Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

4th Nov 2021 17:53

RNS Number : 4239R

Vodafone Group Plc

04 November 2021

4 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:	4 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	111.28
Lowest price paid per share (pence):	106.78
Volume weighted average price paid per share (pence):	107.85

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,430,377,589 of its ordinary shares in treasury and has 27,387,250,279 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 4 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 4 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	107.85	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:50:03	XLON	1588	107.46	423132196250002
08:50:05	XLON	424	107.46	423132196250004
08:50:10	XLON	3000	107.46	423132196250033
08:50:47	XLON	2800	107.52	423132196250169
08:51:23	XLON	3253	107.52	423132196250257
08:51:23	XLON	1100	107.52	423132196250258
08:51:29	XLON	3144	107.54	423132196250255
08:51:29	XLON	756	107.54	423132196250256
08:52:08	XLON	3000	107.62	423132196250303
08:52:22	XLON	2244	107.68	423132196250324
08:52:22	XLON	3000	107.68	423132196250325
08:52:25	XLON	484	107.68	423132196250331
08:52:25	XLON	750	107.68	423132196250332
08:53:08	XLON	6459	107.70	423132196250556
08:54:02	XLON	6173	107.70	423132196250565
08:54:02	XLON	5064	107.70	423132196250566
08:54:03	XLON	3000	107.70	423132196250568
08:54:03	XLON	2086	107.70	423132196250569
08:54:07	XLON	1248	107.70	423132196250571
08:54:20	XLON	3000	107.80	423132196250591
08:54:23	XLON	609	107.78	423132196250840
08:54:23	XLON	6994	107.78	423132196250841
08:55:15	XLON	2600	107.88	423132196250743
08:55:15	XLON	909	107.88	423132196250744
08:55:28	XLON	10000	107.80	423132196250799
08:55:28	XLON	2383	107.80	423132196250800
08:55:28	XLON	31714	107.80	423132196250801
08:55:40	XLON	3660	107.78	423132196250844
08:55:50	XLON	2776	107.74	423132196250863
08:56:06	XLON	2778	107.74	423132196250866
08:56:24	XLON	2790	107.70	423132196250895
08:57:50	XLON	2863	107.70	423132196251063
08:57:56	XLON	1256	107.72	423132196251088
08:57:56	XLON	2293	107.72	423132196251089
08:58:05	XLON	2904	107.76	423132196251135
08:58:09	XLON	3000	107.76	423132196251137
08:58:09	XLON	3484	107.76	423132196251138
08:58:17	XLON	2797	107.76	423132196251184
08:58:22	XLON	2786	107.76	423132196251185
08:58:31	XLON	3340	107.70	423132196251203
08:59:25	XLON	4914	107.78	423132196251364
08:59:38	XLON	2000	107.74	423132196251438
08:59:38	XLON	3034	107.74	423132196251439
09:02:06	XLON	1868	107.86	423132196251762
09:02:06	XLON	877	107.86	423132196251763
09:02:06	XLON	331	107.86	423132196251764
09:03:02	XLON	571	107.94	423132196251869
09:03:14	XLON	1787	107.96	423132196251874
09:03:14	XLON	1700	107.96	423132196251875
09:03:14	XLON	2900	107.96	423132196251876
09:03:19	XLON	3000	107.98	423132196251890
09:03:24	XLON	3000	107.98	423132196251911
09:03:24	XLON	2385	108.00	423132196251912
09:03:24	XLON	1699	108.00	423132196251913
09:03:24	XLON	7383	108.00	423132196251914
09:03:39	XLON	2893	108.00	423132196251950
09:03:55	XLON	2244	107.96	423132196251991
09:03:55	XLON	942	107.96	423132196251992
09:04:09	XLON	2247	107.96	423132196252037
