 | 499823140734851 |
| 11:34:49 | XLON | 3359 | 116.28 | 499823140734863 |
| 11:35:17 | XLON | 3400 | 116.12 | 499823140735012 |
| 11:35:17 | XLON | 2500 | 116.12 | 499823140735013 |
| 11:35:17 | XLON | 2016 | 116.12 | 499823140735014 |
| 11:35:17 | XLON | 5394 | 116.12 | 499823140735015 |
| 11:36:44 | XLON | 3648 | 116.1 | 499823140735222 |
| 11:36:44 | XLON | 1200 | 116.1 | 499823140735223 |
| 11:36:44 | XLON | 727 | 116.1 | 499823140735224 |
| 11:36:44 | XLON | 2500 | 116.1 | 499823140735225 |
| 11:36:44 | XLON | 3425 | 116.1 | 499823140735226 |
| 11:36:44 | XLON | 874 | 116.1 | 499823140735227 |
| 11:37:48 | XLON | 4000 | 116.08 | 499823140735414 |
| 11:38:45 | XLON | 3521 | 116.08 | 499823140735575 |
| 11:38:45 | XLON | 2500 | 116.08 | 499823140735576 |
| 11:38:45 | XLON | 2500 | 116.1 | 499823140735577 |
| 11:38:45 | XLON | 1109 | 116.1 | 499823140735578 |
| 11:38:45 | XLON | 2813 | 116.1 | 499823140735579 |
| 11:38:50 | XLON | 3251 | 116.08 | 499823140735585 |
| 11:39:43 | XLON | 10000 | 116 | 499823140735767 |
| 11:39:43 | XLON | 1404 | 116 | 499823140735768 |
| 11:41:05 | XLON | 3265 | 116.04 | 499823140736025 |
| 11:41:05 | XLON | 2500 | 116.04 | 499823140736026 |
| 11:41:05 | XLON | 895 | 116.04 | 499823140736027 |
| 11:41:05 | XLON | 619 | 116.04 | 499823140736028 |
| 11:41:22 | XLON | 13310 | 116 | 499823140736074 |
| 11:42:34 | XLON | 2727 | 115.94 | 499823140736315 |
| 11:42:34 | XLON | 2016 | 115.94 | 499823140736316 |
| 11:42:34 | XLON | 2 | 115.94 | 499823140736317 |
| 11:42:34 | XLON | 2500 | 115.94 | 499823140736318 |
| 11:42:34 | XLON | 337 | 115.94 | 499823140736319 |
| 11:42:34 | XLON | 386 | 115.94 | 499823140736320 |
| 11:43:31 | XLON | 2500 | 115.94 | 499823140736483 |
| 11:43:31 | XLON | 2016 | 115.94 | 499823140736484 |
| 11:43:31 | XLON | 881 | 115.94 | 499823140736485 |
| 11:43:31 | XLON | 333 | 115.94 | 499823140736486 |
| 11:43:31 | XLON | 1263 | 115.94 | 499823140736487 |
| 11:43:31 | XLON | 3361 | 115.94 | 499823140736488 |
| 11:43:31 | XLON | 770 | 115.94 | 499823140736489 |
| 11:44:29 | XLON | 2500 | 115.98 | 499823140736777 |
| 11:44:29 | XLON | 798 | 115.98 | 499823140736778 |
| 11:44:34 | XLON | 2500 | 115.98 | 499823140736787 |
| 11:44:34 | XLON | 793 | 115.98 | 499823140736788 |
| 11:44:44 | XLON | 1149 | 115.92 | 499823140736801 |
| 11:44:44 | XLON | 3457 | 115.92 | 499823140736802 |
| 11:44:44 | XLON | 2500 | 115.92 | 499823140736803 |
| 11:45:24 | XLON | 2500 | 115.88 | 499823140736924 |
| 11:45:24 | XLON | 2016 | 115.88 | 499823140736925 |
| 11:45:29 | XLON | 3457 | 115.88 | 499823140736940 |
| 11:45:29 | XLON | 1103 | 115.88 | 499823140736941 |
| 11:45:29 | XLON | 727 | 115.88 | 499823140736942 |
| 11:45:29 | XLON | 485 | 115.88 | 499823140736943 |
| 11:46:19 | XLON | 3329 | 115.94 | 499823140737131 |
| 11:46:19 | XLON | 1467 | 115.94 | 499823140737132 |
| 11:46:19 | XLON | 3310 | 115.96 | 499823140737133 |
| 11:47:04 | XLON | 13310 | 115.88 | 499823140737283 |
| 11:48:09 | XLON | 3425 | 115.92 | 499823140737431 |
| 11:48:09 | XLON | 2500 | 115.94 | 499823140737432 |
| 11:48:09 | XLON | 330 | 115.94 | 499823140737433 |
| 11:48:09 | XLON | 615 | 115.94 | 499823140737434 |
| 11:48:09 | XLON | 678 | 115.94 | 499823140737435 |
| 11:48:09 | XLON | 3954 | 115.94 | 499823140737436 |
| 11:48:47 | XLON | 10052 | 115.9 | 499823140737646 |
| 11:49:50 | XLON | 11123 | 115.8 | 499823140737772 |
| 11:49:50 | XLON | 75 | 115.8 | 499823140737773 |
| 11:50:41 | XLON | 11342 | 115.96 | 499823140737900 |
| 11:52:17 | XLON | 668 | 115.88 | 499823140738204 |
| 11:52:17 | XLON | 371 | 115.88 | 499823140738205 |
| 11:52:17 | XLON | 2500 | 115.88 | 499823140738206 |
| 11:52:59 | XLON | 3779 | 116.06 | 499823140738290 |
| 11:52:59 | XLON | 1773 | 116.06 | 499823140738291 |
| 11:53:19 | XLON | 354 | 116.1 | 499823140738336 |
| 11:53:19 | XLON | 7627 | 116.1 | 499823140738337 |
| 11:53:41 | XLON | 1035 | 116.1 | 499823140738364 |
| 11:53:41 | XLON | 3361 | 116.1 | 499823140738365 |
| 11:53:41 | XLON | 2500 | 116.1 | 499823140738366 |
| 11:53:49 | XLON | 407 | 116.1 | 499823140738403 |
| 11:53:49 | XLON | 3361 | 116.1 | 499823140738404 |
| 11:53:49 | XLON | 2500 | 116.1 | 499823140738405 |
| 11:53:49 | XLON | 1035 | 116.1 | 499823140738406 |
| 11:54:25 | XLON | 8179 | 116.02 | 499823140738475 |
| 11:54:25 | XLON | 2753 | 116.02 | 499823140738476 |
| 11:56:09 | XLON | 2500 | 116.2 | 499823140738760 |
| 11:56:12 | XLON | 7649 | 116.18 | 499823140738766 |
| 11:56:25 | XLON | 13310 | 116.18 | 499823140738782 |
| 11:57:12 | XLON | 7834 | 116.18 | 499823140738908 |
| 11:58:02 | XLON | 11364 | 116.22 | 499823140739031 |
| 11:59:20 | XLON | 2500 | 116.2 | 499823140739149 |
| 11:59:20 | XLON | 415 | 116.2 | 499823140739150 |
| 11:59:20 | XLON | 146 | 116.2 | 499823140739151 |
| 11:59:50 | XLON | 3928 | 116.2 | 499823140739196 |
| 11:59:50 | XLON | 3297 | 116.18 | 499823140739198 |
| 11:59:50 | XLON | 1134 | 116.18 | 499823140739199 |
| 11:59:50 | XLON | 2936 | 116.2 | 499823140739200 |
| 11:59:54 | XLON | 6397 | 116.12 | 499823140739205 |
| 12:01:10 | XLON | 1051 | 116.02 | 499823140739421 |
| 12:01:10 | XLON | 2500 | 116.02 | 499823140739422 |
| 12:01:10 | XLON | 405 | 116.02 | 499823140739423 |
| 12:01:10 | XLON | 2016 | 116.02 | 499823140739424 |
| 12:01:27 | XLON | 2500 | 116.08 | 499823140739512 |
| 12:01:27 | XLON | 954 | 116.08 | 499823140739513 |
| 12:01:27 | XLON | 727 | 116.08 | 499823140739514 |
| 12:02:28 | XLON | 2500 | 116.14 | 499823140739773 |
| 12:02:28 | XLON | 3393 | 116.14 | 499823140739774 |
| 12:02:28 | XLON | 1107 | 116.14 | 499823140739775 |
| 12:02:42 | XLON | 1480 | 116.14 | 499823140739858 |
| 12:02:42 | XLON | 11830 | 116.14 | 499823140739859 |
| 12:02:43 | XLON | 2500 | 116.12 | 499823140739864 |
| 12:02:43 | XLON | 1420 | 116.12 | 499823140739865 |
| 12:03:58 | XLON | 2500 | 116.52 | 499823140740249 |
| 12:03:58 | XLON | 297 | 116.52 | 499823140740250 |
| 12:03:58 | XLON | 729 | 116.52 | 499823140740251 |
| 12:04:06 | XLON | 2500 | 116.52 | 499823140740280 |
| 12:04:06 | XLON | 898 | 116.52 | 499823140740281 |
| 12:04:44 | XLON | 11889 | 116.62 | 499823140740417 |
| 12:05:58 | XLON | 7867 | 116.72 | 499823140740871 |
| 12:06:57 | XLON | 1007 | 116.68 | 499823140741090 |
| 12:06:57 | XLON | 2500 | 116.68 | 499823140741091 |
| 12:06:57 | XLON | 267 | 116.68 | 499823140741092 |
| 12:06:57 | XLON | 3457 | 116.68 | 499823140741093 |
| 12:06:57 | XLON | 3580 | 116.68 | 499823140741094 |
| 12:08:18 | XLON | 10579 | 116.74 | 499823140741570 |
| 12:09:05 | XLON | 10695 | 116.68 | 499823140741696 |
| 12:10:06 | XLON | 3331 | 116.82 | 499823140741808 |
| 12:10:06 | XLON | 7306 | 116.82 | 499823140741809 |
| 12:10:55 | XLON | 1451 | 116.68 | 499823140741990 |
| 12:10:55 | XLON | 1287 | 116.68 | 499823140741991 |
| 12:10:55 | XLON | 1219 | 116.68 | 499823140741992 |
| 12:10:55 | XLON | 1174 | 116.68 | 499823140741993 |
| 12:10:55 | XLON | 4917 | 116.68 | 499823140741994 |
| 12:10:55 | XLON | 3981 | 116.68 | 499823140741995 |
| 12:11:45 | XLON | 2254 | 116.56 | 499823140742154 |
| 12:11:45 | XLON | 8919 | 116.56 | 499823140742155 |
| 12:12:36 | XLON | 9820 | 116.52 | 499823140742551 |
| 12:13:42 | XLON | 10824 | 116.7 | 499823140742893 |
| 12:14:43 | XLON | 3400 | 116.62 | 499823140743065 |
| 12:14:43 | XLON | 2500 | 116.62 | 499823140743066 |
| 12:14:43 | XLON | 348 | 116.62 | 499823140743067 |
| 12:14:43 | XLON | 691 | 116.62 | 499823140743068 |
| 12:14:43 | XLON | 683 | 116.62 | 499823140743069 |
| 12:15:18 | XLON | 2555 | 116.66 | 499823140743164 |
| 12:15:18 | XLON | 109 | 116.66 | 499823140743165 |
| 12:15:21 | XLON | 13310 | 116.64 | 499823140743168 |
| 12:16:30 | XLON | 9658 | 116.58 | 499823140743380 |
| 12:18:00 | XLON | 905 | 116.74 | 499823140743590 |
| 12:18:00 | XLON | 2500 | 116.74 | 499823140743591 |
| 12:18:05 | XLON | 4712 | 116.74 | 499823140743614 |
| 12:18:05 | XLON | 3039 | 116.7 | 499823140743618 |
| 12:19:07 | XLON | 3361 | 116.74 | 499823140743816 |
| 12:19:19 | XLON | 3361 | 116.82 | 499823140743881 |
| 12:19:19 | XLON | 2130 | 116.82 | 499823140743882 |
| 12:19:52 | XLON | 12537 | 116.88 | 499823140744048 |
| 12:21:12 | XLON | 6073 | 117.1 | 499823140744504 |
| 12:21:40 | XLON | 8480 | 117.12 | 499823140744614 |
| 12:21:40 | XLON | 4314 | 117.12 | 499823140744615 |
| 12:22:51 | XLON | 10857 | 117.16 | 499823140744866 |
| 12:23:50 | XLON | 8947 | 117.2 | 499823140744999 |
| 12:25:03 | XLON | 65 | 117.22 | 499823140745195 |
| 12:25:03 | XLON | 1054 | 117.22 | 499823140745196 |
| 12:25:03 | XLON | 2607 | 117.22 | 499823140745197 |
| 12:25:08 | XLON | 2500 | 117.22 | 499823140745207 |
| 12:25:08 | XLON | 1073 | 117.22 | 499823140745208 |
| 12:25:08 | XLON | 1583 | 117.22 | 499823140745209 |
| 12:25:08 | XLON | 2260 | 117.22 | 499823140745210 |
| 12:25:55 | XLON | 10478 | 117.18 | 499823140745371 |
| 12:26:52 | XLON | 3393 | 117.04 | 499823140745535 |
| 12:26:52 | XLON | 331 | 117.04 | 499823140745536 |
| 12:26:52 | XLON | 2500 | 117.06 | 499823140745537 |
| 12:26:52 | XLON | 433 | 117.06 | 499823140745538 |
| 12:27:18 | XLON | 2500 | 117 | 499823140745619 |
| 12:27:18 | XLON | 2004 | 117 | 499823140745620 |
| 12:27:40 | XLON | 10938 | 116.96 | 499823140745816 |
| 12:28:42 | XLON | 10231 | 117.06 | 499823140745987 |
| 12:28:42 | XLON | 103 | 117.06 | 499823140745988 |
| 12:30:06 | XLON | 9080 | 117.14 | 499823140746227 |
| 12:30:06 | XLON | 2162 | 117.14 | 499823140746229 |
| 12:31:10 | XLON | 12131 | 117.1 | 499823140746410 |
| 12:31:10 | XLON | 367 | 117.1 | 499823140746411 |
| 12:32:05 | XLON | 5920 | 117.12 | 499823140746672 |
| 12:32:05 | XLON | 4261 | 117.12 | 499823140746673 |
| 12:33:22 | XLON | 5361 | 117.16 | 499823140746869 |
| 12:33:22 | XLON | 3410 | 117.16 | 499823140746870 |
| 12:33:22 | XLON | 3405 | 117.16 | 499823140746871 |
| 12:34:28 | XLON | 727 | 117.2 | 499823140746995 |
| 12:34:28 | XLON | 2500 | 117.2 | 499823140746996 |
| 12:34:28 | XLON | 3201 | 117.2 | 499823140746997 |
| 12:34:28 | XLON | 358 | 117.2 | 499823140746998 |
| 12:34:28 | XLON | 470 | 117.2 | 499823140746999 |
| 12:34:28 | XLON | 1616 | 117.2 | 499823140747000 |
| 12:34:28 | XLON | 1643 | 117.2 | 499823140747001 |
| 12:34:28 | XLON | 154 | 117.2 | 499823140747002 |
| 12:35:16 | XLON | 11410 | 117.12 | 499823140747116 |
| 12:36:11 | XLON | 9584 | 117.12 | 499823140747230 |
| 12:37:23 | XLON | 5509 | 117.12 | 499823140747370 |
| 12:37:23 | XLON | 5815 | 117.12 | 499823140747371 |
| 12:38:25 | XLON | 12078 | 117 | 499823140747569 |
| 12:39:33 | XLON | 13073 | 116.84 | 499823140747862 |
| 12:40:47 | XLON | 11771 | 116.74 | 499823140748022 |
| 12:42:08 | XLON | 3500 | 116.72 | 499823140748399 |
| 12:42:08 | XLON | 3233 | 116.72 | 499823140748400 |
| 12:42:08 | XLON | 788 | 116.72 | 499823140748401 |
| 12:43:22 | XLON | 3457 | 116.82 | 499823140748541 |
| 12:43:22 | XLON | 2016 | 116.82 | 499823140748542 |
| 12:43:27 | XLON | 3457 | 116.82 | 499823140748560 |
| 12:43:27 | XLON | 566 | 116.82 | 499823140748561 |
| 12:43:27 | XLON | 566 | 116.82 | 499823140748562 |
| 12:43:27 | XLON | 2016 | 116.82 | 499823140748563 |
| 12:43:49 | XLON | 13310 | 116.82 | 499823140748651 |
| 12:45:08 | XLON | 11543 | 116.8 | 499823140749023 |
| 12:46:08 | XLON | 11458 | 116.76 | 499823140749362 |
| 12:47:23 | XLON | 4458 | 116.62 | 499823140749608 |
| 12:47:23 | XLON | 6952 | 116.62 | 499823140749610 |
| 12:48:57 | XLON | 12090 | 116.68 | 499823140750013 |
| 12:49:52 | XLON | 10198 | 116.7 | 499823140750275 |
| 12:51:16 | XLON | 1444 | 116.5 | 499823140750764 |
| 12:51:16 | XLON | 1816 | 116.5 | 499823140750765 |
| 12:51:18 | XLON | 4547 | 116.48 | 499823140750769 |
| 12:51:56 | XLON | 11717 | 116.46 | 499823140750943 |
| 12:51:56 | XLON | 1593 | 116.46 | 499823140750946 |
| 12:52:58 | XLON | 7106 | 116.56 | 499823140751140 |
| 12:52:58 | XLON | 5783 | 116.56 | 499823140751141 |
| 12:54:07 | XLON | 11468 | 116.42 | 499823140751349 |
| 12:54:56 | XLON | 10330 | 116.38 | 499823140751541 |
| 12:56:15 | XLON | 11720 | 116.52 | 499823140751862 |
| 12:57:15 | XLON | 6007 | 116.54 | 499823140752098 |
| 12:57:15 | XLON | 4241 | 116.54 | 499823140752099 |
| 12:57:15 | XLON | 1359 | 116.54 | 499823140752100 |
| 12:58:18 | XLON | 10311 | 116.56 | 499823140752287 |
| 12:59:20 | XLON | 2415 | 116.56 | 499823140752516 |
| 12:59:20 | XLON | 9354 | 116.56 | 499823140752517 |
| 13:00:16 | XLON | 7182 | 116.66 | 499823140752761 |
| 13:00:16 | XLON | 4486 | 116.66 | 499823140752762 |
| 13:01:34 | XLON | 10381 | 116.6 | 499823140753193 |
| 13:02:38 | XLON | 9001 | 116.64 | 499823140753662 |
| 13:02:38 | XLON | 2291 | 116.64 | 499823140753663 |
| 13:04:22 | XLON | 896 | 116.66 | 499823140754129 |
| 13:04:22 | XLON | 3718 | 116.66 | 499823140754130 |
| 13:04:22 | XLON | 1057 | 116.66 | 499823140754131 |
| 13:04:22 | XLON | 727 | 116.66 | 499823140754132 |
| 13:05:04 | XLON | 3976 | 116.7 | 499823140754300 |
| 13:05:04 | XLON | 369 | 116.7 | 499823140754301 |
| 13:05:17 | XLON | 3722 | 116.72 | 499823140754368 |
| 13:05:36 | XLON | 3829 | 116.78 | 499823140754439 |
| 13:05:36 | XLON | 1232 | 116.8 | 499823140754440 |
| 13:06:12 | XLON | 13310 | 116.82 | 499823140754569 |
| 13:07:28 | XLON | 13310 | 116.78 | 499823140754850 |
| 13:08:15 | XLON | 10250 | 116.66 | 499823140755030 |
| 13:09:07 | XLON | 1511 | 116.44 | 499823140755304 |
| 13:09:07 | XLON | 2500 | 116.44 | 499823140755305 |