09:04:09	XLON	346	107.96	423132196252038
09:04:09	XLON	273	107.96	423132196252039
09:04:39	XLON	3000	107.92	423132196252108
09:04:50	XLON	3000	107.92	423132196252147
09:04:50	XLON	1980	107.92	423132196252148
09:05:43	XLON	2835	107.96	423132196252275
09:05:49	XLON	3000	107.96	423132196252276
09:05:49	XLON	4077	107.96	423132196252277
09:05:58	XLON	13625	107.94	423132196252335
09:06:08	XLON	8	108.00	423132196252314
09:06:08	XLON	2842	108.00	423132196252315
09:06:20	XLON	3000	107.98	423132196252330
09:06:20	XLON	755	107.98	423132196252331
09:06:40	XLON	2878	107.98	423132196252385
09:06:59	XLON	3096	107.96	423132196252554
09:07:47	XLON	3000	107.96	423132196252555
09:07:47	XLON	5620	107.96	423132196252556
09:08:18	XLON	4814	107.92	423132196252627
09:08:50	XLON	4001	107.90	423132196252790
09:09:20	XLON	3912	107.90	423132196252791
09:09:35	XLON	5426	107.88	423132196252887
09:10:04	XLON	3000	107.88	423132196252889
09:10:04	XLON	1726	107.88	423132196252890
09:11:34	XLON	2737	107.94	423132196253121
09:12:00	XLON	3400	107.92	423132196253149
09:12:10	XLON	2	107.94	423132196253208
09:12:12	XLON	2766	107.96	423132196253212
09:12:30	XLON	2870	107.96	423132196253226
09:12:35	XLON	3000	107.98	423132196253238
09:12:52	XLON	2306	107.98	423132196253267
09:13:45	XLON	3000	108.02	423132196253331
09:14:21	XLON	3000	108.04	423132196253408
09:14:21	XLON	2531	108.04	423132196253409
09:14:48	XLON	12372	108.00	423132196253466
09:15:06	XLON	11784	108.00	423132196253467
09:15:54	XLON	6457	107.94	423132196253623
09:15:54	XLON	761	107.94	423132196253624
09:16:30	XLON	5819	107.92	423132196253737
09:17:02	XLON	5317	107.92	423132196253741
09:17:19	XLON	2956	107.92	423132196253809
09:18:18	XLON	10422	107.86	423132196254011
09:19:28	XLON	5855	107.92	423132196254166
09:19:34	XLON	2980	107.92	423132196254167
09:19:55	XLON	4120	107.90	423132196254444
09:21:28	XLON	942	107.96	423132196254667
09:21:31	XLON	287	107.96	423132196254677
09:21:31	XLON	106	107.96	423132196254678
09:21:35	XLON	4638	107.98	423132196254701
09:22:40	XLON	1902	108.06	423132196254863
09:22:50	XLON	2383	108.06	423132196254879
09:22:55	XLON	2010	108.06	423132196254889
09:23:10	XLON	3000	108.08	423132196254954
09:23:10	XLON	1570	108.08	423132196254955
09:23:35	XLON	3000	108.04	423132196254995
09:23:37	XLON	2797	108.04	423132196254996
09:23:38	XLON	2895	108.00	423132196255173
09:23:50	XLON	2879	108.04	423132196255047
09:24:10	XLON	2757	108.04	423132196255074
09:24:28	XLON	243	108.04	423132196255123
09:24:28	XLON	6	108.04	423132196255124
09:24:28	XLON	537	108.04	423132196255125
09:24:33	XLON	2785	108.04	423132196255130
09:24:48	XLON	2826	108.04	423132196255169
09:24:50	XLON	8755	108.00	423132196255176
09:26:02	XLON	2816	107.92	423132196255386
09:26:02	XLON	10766	107.92	423132196255387
09:26:50	XLON	3093	107.86	423132196255474
09:26:50	XLON	390	107.86	423132196255475
09:27:01	XLON	3400	107.86	423132196255476
09:27:01	XLON	56	107.86	423132196255477
09:30:02	XLON	3400	107.84	423132196255765
09:30:02	XLON	1859	107.84	423132196255766
09:30:02	XLON	3000	107.84	423132196255767
09:30:04	XLON	2058	107.88	423132196255774
09:30:05	XLON	1736	107.88	423132196255775
09:31:07	XLON	3400	107.90	423132196255874
09:31:07	XLON	3000	107.90	423132196255875