| 13:09:07 | XLON | 3792 | 116.44 | 499823140755306 |
| 13:09:07 | XLON | 2016 | 116.44 | 499823140755307 |
| 13:09:07 | XLON | 1574 | 116.46 | 499823140755308 |
| 13:10:26 | XLON | 12611 | 116.4 | 499823140755862 |
| 13:11:05 | XLON | 9170 | 116.26 | 499823140756425 |
| 13:12:41 | XLON | 2260 | 115.96 | 499823140757929 |
| 13:12:41 | XLON | 10738 | 115.96 | 499823140757930 |
| 13:13:51 | XLON | 226 | 116.2 | 499823140758308 |
| 13:13:53 | XLON | 9281 | 116.2 | 499823140758318 |
| 13:15:22 | XLON | 11855 | 116.1 | 499823140758849 |
| 13:16:07 | XLON | 11933 | 116.04 | 499823140759056 |
| 13:17:06 | XLON | 3773 | 116.06 | 499823140759206 |
| 13:17:06 | XLON | 6226 | 116.06 | 499823140759207 |
| 13:18:11 | XLON | 12358 | 116.04 | 499823140759422 |
| 13:19:09 | XLON | 2266 | 116.06 | 499823140759711 |
| 13:19:09 | XLON | 8717 | 116.06 | 499823140759712 |
| 13:20:10 | XLON | 11187 | 116 | 499823140760034 |
| 13:21:06 | XLON | 1698 | 115.98 | 499823140760275 |
| 13:21:06 | XLON | 9574 | 115.98 | 499823140760276 |
| 13:22:17 | XLON | 11993 | 115.88 | 499823140760601 |
| 13:23:28 | XLON | 6934 | 115.96 | 499823140760961 |
| 13:24:10 | XLON | 2804 | 116.02 | 499823140761027 |
| 13:24:11 | XLON | 2500 | 116 | 499823140761030 |
| 13:24:11 | XLON | 4013 | 116 | 499823140761031 |
| 13:24:11 | XLON | 4013 | 116.02 | 499823140761032 |
| 13:24:11 | XLON | 1071 | 116.02 | 499823140761033 |
| 13:24:11 | XLON | 990 | 116.02 | 499823140761034 |
| 13:24:11 | XLON | 723 | 116.02 | 499823140761035 |
| 13:25:18 | XLON | 10793 | 115.98 | 499823140761319 |
| 13:26:19 | XLON | 10253 | 116.12 | 499823140761503 |
| 13:27:18 | XLON | 11503 | 116.12 | 499823140761755 |
| 13:28:15 | XLON | 12120 | 116.1 | 499823140761966 |
| 13:29:04 | XLON | 10221 | 116.2 | 499823140762187 |
| 13:30:31 | XLON | 1956 | 116.46 | 499823140762526 |
| 13:30:36 | XLON | 147 | 116.44 | 499823140762574 |
| 13:30:36 | XLON | 5640 | 116.44 | 499823140762575 |
| 13:31:11 | XLON | 10716 | 116.52 | 499823140762787 |
| 13:31:11 | XLON | 2594 | 116.52 | 499823140762788 |
| 13:31:54 | XLON | 1035 | 116.5 | 499823140762950 |
| 13:31:54 | XLON | 11922 | 116.5 | 499823140762951 |
| 13:32:47 | XLON | 10911 | 116.46 | 499823140763221 |
| 13:33:45 | XLON | 923 | 116.44 | 499823140763477 |
| 13:33:45 | XLON | 1121 | 116.44 | 499823140763478 |
| 13:33:45 | XLON | 4600 | 116.44 | 499823140763479 |
| 13:33:45 | XLON | 1453 | 116.44 | 499823140763480 |
| 13:33:45 | XLON | 1935 | 116.44 | 499823140763481 |
| 13:34:54 | XLON | 5667 | 116.58 | 499823140763680 |
| 13:34:54 | XLON | 3124 | 116.58 | 499823140763681 |
| 13:35:16 | XLON | 2144 | 116.6 | 499823140763752 |
| 13:35:16 | XLON | 1212 | 116.6 | 499823140763753 |
| 13:35:21 | XLON | 13310 | 116.58 | 499823140763768 |
| 13:36:09 | XLON | 571 | 116.66 | 499823140763983 |
| 13:36:09 | XLON | 727 | 116.66 | 499823140763984 |
| 13:36:09 | XLON | 7549 | 116.66 | 499823140763985 |
| 13:36:09 | XLON | 1100 | 116.66 | 499823140763986 |
| 13:37:08 | XLON | 1638 | 116.64 | 499823140764137 |
| 13:37:18 | XLON | 5665 | 116.68 | 499823140764199 |
| 13:38:01 | XLON | 11266 | 116.68 | 499823140764379 |
| 13:38:20 | XLON | 13310 | 116.66 | 499823140764428 |
| 13:39:05 | XLON | 11377 | 116.62 | 499823140764522 |
| 13:39:05 | XLON | 656 | 116.62 | 499823140764523 |
| 13:39:54 | XLON | 2030 | 116.6 | 499823140764609 |
| 13:39:54 | XLON | 881 | 116.6 | 499823140764610 |
| 13:39:54 | XLON | 727 | 116.6 | 499823140764611 |
| 13:39:54 | XLON | 2340 | 116.6 | 499823140764612 |
| 13:39:54 | XLON | 5180 | 116.6 | 499823140764613 |
| 13:40:33 | XLON | 11689 | 116.56 | 499823140764733 |
| 13:41:34 | XLON | 773 | 116.64 | 499823140764977 |
| 13:41:34 | XLON | 727 | 116.64 | 499823140764978 |
| 13:41:34 | XLON | 2500 | 116.64 | 499823140764979 |
| 13:41:34 | XLON | 858 | 116.64 | 499823140764980 |
| 13:42:04 | XLON | 3300 | 116.66 | 499823140765081 |
| 13:42:04 | XLON | 2500 | 116.66 | 499823140765082 |
| 13:42:04 | XLON | 462 | 116.66 | 499823140765083 |
| 13:42:04 | XLON | 2764 | 116.66 | 499823140765080 |
| 13:42:45 | XLON | 2500 | 116.68 | 499823140765282 |
| 13:42:45 | XLON | 4424 | 116.68 | 499823140765283 |
| 13:42:45 | XLON | 4050 | 116.68 | 499823140765280 |
| 13:42:45 | XLON | 952 | 116.68 | 499823140765281 |
| 13:43:01 | XLON | 7523 | 116.66 | 499823140765362 |
| 13:44:23 | XLON | 7862 | 116.58 | 499823140765744 |
| 13:44:50 | XLON | 13310 | 116.6 | 499823140765829 |
| 13:46:24 | XLON | 4958 | 116.76 | 499823140766209 |
| 13:46:24 | XLON | 4242 | 116.76 | 499823140766210 |
| 13:46:24 | XLON | 3300 | 116.76 | 499823140766213 |
| 13:46:24 | XLON | 2500 | 116.76 | 499823140766214 |
| 13:46:24 | XLON | 7510 | 116.76 | 499823140766215 |
| 13:46:26 | XLON | 4889 | 116.72 | 499823140766227 |
| 13:47:24 | XLON | 7559 | 116.62 | 499823140766395 |
| 13:49:02 | XLON | 7953 | 116.7 | 499823140766805 |
| 13:49:02 | XLON | 3300 | 116.7 | 499823140766808 |
| 13:49:02 | XLON | 262 | 116.7 | 499823140766809 |
| 13:49:34 | XLON | 1706 | 116.7 | 499823140766861 |
| 13:49:34 | XLON | 821 | 116.7 | 499823140766862 |
| 13:49:34 | XLON | 763 | 116.7 | 499823140766863 |
| 13:49:34 | XLON | 3829 | 116.7 | 499823140766864 |
| 13:49:34 | XLON | 470 | 116.7 | 499823140766865 |
| 13:49:39 | XLON | 1686 | 116.68 | 499823140766870 |
| 13:49:39 | XLON | 1152 | 116.68 | 499823140766871 |
| 13:50:21 | XLON | 8461 | 116.72 | 499823140766993 |
| 13:50:21 | XLON | 1376 | 116.72 | 499823140766994 |
| 13:51:15 | XLON | 3681 | 116.78 | 499823140767187 |
| 13:51:15 | XLON | 495 | 116.78 | 499823140767188 |
| 13:51:26 | XLON | 5694 | 116.76 | 499823140767216 |
| 13:52:20 | XLON | 3300 | 116.98 | 499823140767460 |
| 13:52:20 | XLON | 3939 | 116.98 | 499823140767461 |
| 13:52:20 | XLON | 1624 | 116.98 | 499823140767462 |
| 13:52:24 | XLON | 8728 | 116.96 | 499823140767472 |
| 13:52:24 | XLON | 13310 | 116.96 | 499823140767474 |
| 13:53:29 | XLON | 2695 | 117.02 | 499823140767681 |
| 13:53:29 | XLON | 307 | 117.02 | 499823140767682 |
| 13:54:41 | XLON | 222 | 117.16 | 499823140767999 |
| 13:54:41 | XLON | 4718 | 117.16 | 499823140768000 |
| 13:54:41 | XLON | 6277 | 117.16 | 499823140768001 |
| 13:54:53 | XLON | 500 | 117.12 | 499823140768036 |
| 13:54:53 | XLON | 500 | 117.12 | 499823140768037 |
| 13:54:53 | XLON | 10139 | 117.12 | 499823140768038 |
| 13:55:45 | XLON | 5557 | 117.2 | 499823140768169 |
| 13:55:45 | XLON | 2131 | 117.2 | 499823140768170 |
| 13:55:45 | XLON | 1782 | 117.2 | 499823140768171 |
| 13:55:55 | XLON | 500 | 117.28 | 499823140768243 |
| 13:56:04 | XLON | 2162 | 117.26 | 499823140768266 |
| 13:56:04 | XLON | 1067 | 117.26 | 499823140768267 |
| 13:56:04 | XLON | 170 | 117.26 | 499823140768268 |
| 13:56:14 | XLON | 10567 | 117.24 | 499823140768374 |
| 13:57:24 | XLON | 9774 | 117.3 | 499823140768635 |
| 13:58:03 | XLON | 11570 | 117.34 | 499823140768750 |
| 13:58:46 | XLON | 9518 | 117.24 | 499823140768935 |
| 13:58:46 | XLON | 1680 | 117.24 | 499823140768936 |
| 13:59:34 | XLON | 11510 | 117.24 | 499823140769118 |
| 14:00:22 | XLON | 448 | 117.24 | 499823140769330 |
| 14:00:22 | XLON | 847 | 117.24 | 499823140769331 |
| 14:00:22 | XLON | 3343 | 117.24 | 499823140769332 |
| 14:00:27 | XLON | 1415 | 117.24 | 499823140769357 |
| 14:00:27 | XLON | 700 | 117.24 | 499823140769358 |
| 14:00:27 | XLON | 900 | 117.24 | 499823140769359 |
| 14:00:27 | XLON | 1900 | 117.24 | 499823140769360 |
| 14:00:27 | XLON | 718 | 117.24 | 499823140769361 |
| 14:00:42 | XLON | 3138 | 117.26 | 499823140769427 |
| 14:01:20 | XLON | 307 | 117.26 | 499823140769513 |
| 14:01:20 | XLON | 7474 | 117.26 | 499823140769514 |
| 14:01:24 | XLON | 11591 | 117.24 | 499823140769556 |
| 14:02:18 | XLON | 12391 | 117.24 | 499823140769723 |
| 14:03:14 | XLON | 11018 | 117.3 | 499823140770092 |
| 14:03:53 | XLON | 3792 | 117.28 | 499823140770296 |
| 14:03:53 | XLON | 2113 | 117.28 | 499823140770297 |
| 14:03:53 | XLON | 2500 | 117.3 | 499823140770298 |
| 14:03:53 | XLON | 407 | 117.3 | 499823140770299 |
| 14:03:58 | XLON | 1711 | 117.3 | 499823140770310 |
| 14:03:58 | XLON | 2858 | 117.3 | 499823140770311 |
| 14:04:26 | XLON | 2500 | 117.32 | 499823140770384 |
| 14:04:26 | XLON | 1216 | 117.32 | 499823140770385 |
| 14:04:26 | XLON | 975 | 117.32 | 499823140770386 |
| 14:04:31 | XLON | 2500 | 117.32 | 499823140770393 |
| 14:04:31 | XLON | 855 | 117.32 | 499823140770394 |
| 14:04:31 | XLON | 74 | 117.32 | 499823140770395 |
| 14:04:45 | XLON | 2500 | 117.24 | 499823140770452 |
| 14:04:45 | XLON | 1870 | 117.24 | 499823140770453 |
| 14:05:07 | XLON | 10606 | 117.3 | 499823140770510 |
| 14:05:39 | XLON | 11122 | 117.42 | 499823140770741 |
| 14:06:23 | XLON | 11435 | 117.36 | 499823140770871 |
| 14:07:53 | XLON | 7392 | 117.44 | 499823140771112 |
| 14:07:53 | XLON | 2235 | 117.44 | 499823140771113 |
| 14:07:53 | XLON | 2480 | 117.44 | 499823140771114 |
| 14:07:57 | XLON | 8338 | 117.42 | 499823140771133 |
| 14:07:57 | XLON | 1572 | 117.42 | 499823140771134 |
| 14:07:57 | XLON | 2042 | 117.42 | 499823140771141 |
| 14:07:57 | XLON | 8420 | 117.42 | 499823140771142 |
| 14:08:53 | XLON | 5909 | 117.36 | 499823140771419 |
| 14:09:40 | XLON | 546 | 117.34 | 499823140771684 |
| 14:09:40 | XLON | 2500 | 117.34 | 499823140771685 |
| 14:09:40 | XLON | 400 | 117.34 | 499823140771686 |
| 14:10:10 | XLON | 5870 | 117.3 | 499823140771750 |
| 14:10:15 | XLON | 13310 | 117.3 | 499823140771763 |
| 14:11:11 | XLON | 881 | 117.26 | 499823140771924 |
| 14:11:11 | XLON | 2109 | 117.26 | 499823140771925 |
| 14:11:34 | XLON | 3829 | 117.36 | 499823140772098 |
| 14:11:34 | XLON | 3829 | 117.38 | 499823140772099 |
| 14:11:34 | XLON | 767 | 117.38 | 499823140772100 |
| 14:11:58 | XLON | 1733 | 117.38 | 499823140772157 |
| 14:11:58 | XLON | 727 | 117.38 | 499823140772158 |
| 14:11:58 | XLON | 2016 | 117.38 | 499823140772159 |
| 14:11:58 | XLON | 112 | 117.38 | 499823140772160 |
| 14:12:03 | XLON | 2500 | 117.38 | 499823140772167 |
| 14:12:03 | XLON | 3829 | 117.38 | 499823140772168 |
| 14:12:03 | XLON | 1077 | 117.38 | 499823140772169 |
| 14:12:39 | XLON | 10739 | 117.44 | 499823140772313 |
| 14:13:22 | XLON | 12556 | 117.6 | 499823140772652 |
| 14:14:26 | XLON | 500 | 117.62 | 499823140773006 |
| 14:14:26 | XLON | 500 | 117.6 | 499823140773007 |
| 14:14:50 | XLON | 500 | 117.68 | 499823140773146 |
| 14:14:50 | XLON | 881 | 117.68 | 499823140773147 |
| 14:14:59 | XLON | 4410 | 117.68 | 499823140773192 |
| 14:14:59 | XLON | 5614 | 117.68 | 499823140773193 |
| 14:15:23 | XLON | 10386 | 117.72 | 499823140773283 |
| 14:15:23 | XLON | 1 | 117.72 | 499823140773284 |
| 14:15:37 | XLON | 13066 | 117.62 | 499823140773340 |
| 14:16:28 | XLON | 12794 | 117.76 | 499823140773532 |
| 14:17:17 | XLON | 9916 | 117.7 | 499823140773753 |
| 14:18:14 | XLON | 686 | 117.58 | 499823140774098 |
| 14:18:14 | XLON | 12024 | 117.58 | 499823140774099 |
| 14:19:04 | XLON | 10878 | 117.52 | 499823140774335 |
| 14:19:54 | XLON | 10879 | 117.58 | 499823140774532 |
| 14:19:54 | XLON | 1435 | 117.58 | 499823140774533 |
| 14:20:44 | XLON | 11594 | 117.6 | 499823140774683 |
| 14:22:24 | XLON | 10292 | 117.8 | 499823140775090 |
| 14:22:40 | XLON | 131 | 117.8 | 499823140775142 |
| 14:22:40 | XLON | 12990 | 117.8 | 499823140775143 |
| 14:23:26 | XLON | 1991 | 117.78 | 499823140775488 |
| 14:23:26 | XLON | 11220 | 117.78 | 499823140775489 |
| 14:24:18 | XLON | 11789 | 117.86 | 499823140775764 |
| 14:25:00 | XLON | 4873 | 117.86 | 499823140775941 |
| 14:25:00 | XLON | 7582 | 117.86 | 499823140775942 |
| 14:25:49 | XLON | 203 | 117.78 | 499823140776184 |
| 14:25:51 | XLON | 9681 | 117.76 | 499823140776201 |
| 14:26:16 | XLON | 2559 | 117.76 | 499823140776293 |
| 14:26:16 | XLON | 128 | 117.76 | 499823140776294 |
| 14:26:21 | XLON | 881 | 117.76 | 499823140776307 |
| 14:26:21 | XLON | 1174 | 117.76 | 499823140776308 |
| 14:26:21 | XLON | 2016 | 117.76 | 499823140776309 |
| 14:26:21 | XLON | 1511 | 117.76 | 499823140776310 |
| 14:26:21 | XLON | 2500 | 117.76 | 499823140776311 |
| 14:26:21 | XLON | 2772 | 117.76 | 499823140776312 |
| 14:27:05 | XLON | 881 | 117.8 | 499823140776553 |
| 14:27:19 | XLON | 1718 | 117.82 | 499823140776782 |
| 14:27:19 | XLON | 6452 | 117.82 | 499823140776783 |
| 14:27:24 | XLON | 2500 | 117.82 | 499823140776814 |
| 14:27:43 | XLON | 10453 | 117.78 | 499823140776882 |
| 14:27:59 | XLON | 6112 | 117.8 | 499823140777039 |
| 14:28:13 | XLON | 2157 | 117.8 | 499823140777184 |
| 14:28:13 | XLON | 3809 | 117.8 | 499823140777185 |
| 14:28:30 | XLON | 11872 | 117.78 | 499823140777367 |
| 14:29:37 | XLON | 2117 | 117.78 | 499823140777925 |
| 14:29:42 | XLON | 2500 | 117.78 | 499823140777933 |
| 14:29:42 | XLON | 1002 | 117.78 | 499823140777934 |
| 14:29:47 | XLON | 881 | 117.78 | 499823140777939 |
| 14:29:47 | XLON | 2138 | 117.78 | 499823140777940 |
| 14:29:52 | XLON | 1260 | 117.78 | 499823140777948 |
| 14:29:52 | XLON | 1834 | 117.78 | 499823140777949 |
| 14:29:57 | XLON | 2500 | 117.76 | 499823140777999 |
| 14:30:00 | XLON | 5425 | 117.7 | 499823140778119 |
| 14:30:00 | XLON | 2130 | 117.7 | 499823140778120 |
| 14:30:00 | XLON | 1886 | 117.7 | 499823140778121 |
| 14:30:07 | XLON | 12835 | 118.22 | 499823140778701 |
| 14:30:30 | XLON | 9387 | 118.1 | 499823140779235 |
| 14:30:30 | XLON | 3099 | 118.1 | 499823140779236 |
| 14:30:43 | XLON | 12855 | 118.22 | 499823140779567 |
| 14:31:03 | XLON | 11216 | 118.04 | 499823140779818 |
| 14:31:20 | XLON | 10000 | 117.9 | 499823140780239 |