09:31:27	XLON	10049	107.96	423132196255966
09:31:27	XLON	582	107.96	423132196255967
09:31:50	XLON	2100	107.96	423132196255971
09:31:50	XLON	2244	107.96	423132196255972
09:31:53	XLON	9608	107.96	423132196255993
09:32:32	XLON	9064	107.94	423132196256105
09:33:02	XLON	3400	107.94	423132196256106
09:33:02	XLON	3000	107.94	423132196256107
09:33:02	XLON	363	107.94	423132196256108
09:33:55	XLON	3837	107.90	423132196256250
09:34:45	XLON	4203	107.88	423132196256256
09:34:45	XLON	6126	107.86	423132196256442
09:35:35	XLON	2244	107.88	423132196256396
09:36:22	XLON	365	107.84	423132196256518
09:36:22	XLON	2172	107.84	423132196256519
09:36:22	XLON	308	107.84	423132196256520
09:36:22	XLON	1776	107.84	423132196256522
09:36:22	XLON	2339	107.84	423132196256523
09:37:00	XLON	12779	107.80	423132196256798
09:39:14	XLON	3000	107.80	423132196256801
09:39:18	XLON	8660	107.74	423132196256828
09:39:18	XLON	3524	107.74	423132196256829
09:39:20	XLON	4803	107.78	423132196256816
09:39:27	XLON	3000	107.76	423132196256823
09:39:52	XLON	4485	107.62	423132196256946
09:40:25	XLON	2988	107.58	423132196256978
09:40:25	XLON	212	107.58	423132196256979
09:41:28	XLON	6980	107.52	423132196257058
09:41:51	XLON	2171	107.52	423132196257112
09:41:51	XLON	4595	107.52	423132196257113
09:42:01	XLON	3400	107.52	423132196257115
09:42:01	XLON	234	107.52	423132196257116
09:42:29	XLON	2757	107.52	423132196257169
09:42:30	XLON	2010	107.52	423132196257170
09:42:32	XLON	3357	107.52	423132196257171
09:42:34	XLON	3098	107.52	423132196257186
09:43:26	XLON	12430	107.62	423132196257395
09:43:55	XLON	2926	107.62	423132196257426
09:44:16	XLON	3400	107.70	423132196257454
09:44:16	XLON	2200	107.70	423132196257455
09:44:16	XLON	3000	107.70	423132196257456
09:44:16	XLON	5943	107.70	423132196257458
09:44:16	XLON	959	107.70	423132196257459
09:44:48	XLON	3332	107.74	423132196257515
09:44:48	XLON	2500	107.74	423132196257516
09:44:49	XLON	4320	107.74	423132196257517
09:44:49	XLON	3000	107.74	423132196257518
09:44:49	XLON	7486	107.70	423132196257655
09:45:27	XLON	654	107.66	423132196257691
09:45:32	XLON	1457	107.66	423132196257692
09:45:35	XLON	3000	107.64	423132196257693
09:45:35	XLON	112	107.66	423132196257694
09:45:37	XLON	2364	107.64	423132196257702
09:45:37	XLON	1078	107.64	423132196257703
09:46:01	XLON	4525	107.56	423132196257752
09:46:03	XLON	6468	107.56	423132196257756
09:47:45	XLON	7354	107.52	423132196257953
09:48:54	XLON	10148	107.52	423132196258032
09:49:38	XLON	3000	107.52	423132196258046
09:49:38	XLON	4082	107.52	423132196258047
09:51:20	XLON	3000	107.48	423132196258203
09:51:20	XLON	890	107.48	423132196258204
09:51:20	XLON	253	107.48	423132196258205
09:51:20	XLON	291	107.46	423132196258212
09:51:49	XLON	13146	107.52	423132196258278
09:51:59	XLON	3400	107.52	423132196258280
09:51:59	XLON	1605	107.52	423132196258281
09:54:01	XLON	6657	107.54	423132196258423
09:54:07	XLON	2100	107.54	423132196258424
09:54:07	XLON	1812	107.54	423132196258425
09:54:09	XLON	3799	107.50	423132196258451
09:54:09	XLON	695	107.50	423132196258452
09:58:13	XLON	4308	107.50	423132196258859
09:59:02	XLON	3000	107.50	423132196258860
09:59:02	XLON	3757	107.50	423132196258861
09:59:02	XLON	2404	107.50	423132196258862