| 14:31:50 | XLON | 12980 | 117.84 | 499823140780534 |
| 14:32:20 | XLON | 371 | 117.9 | 499823140780893 |
| 14:32:20 | XLON | 2016 | 117.9 | 499823140780894 |
| 14:32:20 | XLON | 1690 | 117.9 | 499823140780895 |
| 14:32:20 | XLON | 680 | 117.9 | 499823140780896 |
| 14:32:31 | XLON | 5615 | 117.88 | 499823140780997 |
| 14:32:37 | XLON | 13310 | 117.9 | 499823140781084 |
| 14:33:06 | XLON | 10289 | 117.9 | 499823140781396 |
| 14:33:20 | XLON | 12490 | 117.86 | 499823140781529 |
| 14:33:40 | XLON | 5303 | 117.86 | 499823140781690 |
| 14:33:40 | XLON | 7602 | 117.86 | 499823140781691 |
| 14:34:07 | XLON | 12121 | 117.74 | 499823140781949 |
| 14:34:24 | XLON | 12172 | 117.7 | 499823140782289 |
| 14:34:47 | XLON | 9807 | 117.66 | 499823140782689 |
| 14:35:10 | XLON | 7711 | 117.7 | 499823140782970 |
| 14:35:10 | XLON | 4590 | 117.7 | 499823140782971 |
| 14:35:27 | XLON | 7909 | 117.7 | 499823140783417 |
| 14:35:27 | XLON | 4830 | 117.7 | 499823140783418 |
| 14:35:55 | XLON | 2790 | 117.78 | 499823140783759 |
| 14:36:00 | XLON | 2500 | 117.88 | 499823140783893 |
| 14:36:00 | XLON | 727 | 117.88 | 499823140783894 |
| 14:36:00 | XLON | 626 | 117.88 | 499823140783895 |
| 14:36:01 | XLON | 3715 | 117.8 | 499823140783931 |
| 14:36:26 | XLON | 12240 | 117.92 | 499823140784197 |
| 14:36:34 | XLON | 12204 | 117.92 | 499823140784290 |
| 14:36:49 | XLON | 11114 | 117.82 | 499823140784513 |
| 14:36:56 | XLON | 881 | 117.78 | 499823140784635 |
| 14:37:10 | XLON | 2407 | 117.76 | 499823140784831 |
| 14:37:11 | XLON | 537 | 117.76 | 499823140784841 |
| 14:37:11 | XLON | 827 | 117.76 | 499823140784842 |
| 14:37:11 | XLON | 8634 | 117.76 | 499823140784840 |
| 14:37:40 | XLON | 10743 | 117.7 | 499823140785180 |
| 14:37:56 | XLON | 3296 | 117.6 | 499823140785369 |
| 14:37:56 | XLON | 9954 | 117.6 | 499823140785370 |
| 14:37:56 | XLON | 60 | 117.6 | 499823140785371 |
| 14:38:09 | XLON | 11018 | 117.62 | 499823140785506 |
| 14:38:38 | XLON | 11414 | 117.6 | 499823140785684 |
| 14:38:50 | XLON | 12301 | 117.56 | 499823140785745 |
| 14:39:18 | XLON | 13239 | 117.56 | 499823140785935 |
| 14:39:34 | XLON | 9875 | 117.46 | 499823140786040 |
| 14:40:11 | XLON | 8053 | 117.36 | 499823140786420 |
| 14:40:11 | XLON | 3350 | 117.36 | 499823140786421 |
| 14:40:18 | XLON | 12163 | 117.42 | 499823140786470 |
| 14:40:18 | XLON | 1147 | 117.42 | 499823140786471 |
| 14:40:51 | XLON | 10816 | 117.38 | 499823140787060 |
| 14:41:04 | XLON | 13310 | 117.46 | 499823140787317 |
| 14:41:20 | XLON | 4938 | 117.42 | 499823140787471 |
| 14:41:24 | XLON | 235 | 117.42 | 499823140787528 |
| 14:41:24 | XLON | 6433 | 117.42 | 499823140787529 |
| 14:41:40 | XLON | 5411 | 117.26 | 499823140787646 |
| 14:41:40 | XLON | 225 | 117.26 | 499823140787647 |
| 14:41:40 | XLON | 7283 | 117.26 | 499823140787648 |
| 14:42:13 | XLON | 873 | 117.28 | 499823140788125 |
| 14:42:14 | XLON | 8445 | 117.28 | 499823140788126 |
| 14:42:25 | XLON | 12916 | 117.22 | 499823140788206 |
| 14:42:57 | XLON | 10661 | 117.3 | 499823140788322 |
| 14:43:15 | XLON | 1696 | 117.44 | 499823140788557 |
| 14:43:15 | XLON | 881 | 117.44 | 499823140788558 |
| 14:43:20 | XLON | 7413 | 117.5 | 499823140788593 |
| 14:43:20 | XLON | 3237 | 117.5 | 499823140788594 |
| 14:43:36 | XLON | 1995 | 117.54 | 499823140788914 |
| 14:43:36 | XLON | 3308 | 117.54 | 499823140788915 |
| 14:43:36 | XLON | 561 | 117.54 | 499823140788916 |
| 14:43:36 | XLON | 1511 | 117.54 | 499823140788917 |
| 14:43:36 | XLON | 2500 | 117.54 | 499823140788918 |
| 14:43:47 | XLON | 2723 | 117.54 | 499823140788974 |
| 14:43:55 | XLON | 7500 | 117.52 | 499823140789078 |
| 14:43:55 | XLON | 4098 | 117.52 | 499823140789079 |
| 14:44:11 | XLON | 10897 | 117.64 | 499823140789358 |
| 14:44:56 | XLON | 8270 | 117.86 | 499823140789673 |
| 14:44:56 | XLON | 2092 | 117.86 | 499823140789670 |
| 14:44:56 | XLON | 11218 | 117.86 | 499823140789671 |
| 14:45:10 | XLON | 3631 | 117.94 | 499823140789811 |
| 14:45:15 | XLON | 9695 | 117.88 | 499823140789845 |
| 14:46:01 | XLON | 13310 | 118.04 | 499823140790454 |
| 14:46:04 | XLON | 8 | 118.02 | 499823140790500 |
| 14:46:04 | XLON | 9002 | 118.02 | 499823140790501 |
| 14:46:23 | XLON | 2578 | 118.1 | 499823140790607 |
| 14:46:23 | XLON | 10616 | 118.1 | 499823140790608 |
| 14:46:47 | XLON | 7976 | 118.06 | 499823140790804 |
| 14:46:47 | XLON | 4912 | 118.06 | 499823140790805 |
| 14:47:14 | XLON | 10558 | 117.88 | 499823140791019 |
| 14:47:14 | XLON | 130 | 117.88 | 499823140791020 |
| 14:47:30 | XLON | 5663 | 117.96 | 499823140791110 |
| 14:47:30 | XLON | 5595 | 117.96 | 499823140791111 |
| 14:47:30 | XLON | 2052 | 117.96 | 499823140791112 |
| 14:47:52 | XLON | 11575 | 117.96 | 499823140791283 |
| 14:48:12 | XLON | 2684 | 117.86 | 499823140791382 |
| 14:48:12 | XLON | 8606 | 117.86 | 499823140791383 |
| 14:48:31 | XLON | 6661 | 117.98 | 499823140791587 |
| 14:48:31 | XLON | 5331 | 117.98 | 499823140791588 |
| 14:49:05 | XLON | 611 | 117.94 | 499823140791726 |
| 14:49:05 | XLON | 3289 | 117.94 | 499823140791727 |
| 14:49:14 | XLON | 6386 | 117.9 | 499823140791819 |
| 14:49:14 | XLON | 1013 | 117.9 | 499823140791820 |
| 14:49:14 | XLON | 2053 | 117.88 | 499823140791825 |
| 14:49:14 | XLON | 2500 | 117.88 | 499823140791826 |
| 14:49:14 | XLON | 526 | 117.88 | 499823140791827 |
| 14:49:14 | XLON | 797 | 117.88 | 499823140791828 |
| 14:49:14 | XLON | 6177 | 117.9 | 499823140791829 |
| 14:49:41 | XLON | 13065 | 117.9 | 499823140791936 |
| 14:50:01 | XLON | 3352 | 117.86 | 499823140792167 |
| 14:50:01 | XLON | 7921 | 117.86 | 499823140792168 |
| 14:50:20 | XLON | 12348 | 117.78 | 499823140792397 |
| 14:50:40 | XLON | 5268 | 117.9 | 499823140792599 |
| 14:50:40 | XLON | 7004 | 117.9 | 499823140792600 |
| 14:51:06 | XLON | 12326 | 117.8 | 499823140792837 |
| 14:51:25 | XLON | 11658 | 117.88 | 499823140793129 |
| 14:51:49 | XLON | 10832 | 117.78 | 499823140793240 |
| 14:52:08 | XLON | 11749 | 117.72 | 499823140793449 |
| 14:52:29 | XLON | 12635 | 117.82 | 499823140793592 |
| 14:52:57 | XLON | 3725 | 117.74 | 499823140793808 |
| 14:52:57 | XLON | 7487 | 117.74 | 499823140793809 |
| 14:53:24 | XLON | 9761 | 117.74 | 499823140793980 |
| 14:53:24 | XLON | 605 | 117.74 | 499823140793981 |
| 14:53:35 | XLON | 10000 | 117.68 | 499823140794113 |
| 14:53:35 | XLON | 3310 | 117.68 | 499823140794114 |
| 14:54:01 | XLON | 4424 | 117.7 | 499823140794341 |
| 14:54:01 | XLON | 1762 | 117.7 | 499823140794342 |
| 14:54:01 | XLON | 6872 | 117.7 | 499823140794343 |
| 14:54:25 | XLON | 392 | 117.62 | 499823140794445 |
| 14:54:25 | XLON | 1548 | 117.62 | 499823140794446 |
| 14:54:25 | XLON | 9578 | 117.62 | 499823140794447 |
| 14:54:42 | XLON | 8887 | 117.5 | 499823140794581 |