09:59:19	XLON	4808	107.44	423132196258875
09:59:52	XLON	3460	107.40	423132196259082
10:01:19	XLON	5374	107.38	423132196259198
10:03:32	XLON	4843	107.46	423132196259461
10:03:33	XLON	8132	107.44	423132196259485
10:04:07	XLON	3516	107.46	423132196259595
10:04:07	XLON	7494	107.46	423132196259596
10:04:35	XLON	3201	107.44	423132196259598
10:06:03	XLON	4157	107.42	423132196259782
10:07:32	XLON	3000	107.38	423132196259909
10:07:32	XLON	1447	107.38	423132196259910
10:07:32	XLON	8180	107.38	423132196259911
10:07:54	XLON	5809	107.32	423132196259942
10:09:11	XLON	2573	107.34	423132196260115
10:09:11	XLON	2207	107.34	423132196260116
10:09:11	XLON	3031	107.34	423132196260117
10:09:11	XLON	4223	107.34	423132196260118
10:09:17	XLON	1541	107.38	423132196260060
10:10:00	XLON	6244	107.38	423132196260084
10:10:08	XLON	3000	107.36	423132196260095
10:10:13	XLON	1147	107.36	423132196260101
10:10:35	XLON	3500	107.34	423132196260137
10:10:35	XLON	129	107.34	423132196260138
10:12:35	XLON	1492	107.38	423132196260326
10:12:35	XLON	1966	107.38	423132196260327
10:13:04	XLON	4969	107.36	423132196260399
10:13:04	XLON	1532	107.36	423132196260400
10:13:08	XLON	2119	107.34	423132196260406
10:13:15	XLON	4709	107.34	423132196260460
10:13:15	XLON	3526	107.34	423132196260461
10:13:59	XLON	5595	107.44	423132196260511
10:14:13	XLON	3242	107.40	423132196260562
10:14:13	XLON	716	107.40	423132196260563
10:14:30	XLON	1683	107.40	423132196260564
10:14:30	XLON	3561	107.40	423132196260565
10:15:20	XLON	3603	107.42	423132196260635
10:18:17	XLON	3692	107.48	423132196260826
10:18:17	XLON	2520	107.48	423132196260827
10:18:17	XLON	3434	107.46	423132196260841
10:18:21	XLON	3400	107.46	423132196260842
10:18:21	XLON	1171	107.46	423132196260843
10:19:05	XLON	5516	107.44	423132196260935
10:20:09	XLON	12540	107.46	423132196261123
10:20:35	XLON	5005	107.46	423132196261217
10:21:46	XLON	7520	107.46	423132196261221
10:22:18	XLON	6721	107.48	423132196261323
10:24:52	XLON	2956	107.46	423132196261485
10:26:04	XLON	3000	107.52	423132196261553
10:26:05	XLON	3000	107.52	423132196261560
10:26:08	XLON	6443	107.52	423132196261576
10:26:08	XLON	3627	107.52	423132196261577
10:26:12	XLON	3313	107.52	423132196261578
10:28:33	XLON	4717	107.52	423132196261867
10:29:03	XLON	134	107.58	423132196261954
10:29:12	XLON	7329	107.62	423132196261991
10:29:12	XLON	6341	107.62	423132196261995
10:29:12	XLON	967	107.62	423132196261999
10:29:15	XLON	11955	107.60	423132196262016
10:29:28	XLON	12380	107.58	423132196262116
10:29:50	XLON	2337	107.60	423132196262118
10:29:50	XLON	10059	107.60	423132196262119
10:30:04	XLON	9464	107.62	423132196262362
10:30:17	XLON	3000	107.66	423132196262185
10:31:26	XLON	3729	107.62	423132196262474
10:32:56	XLON	2557	107.62	423132196262478
10:32:56	XLON	958	107.62	423132196262479
10:33:17	XLON	12129	107.56	423132196262580
10:34:07	XLON	4360	107.54	423132196262594
10:35:20	XLON	3676	107.52	423132196262728
10:35:20	XLON	3804	107.50	423132196262861
10:36:24	XLON	6175	107.50	423132196262864
10:38:36	XLON	3268	107.42	423132196263067
10:39:35	XLON	2713	107.38	423132196263196
10:39:35	XLON	9593	107.38	423132196263197
10:39:38	XLON	2472	107.36	423132196263290
10:39:38	XLON	1287	107.36	423132196263291