| 14:54:42 | XLON | 1894 | 117.5 | 499823140794582 |
| 14:55:00 | XLON | 526 | 117.44 | 499823140794726 |
| 14:55:00 | XLON | 11662 | 117.44 | 499823140794727 |
| 14:55:25 | XLON | 540 | 117.5 | 499823140794984 |
| 14:55:25 | XLON | 12317 | 117.5 | 499823140794985 |
| 14:55:49 | XLON | 10339 | 117.4 | 499823140795288 |
| 14:56:18 | XLON | 2500 | 117.54 | 499823140795632 |
| 14:56:23 | XLON | 8672 | 117.5 | 499823140795647 |
| 14:56:23 | XLON | 2500 | 117.54 | 499823140795648 |
| 14:56:23 | XLON | 1337 | 117.54 | 499823140795649 |
| 14:56:23 | XLON | 4900 | 117.54 | 499823140795650 |
| 14:56:23 | XLON | 727 | 117.54 | 499823140795651 |
| 14:56:23 | XLON | 1019 | 117.54 | 499823140795652 |
| 14:56:37 | XLON | 3898 | 117.46 | 499823140795729 |
| 14:57:00 | XLON | 627 | 117.56 | 499823140795932 |
| 14:57:00 | XLON | 881 | 117.56 | 499823140795933 |
| 14:57:00 | XLON | 1635 | 117.56 | 499823140795934 |
| 14:57:20 | XLON | 494 | 117.6 | 499823140796094 |
| 14:57:20 | XLON | 788 | 117.6 | 499823140796095 |
| 14:57:20 | XLON | 3841 | 117.6 | 499823140796096 |
| 14:57:20 | XLON | 2652 | 117.6 | 499823140796097 |
| 14:57:28 | XLON | 30 | 117.62 | 499823140796146 |
| 14:57:28 | XLON | 2117 | 117.62 | 499823140796147 |
| 14:57:46 | XLON | 1174 | 117.7 | 499823140796338 |
| 14:57:46 | XLON | 727 | 117.7 | 499823140796339 |
| 14:57:46 | XLON | 7422 | 117.7 | 499823140796340 |
| 14:57:46 | XLON | 1560 | 117.7 | 499823140796341 |
| 14:57:50 | XLON | 1757 | 117.66 | 499823140796351 |
| 14:57:50 | XLON | 7212 | 117.66 | 499823140796352 |
| 14:58:06 | XLON | 3353 | 117.72 | 499823140796529 |
| 14:58:06 | XLON | 91 | 117.72 | 499823140796530 |
| 14:58:11 | XLON | 881 | 117.7 | 499823140796549 |
| 14:58:11 | XLON | 2493 | 117.7 | 499823140796550 |
| 14:58:16 | XLON | 452 | 117.68 | 499823140796559 |
| 14:58:16 | XLON | 834 | 117.68 | 499823140796560 |
| 14:58:16 | XLON | 3350 | 117.68 | 499823140796561 |
| 14:58:16 | XLON | 1174 | 117.68 | 499823140796562 |
| 14:58:16 | XLON | 777 | 117.68 | 499823140796563 |
| 14:58:18 | XLON | 11994 | 117.64 | 499823140796585 |
| 14:58:50 | XLON | 3957 | 117.64 | 499823140796845 |
| 14:58:51 | XLON | 5999 | 117.6 | 499823140796873 |
| 14:59:09 | XLON | 12475 | 117.64 | 499823140797049 |
| 14:59:36 | XLON | 7 | 117.62 | 499823140797234 |
| 14:59:37 | XLON | 5470 | 117.6 | 499823140797273 |
| 14:59:37 | XLON | 5815 | 117.6 | 499823140797274 |
| 14:59:57 | XLON | 3340 | 117.68 | 499823140797438 |
| 14:59:57 | XLON | 1923 | 117.68 | 499823140797439 |
| 14:59:57 | XLON | 9121 | 117.68 | 499823140797440 |
| 15:00:19 | XLON | 852 | 117.58 | 499823140797722 |
| 15:00:19 | XLON | 2500 | 117.58 | 499823140797723 |
| 15:00:19 | XLON | 3338 | 117.58 | 499823140797724 |
| 15:00:29 | XLON | 4298 | 117.52 | 499823140797895 |
| 15:00:29 | XLON | 110 | 117.52 | 499823140797896 |
| 15:00:31 | XLON | 10673 | 117.5 | 499823140797908 |
| 15:01:14 | XLON | 5972 | 117.58 | 499823140798098 |
| 15:01:20 | XLON | 1865 | 117.66 | 499823140798132 |
| 15:01:36 | XLON | 1947 | 117.74 | 499823140798223 |
| 15:01:36 | XLON | 10000 | 117.74 | 499823140798224 |
| 15:01:36 | XLON | 1363 | 117.74 | 499823140798225 |
| 15:01:37 | XLON | 3887 | 117.74 | 499823140798226 |
| 15:01:43 | XLON | 10236 | 117.7 | 499823140798241 |
| 15:02:02 | XLON | 13156 | 117.76 | 499823140798385 |
| 15:02:22 | XLON | 6110 | 117.68 | 499823140798575 |
| 15:02:22 | XLON | 6367 | 117.68 | 499823140798576 |
| 15:02:45 | XLON | 10166 | 117.64 | 499823140798840 |
| 15:03:08 | XLON | 2449 | 117.6 | 499823140799108 |
| 15:03:08 | XLON | 9028 | 117.6 | 499823140799109 |
| 15:03:30 | XLON | 7500 | 117.56 | 499823140799380 |
| 15:03:31 | XLON | 5810 | 117.56 | 499823140799382 |
| 15:03:49 | XLON | 2500 | 117.5 | 499823140799504 |
| 15:03:49 | XLON | 3596 | 117.5 | 499823140799505 |
| 15:03:49 | XLON | 5821 | 117.5 | 499823140799506 |
| 15:04:15 | XLON | 10000 | 117.4 | 499823140799722 |
| 15:04:15 | XLON | 2390 | 117.4 | 499823140799723 |
| 15:04:36 | XLON | 11258 | 117.44 | 499823140799920 |
| 15:05:02 | XLON | 6592 | 117.38 | 499823140800152 |
| 15:05:10 | XLON | 3472 | 117.44 | 499823140800202 |
| 15:05:10 | XLON | 727 | 117.44 | 499823140800203 |
| 15:05:10 | XLON | 1249 | 117.44 | 499823140800204 |
| 15:05:21 | XLON | 11835 | 117.5 | 499823140800345 |
| 15:05:46 | XLON | 2320 | 117.5 | 499823140800505 |
| 15:05:46 | XLON | 7780 | 117.5 | 499823140800506 |
| 15:06:15 | XLON | 13310 | 117.54 | 499823140800855 |
| 15:06:48 | XLON | 870 | 117.46 | 499823140801243 |
| 15:06:48 | XLON | 2016 | 117.46 | 499823140801244 |
| 15:06:48 | XLON | 727 | 117.46 | 499823140801245 |
| 15:06:48 | XLON | 881 | 117.46 | 499823140801246 |
| 15:06:54 | XLON | 770 | 117.46 | 499823140801265 |
| 15:06:54 | XLON | 669 | 117.46 | 499823140801266 |
| 15:06:54 | XLON | 842 | 117.46 | 499823140801267 |
| 15:06:54 | XLON | 952 | 117.46 | 499823140801268 |
| 15:06:59 | XLON | 2300 | 117.42 | 499823140801284 |
| 15:06:59 | XLON | 2761 | 117.42 | 499823140801285 |
| 15:07:03 | XLON | 13310 | 117.36 | 499823140801361 |
| 15:07:22 | XLON | 10357 | 117.32 | 499823140801672 |
| 15:07:51 | XLON | 3855 | 117.26 | 499823140801931 |
| 15:07:51 | XLON | 6478 | 117.26 | 499823140801932 |
| 15:08:12 | XLON | 13257 | 117.18 | 499823140802036 |
| 15:08:46 | XLON | 2500 | 117.08 | 499823140802330 |
| 15:08:46 | XLON | 1041 | 117.08 | 499823140802331 |
| 15:08:46 | XLON | 2537 | 117.08 | 499823140802332 |
| 15:08:49 | XLON | 2319 | 117.06 | 499823140802346 |
| 15:08:49 | XLON | 820 | 117.06 | 499823140802347 |
| 15:09:01 | XLON | 13310 | 117.12 | 499823140802407 |
| 15:09:30 | XLON | 12540 | 117.24 | 499823140802753 |
| 15:10:00 | XLON | 218 | 117.06 | 499823140802906 |
| 15:10:00 | XLON | 2500 | 117.06 | 499823140802907 |
| 15:10:00 | XLON | 3359 | 117.06 | 499823140802908 |
| 15:10:00 | XLON | 2016 | 117.06 | 499823140802909 |
| 15:10:00 | XLON | 1062 | 117.06 | 499823140802910 |
| 15:10:11 | XLON | 2071 | 117.24 | 499823140803074 |
| 15:10:11 | XLON | 1138 | 117.24 | 499823140803075 |
| 15:10:15 | XLON | 10922 | 117.22 | 499823140803119 |
| 15:10:46 | XLON | 2122 | 117.18 | 499823140803395 |
| 15:10:51 | XLON | 2500 | 117.22 | 499823140803429 |
| 15:10:51 | XLON | 653 | 117.22 | 499823140803430 |
| 15:10:56 | XLON | 2007 | 117.22 | 499823140803445 |
| 15:10:56 | XLON | 727 | 117.22 | 499823140803446 |
| 15:11:02 | XLON | 869 | 117.22 | 499823140803458 |
| 15:11:02 | XLON | 2500 | 117.22 | 499823140803459 |
| 15:11:16 | XLON | 174 | 117.22 | 499823140803490 |
| 15:11:16 | XLON | 6688 | 117.22 | 499823140803491 |
| 15:11:18 | XLON | 1038 | 117.18 | 499823140803502 |
| 15:11:18 | XLON | 2500 | 117.18 | 499823140803503 |
| 15:11:18 | XLON | 179 | 117.18 | 499823140803504 |
| 15:11:34 | XLON | 1176 | 117.08 | 499823140803591 |
| 15:11:34 | XLON | 2255 | 117.08 | 499823140803592 |
| 15:11:50 | XLON | 1500 | 117.24 | 499823140803851 |
| 15:11:50 | XLON | 870 | 117.24 | 499823140803852 |
| 15:11:56 | XLON | 4847 | 117.26 | 499823140803876 |
| 15:11:58 | XLON | 1073 | 117.28 | 499823140803906 |
| 15:11:58 | XLON | 12237 | 117.28 | 499823140803907 |
| 15:12:22 | XLON | 4549 | 117.32 | 499823140804078 |
| 15:12:35 | XLON | 2500 | 117.4 | 499823140804163 |
| 15:12:35 | XLON | 2704 | 117.4 | 499823140804164 |
| 15:12:40 | XLON | 727 | 117.38 | 499823140804182 |
| 15:12:40 | XLON | 2260 | 117.38 | 499823140804183 |
| 15:13:00 | XLON | 3918 | 117.3 | 499823140804284 |
| 15:13:04 | XLON | 7083 | 117.26 | 499823140804304 |
| 15:13:25 | XLON | 992 | 117.26 | 499823140804438 |
| 15:13:30 | XLON | 10699 | 117.24 | 499823140804497 |
| 15:13:48 | XLON | 1052 | 117.4 | 499823140804646 |
| 15:13:48 | XLON | 2195 | 117.4 | 499823140804647 |
| 15:13:48 | XLON | 4187 | 117.4 | 499823140804648 |
| 15:13:48 | XLON | 1994 | 117.4 | 499823140804649 |
| 15:13:53 | XLON | 727 | 117.4 | 499823140804667 |
| 15:13:53 | XLON | 2038 | 117.4 | 499823140804668 |
| 15:14:14 | XLON | 8808 | 117.4 | 499823140804916 |
| 15:14:17 | XLON | 2300 | 117.48 | 499823140804926 |
| 15:14:17 | XLON | 999 | 117.48 | 499823140804927 |
| 15:14:33 | XLON | 13310 | 117.4 | 499823140805060 |
| 15:15:00 | XLON | 11830 | 117.34 | 499823140805185 |
| 15:15:33 | XLON | 3880 | 117.54 | 499823140805473 |
| 15:15:33 | XLON | 5800 | 117.54 | 499823140805474 |
| 15:15:33 | XLON | 2070 | 117.54 | 499823140805475 |
| 15:16:01 | XLON | 727 | 117.66 | 499823140805790 |
| 15:16:01 | XLON | 2111 | 117.66 | 499823140805791 |
| 15:16:09 | XLON | 6951 | 117.64 | 499823140805826 |
| 15:16:16 | XLON | 12115 | 117.68 | 499823140805895 |
| 15:16:36 | XLON | 12431 | 117.62 | 499823140806028 |
| 15:17:09 | XLON | 2500 | 117.6 | 499823140806346 |
| 15:17:09 | XLON | 7426 | 117.6 | 499823140806347 |
| 15:17:09 | XLON | 727 | 117.6 | 499823140806348 |
| 15:17:09 | XLON | 697 | 117.6 | 499823140806349 |
| 15:17:31 | XLON | 12956 | 117.5 | 499823140806464 |
| 15:18:02 | XLON | 3111 | 117.6 | 499823140806855 |
| 15:18:02 | XLON | 647 | 117.6 | 499823140806856 |
| 15:18:02 | XLON | 883 | 117.62 | 499823140806857 |
| 15:18:05 | XLON | 5801 | 117.54 | 499823140807021 |
| 15:18:09 | XLON | 7127 | 117.52 | 499823140807108 |
| 15:18:09 | XLON | 4761 | 117.52 | 499823140807105 |
| 15:18:38 | XLON | 12318 | 117.6 | 499823140807673 |
| 15:19:16 | XLON | 4984 | 117.76 | 499823140808122 |
| 15:19:16 | XLON | 6386 | 117.76 | 499823140808123 |
| 15:19:36 | XLON | 12024 | 117.7 | 499823140808310 |
| 15:19:59 | XLON | 6533 | 117.7 | 499823140808405 |
| 15:19:59 | XLON | 6777 | 117.7 | 499823140808406 |
| 15:20:26 | XLON | 10898 | 117.56 | 499823140808528 |
| 15:20:40 | XLON | 11444 | 117.4 | 499823140808695 |
| 15:21:20 | XLON | 11555 | 117.36 | 499823140808893 |
| 15:21:26 | XLON | 2707 | 117.32 | 499823140809011 |
| 15:21:36 | XLON | 11704 | 117.32 | 499823140809080 |
| 15:22:04 | XLON | 10928 | 117.34 | 499823140809208 |
| 15:22:33 | XLON | 11126 | 117.28 | 499823140809400 |
| 15:23:00 | XLON | 13310 | 117.24 | 499823140809558 |
| 15:23:20 | XLON | 11217 | 117.22 | 499823140809661 |
| 15:23:49 | XLON | 10824 | 117.36 | 499823140809991 |
| 15:24:12 | XLON | 12064 | 117.34 | 499823140810179 |
| 15:24:41 | XLON | 13310 | 117.06 | 499823140810568 |
| 15:25:01 | XLON | 4203 | 116.94 | 499823140810797 |
| 15:25:02 | XLON | 1035 | 116.94 | 499823140810824 |
| 15:25:03 | XLON | 6996 | 116.94 | 499823140810826 |
| 15:25:40 | XLON | 1034 | 116.98 | 499823140811242 |
| 15:25:47 | XLON | 2500 | 116.98 | 499823140811252 |
| 15:25:47 | XLON | 1148 | 116.98 | 499823140811253 |
| 15:25:47 | XLON | 2016 | 116.98 | 499823140811254 |
| 15:25:47 | XLON | 2075 | 116.98 | 499823140811255 |
| 15:25:47 | XLON | 4034 | 116.98 | 499823140811256 |
| 15:25:47 | XLON | 777 | 116.98 | 499823140811257 |
| 15:26:04 | XLON | 10339 | 116.96 | 499823140811368 |
| 15:26:22 | XLON | 12355 | 116.92 | 499823140811506 |
| 15:26:50 | XLON | 12165 | 116.84 | 499823140811645 |
| 15:27:18 | XLON | 2323 | 116.92 | 499823140812022 |
| 15:27:18 | XLON | 834 | 116.92 | 499823140812023 |
| 15:27:19 | XLON | 8156 | 116.92 | 499823140812024 |
| 15:27:45 | XLON | 12118 | 116.82 | 499823140812297 |
| 15:28:08 | XLON | 244 | 116.72 | 499823140812384 |
| 15:28:08 | XLON | 10806 | 116.72 | 499823140812385 |
| 15:28:45 | XLON | 1900 | 116.7 | 499823140812731 |
| 15:28:45 | XLON | 727 | 116.7 | 499823140812732 |
| 15:28:45 | XLON | 1809 | 116.7 | 499823140812733 |
| 15:28:49 | XLON | 4765 | 116.66 | 499823140812753 |
| 15:29:06 | XLON | 2756 | 116.68 | 499823140812963 |
| 15:29:07 | XLON | 2500 | 116.68 | 499823140812993 |
| 15:29:07 | XLON | 3241 | 116.68 | 499823140812994 |
| 15:29:07 | XLON | 1061 | 116.68 | 499823140812995 |
| 15:29:07 | XLON | 2016 | 116.68 | 499823140812996 |
| 15:29:07 | XLON | 4492 | 116.68 | 499823140812997 |
| 15:29:30 | XLON | 10855 | 116.74 | 499823140813227 |
| 15:29:53 | XLON | 11045 | 116.72 | 499823140813365 |
| 15:30:28 | XLON | 8934 | 116.92 | 499823140813775 |
| 15:30:28 | XLON | 4376 | 116.92 | 499823140813776 |
| 15:30:47 | XLON | 11574 | 116.88 | 499823140813864 |
| 15:31:22 | XLON | 12176 | 116.76 | 499823140814156 |
| 15:31:41 | XLON | 12291 | 116.76 | 499823140814280 |
| 15:32:06 | XLON | 10456 | 116.54 | 499823140814487 |
| 15:32:33 | XLON | 1120 | 116.54 | 499823140814622 |
| 15:32:34 | XLON | 11133 | 116.54 | 499823140814626 |
| 15:33:05 | XLON | 13310 | 116.42 | 499823140814805 |
| 15:33:25 | XLON | 5574 | 116.52 | 499823140815023 |
| 15:33:25 | XLON | 4287 | 116.52 | 499823140815024 |
| 15:33:53 | XLON | 2974 | 116.5 | 499823140815182 |
| 15:33:53 | XLON | 8708 | 116.5 | 499823140815183 |
| 15:34:26 | XLON | 12165 | 116.58 | 499823140815403 |
| 15:34:57 | XLON | 13310 | 116.58 | 499823140815628 |
| 15:35:13 | XLON | 10435 | 116.64 | 499823140815757 |
| 15:35:51 | XLON | 2709 | 116.6 | 499823140815950 |
| 15:35:51 | XLON | 2500 | 116.6 | 499823140815951 |
| 15:35:51 | XLON | 881 | 116.6 | 499823140815952 |
| 15:36:04 | XLON | 1616 | 116.76 | 499823140816289 |
| 15:36:04 | XLON | 2500 | 116.76 | 499823140816290 |
| 15:36:04 | XLON | 2084 | 116.76 | 499823140816291 |
| 15:36:21 | XLON | 8111 | 116.74 | 499823140816483 |
| 15:36:43 | XLON | 12024 | 116.74 | 499823140816746 |
| 15:36:43 | XLON | 1286 | 116.74 | 499823140816747 |
| 15:37:05 | XLON | 13310 | 116.64 | 499823140816936 |
| 15:37:47 | XLON | 429 | 116.58 | 499823140817173 |
| 15:37:47 | XLON | 8576 | 116.58 | 499823140817174 |