10:40:08	XLON	3495	107.36	423132196263326
10:43:18	XLON	3000	107.26	423132196263650
10:43:18	XLON	304	107.26	423132196263651
10:43:18	XLON	80	107.26	423132196263652
10:45:05	XLON	1674	107.34	423132196263826
10:45:05	XLON	11708	107.34	423132196263827
10:45:17	XLON	3000	107.30	423132196263832
10:45:17	XLON	3270	107.32	423132196263833
10:45:17	XLON	4284	107.32	423132196263834
10:45:32	XLON	1628	107.24	423132196263931
10:45:32	XLON	1293	107.24	423132196263932
10:46:14	XLON	2781	107.22	423132196263973
10:46:35	XLON	2776	107.22	423132196263975
10:47:56	XLON	3000	107.24	423132196264099
10:49:37	XLON	11997	107.26	423132196264461
10:50:42	XLON	3000	107.24	423132196264499
10:50:42	XLON	3332	107.24	423132196264500
10:50:42	XLON	1399	107.24	423132196264501
10:50:42	XLON	1396	107.24	423132196264502
10:50:42	XLON	12917	107.20	423132196264537
10:53:15	XLON	432	107.22	423132196264764
10:55:09	XLON	3000	107.20	423132196264943
10:55:13	XLON	13455	107.18	423132196265003
10:55:28	XLON	3395	107.18	423132196265006
10:55:28	XLON	3000	107.18	423132196265007
10:56:16	XLON	2850	107.18	423132196265113
10:56:21	XLON	12887	107.18	423132196265174
10:56:41	XLON	2792	107.16	423132196265176
10:57:31	XLON	5878	107.10	423132196265260
10:59:20	XLON	3000	107.08	423132196265480
10:59:21	XLON	13157	107.06	423132196265556
11:00:04	XLON	5412	107.06	423132196265644
11:01:05	XLON	3541	107.02	423132196265779
11:01:20	XLON	3606	107.02	423132196265781
11:02:05	XLON	5844	107.04	423132196265919
11:02:05	XLON	629	107.04	423132196265920
11:02:39	XLON	6562	107.04	423132196265928
11:03:35	XLON	9981	107.04	423132196266002
11:04:19	XLON	3592	107.02	423132196266005
11:04:39	XLON	2980	107.04	423132196266073
11:04:50	XLON	2845	107.06	423132196266206
11:05:35	XLON	3818	107.04	423132196266241
11:05:51	XLON	4214	107.02	423132196266261
11:06:02	XLON	2932	107.00	423132196266463
11:07:34	XLON	12337	107.00	423132196266469
11:07:37	XLON	3152	106.96	423132196266559
11:10:26	XLON	3000	106.90	423132196266807
11:10:26	XLON	13169	106.88	423132196266882
11:11:01	XLON	904	106.90	423132196266884
11:11:01	XLON	3000	106.90	423132196266885
11:11:01	XLON	3114	106.90	423132196266886
11:11:01	XLON	1200	106.90	423132196266887
11:11:01	XLON	4460	106.90	423132196266888
11:12:34	XLON	8871	106.98	423132196267279
11:13:59	XLON	3500	106.98	423132196267282
11:13:59	XLON	3000	106.98	423132196267283
11:14:03	XLON	6143	106.90	423132196267299
11:14:26	XLON	4874	106.90	423132196267434
11:15:12	XLON	5531	106.90	423132196267443
11:15:13	XLON	2310	106.90	423132196267444
11:15:13	XLON	462	106.90	423132196267445
11:15:25	XLON	11718	106.92	423132196267488
11:15:25	XLON	221	106.92	423132196267489
11:16:02	XLON	11783	106.88	423132196267558
11:16:12	XLON	5577	106.88	423132196267559
11:16:12	XLON	3505	106.86	423132196267656
11:16:57	XLON	3031	106.86	423132196267658
11:18:20	XLON	3270	106.88	423132196267822
11:18:25	XLON	2366	106.82	423132196267992
11:18:25	XLON	7126	106.82	423132196267993
11:19:02	XLON	6628	106.86	423132196267906
11:19:04	XLON	870	106.86	423132196267910
11:19:04	XLON	3000	106.86	423132196267911
11:19:04	XLON	1172	106.86	423132196267912
11:20:02	XLON	1098	106.84	423132196267994
11:20:02	XLON	2215	106.84	423132196267995