| 15:38:00 | XLON | 13310 | 116.52 | 499823140817241 |
| 15:38:32 | XLON | 13310 | 116.6 | 499823140817353 |
| 15:39:02 | XLON | 1094 | 116.64 | 499823140817594 |
| 15:39:02 | XLON | 2500 | 116.64 | 499823140817595 |
| 15:39:02 | XLON | 727 | 116.64 | 499823140817596 |
| 15:39:07 | XLON | 3724 | 116.66 | 499823140817617 |
| 15:39:21 | XLON | 13310 | 116.62 | 499823140817648 |
| 15:39:50 | XLON | 13310 | 116.56 | 499823140817821 |
| 15:39:50 | XLON | 3214 | 116.56 | 499823140817822 |
| 15:40:33 | XLON | 6627 | 116.6 | 499823140818279 |
| 15:40:52 | XLON | 881 | 116.56 | 499823140818361 |
| 15:40:52 | XLON | 2500 | 116.56 | 499823140818362 |
| 15:40:52 | XLON | 278 | 116.56 | 499823140818363 |
| 15:41:00 | XLON | 2500 | 116.52 | 499823140818419 |
| 15:41:05 | XLON | 1433 | 116.52 | 499823140818433 |
| 15:41:05 | XLON | 1751 | 116.52 | 499823140818434 |
| 15:41:05 | XLON | 1307 | 116.52 | 499823140818435 |
| 15:41:05 | XLON | 2500 | 116.52 | 499823140818436 |
| 15:41:10 | XLON | 13310 | 116.5 | 499823140818457 |
| 15:41:35 | XLON | 11969 | 116.54 | 499823140818592 |
| 15:42:07 | XLON | 9308 | 116.6 | 499823140818775 |
| 15:42:07 | XLON | 3359 | 116.6 | 499823140818776 |
| 15:43:02 | XLON | 8159 | 116.7 | 499823140819057 |
| 15:43:02 | XLON | 2500 | 116.72 | 499823140819061 |
| 15:43:02 | XLON | 1179 | 116.72 | 499823140819062 |
| 15:43:13 | XLON | 1238 | 116.72 | 499823140819147 |
| 15:43:13 | XLON | 7106 | 116.72 | 499823140819148 |
| 15:43:28 | XLON | 13310 | 116.7 | 499823140819204 |
| 15:44:05 | XLON | 1200 | 116.74 | 499823140819370 |
| 15:44:05 | XLON | 881 | 116.74 | 499823140819371 |
| 15:44:05 | XLON | 2500 | 116.74 | 499823140819372 |
| 15:44:05 | XLON | 419 | 116.74 | 499823140819373 |
| 15:44:05 | XLON | 757 | 116.74 | 499823140819374 |
| 15:44:05 | XLON | 2016 | 116.74 | 499823140819375 |
| 15:44:05 | XLON | 4226 | 116.74 | 499823140819376 |
| 15:44:05 | XLON | 1616 | 116.74 | 499823140819377 |
| 15:44:46 | XLON | 2431 | 116.78 | 499823140819654 |
| 15:44:46 | XLON | 2016 | 116.78 | 499823140819655 |
| 15:44:46 | XLON | 654 | 116.78 | 499823140819656 |
| 15:44:46 | XLON | 643 | 116.78 | 499823140819657 |
| 15:44:48 | XLON | 2969 | 116.68 | 499823140819693 |
| 15:44:55 | XLON | 13310 | 116.66 | 499823140819710 |
| 15:45:24 | XLON | 12531 | 116.66 | 499823140819870 |
| 15:45:24 | XLON | 779 | 116.66 | 499823140819871 |
| 15:45:59 | XLON | 2 | 116.64 | 499823140819985 |
| 15:46:03 | XLON | 8633 | 116.66 | 499823140819990 |
| 15:46:11 | XLON | 13310 | 116.56 | 499823140820048 |
| 15:46:11 | XLON | 2882 | 116.54 | 499823140820053 |
| 15:46:40 | XLON | 11139 | 116.62 | 499823140820260 |
| 15:47:06 | XLON | 11432 | 116.6 | 499823140820416 |
| 15:47:40 | XLON | 4034 | 116.44 | 499823140820567 |
| 15:47:40 | XLON | 453 | 116.44 | 499823140820568 |
| 15:47:47 | XLON | 4057 | 116.42 | 499823140820622 |
| 15:48:14 | XLON | 12050 | 116.5 | 499823140820776 |
| 15:48:24 | XLON | 5137 | 116.48 | 499823140820851 |
| 15:48:24 | XLON | 8173 | 116.48 | 499823140820856 |
| 15:48:56 | XLON | 1212 | 116.52 | 499823140821046 |
| 15:48:56 | XLON | 1035 | 116.52 | 499823140821047 |
| 15:48:56 | XLON | 8916 | 116.52 | 499823140821048 |
| 15:48:56 | XLON | 935 | 116.52 | 499823140821049 |
| 15:48:56 | XLON | 1212 | 116.52 | 499823140821050 |
| 15:49:26 | XLON | 3282 | 116.48 | 499823140821261 |
| 15:49:26 | XLON | 694 | 116.48 | 499823140821262 |
| 15:49:26 | XLON | 1 | 116.48 | 499823140821263 |
| 15:49:26 | XLON | 727 | 116.48 | 499823140821264 |
| 15:49:39 | XLON | 13310 | 116.46 | 499823140821300 |
| 15:50:04 | XLON | 1339 | 116.56 | 499823140821481 |
| 15:50:04 | XLON | 2504 | 116.56 | 499823140821482 |
| 15:50:04 | XLON | 1039 | 116.56 | 499823140821483 |
| 15:50:28 | XLON | 9567 | 116.58 | 499823140821659 |
| 15:51:00 | XLON | 12285 | 116.6 | 499823140821836 |
| 15:51:40 | XLON | 3841 | 116.7 | 499823140822038 |
| 15:51:40 | XLON | 3089 | 116.7 | 499823140822039 |
| 15:51:40 | XLON | 1463 | 116.7 | 499823140822040 |
| 15:51:45 | XLON | 2014 | 116.74 | 499823140822090 |
| 15:51:45 | XLON | 5597 | 116.74 | 499823140822091 |
| 15:51:54 | XLON | 13310 | 116.76 | 499823140822206 |
| 15:51:55 | XLON | 4449 | 116.76 | 499823140822221 |
| 15:52:19 | XLON | 6630 | 116.62 | 499823140822351 |
| 15:53:08 | XLON | 9420 | 116.54 | 499823140822654 |
| 15:53:37 | XLON | 727 | 116.56 | 499823140822754 |
| 15:53:43 | XLON | 7491 | 116.56 | 499823140822796 |
| 15:54:12 | XLON | 3957 | 116.76 | 499823140822966 |
| 15:54:12 | XLON | 1511 | 116.76 | 499823140822967 |
| 15:54:12 | XLON | 3053 | 116.76 | 499823140822968 |
| 15:54:22 | XLON | 13310 | 116.8 | 499823140823215 |
| 15:54:25 | XLON | 13310 | 116.8 | 499823140823237 |
| 15:55:00 | XLON | 10072 | 116.88 | 499823140823487 |
| 15:55:33 | XLON | 12577 | 116.84 | 499823140823698 |
| 15:56:04 | XLON | 13310 | 116.94 | 499823140823975 |
| 15:56:32 | XLON | 11468 | 116.94 | 499823140824270 |
| 15:56:55 | XLON | 12471 | 116.82 | 499823140824382 |
| 15:57:31 | XLON | 10534 | 116.76 | 499823140824595 |
| 15:57:31 | XLON | 1647 | 116.76 | 499823140824596 |
| 15:58:12 | XLON | 9457 | 117.06 | 499823140824978 |
| 15:59:30 | XLON | 2500 | 117.18 | 499823140825418 |
| 15:59:30 | XLON | 4034 | 117.18 | 499823140825419 |
| 15:59:30 | XLON | 599 | 117.18 | 499823140825420 |
| 15:59:30 | XLON | 605 | 117.18 | 499823140825421 |
| 15:59:30 | XLON | 2500 | 117.18 | 499823140825422 |
| 15:59:30 | XLON | 538 | 117.18 | 499823140825423 |
| 15:59:30 | XLON | 28 | 117.18 | 499823140825424 |
| 15:59:30 | XLON | 2500 | 117.18 | 499823140825425 |
| 16:16:27 | XLON | 1178 | 117 | 499823140831964 |
| 16:16:28 | XLON | 1934 | 117 | 499823140831972 |
| 16:16:31 | XLON | 161 | 117.02 | 499823140832000 |
| 16:16:31 | XLON | 881 | 117.02 | 499823140832001 |
| 16:16:32 | XLON | 1429 | 117.02 | 499823140832002 |
| 16:16:32 | XLON | 1206 | 117.02 | 499823140832003 |
| 16:16:33 | XLON | 4578 | 117.02 | 499823140832009 |
| 16:16:37 | XLON | 4578 | 117.02 | 499823140832041 |
| 16:16:37 | XLON | 2500 | 117.02 | 499823140832042 |
| 16:16:37 | XLON | 1432 | 117.02 | 499823140832043 |
| 16:16:37 | XLON | 2500 | 117.02 | 499823140832044 |
| 16:16:37 | XLON | 1809 | 117.02 | 499823140832045 |
| 16:16:37 | XLON | 5751 | 117.02 | 499823140832046 |
| 16:16:37 | XLON | 347 | 117.02 | 499823140832047 |
| 16:16:37 | XLON | 1380 | 117.02 | 499823140832048 |
| 16:16:41 | XLON | 2500 | 116.98 | 499823140832082 |
| 16:16:41 | XLON | 468 | 116.98 | 499823140832083 |
| 16:16:41 | XLON | 1043 | 116.98 | 499823140832084 |
| 16:16:41 | XLON | 1231 | 116.98 | 499823140832085 |
| 16:16:43 | XLON | 1838 | 116.94 | 499823140832095 |
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.