11:22:01	XLON	38	106.88	423132196268222
11:22:48	XLON	2232	106.88	423132196268316
11:24:09	XLON	5514	106.96	423132196268419
11:24:16	XLON	5057	106.96	423132196268429
11:24:18	XLON	7480	106.96	423132196268430
11:24:18	XLON	1212	106.96	423132196268431
11:24:20	XLON	2244	106.96	423132196268437
11:25:43	XLON	13244	106.98	423132196268614
11:26:06	XLON	5300	106.96	423132196268615
11:26:07	XLON	12338	106.94	423132196268730
11:27:20	XLON	2486	106.94	423132196268734
11:27:39	XLON	5454	106.86	423132196268820
11:27:39	XLON	1219	106.86	423132196268821
11:28:12	XLON	1664	106.86	423132196268831
11:28:12	XLON	2328	106.86	423132196268832
11:28:12	XLON	1462	106.86	423132196268833
11:29:04	XLON	4155	106.92	423132196268885
11:29:06	XLON	12439	106.90	423132196268948
11:30:08	XLON	7131	106.92	423132196268973
11:30:08	XLON	213	106.92	423132196268974
11:31:38	XLON	948	106.92	423132196269230
11:31:38	XLON	7798	106.92	423132196269231
11:31:38	XLON	1363	106.92	423132196269232
11:31:38	XLON	3060	106.92	423132196269233
11:33:32	XLON	3000	106.96	423132196269329
11:33:32	XLON	245	106.96	423132196269330
11:34:06	XLON	13393	106.96	423132196269461
11:34:13	XLON	3806	106.96	423132196269464
11:34:14	XLON	2800	106.98	423132196269480
11:34:14	XLON	926	106.98	423132196269481
11:34:38	XLON	922	106.98	423132196269539
11:34:38	XLON	1715	106.98	423132196269540
11:34:38	XLON	3000	106.98	423132196269541
11:35:40	XLON	4860	106.94	423132196269625
11:35:40	XLON	720	106.94	423132196269626
11:35:41	XLON	8466	106.94	423132196269629
11:35:41	XLON	11355	106.90	423132196269639
11:35:54	XLON	4512	106.88	423132196269675
11:35:54	XLON	4208	106.88	423132196269676
11:39:28	XLON	6923	106.84	423132196270083
11:39:28	XLON	3000	106.84	423132196270084
11:39:28	XLON	4311	106.84	423132196270080
11:39:28	XLON	3000	106.84	423132196270081
11:39:28	XLON	3395	106.84	423132196270082
11:40:02	XLON	4656	106.80	423132196270220
11:40:02	XLON	6721	106.80	423132196270221
11:40:48	XLON	2517	106.82	423132196270187
11:40:48	XLON	2897	106.82	423132196270188
11:41:05	XLON	2937	106.80	423132196270353
11:42:32	XLON	3264	106.78	423132196270363
11:42:34	XLON	3037	106.78	423132196270367
11:43:33	XLON	191	106.80	423132196270542
11:43:33	XLON	9814	106.80	423132196270543
11:47:14	XLON	3000	106.86	423132196270844
11:48:10	XLON	3201	106.94	423132196270929
11:48:15	XLON	5777	106.98	423132196270956
11:48:18	XLON	3000	106.96	423132196270958
11:48:18	XLON	483	106.98	423132196270959
11:48:53	XLON	2600	106.96	423132196271007
11:48:53	XLON	2969	106.96	423132196271008
11:48:53	XLON	1716	106.96	423132196271009
11:48:53	XLON	1586	106.96	423132196271010
11:49:09	XLON	462	106.96	423132196271052
11:49:12	XLON	3141	106.96	423132196271058
11:49:22	XLON	1493	106.98	423132196271072
11:49:45	XLON	3000	107.00	423132196271162
11:49:46	XLON	920	107.00	423132196271167
11:49:46	XLON	3687	106.98	423132196271179
11:49:47	XLON	2596	107.00	423132196271168
11:49:57	XLON	2972	106.98	423132196271190
11:49:57	XLON	2300	106.98	423132196271191
11:49:57	XLON	1627	106.98	423132196271192
11:49:57	XLON	3177	106.98	423132196271193
11:49:59	XLON	1876	106.96	423132196271202
11:49:59	XLON	3836	106.96	423132196271203
11:50:02	XLON	675	106.98	423132196271204
11:50:02	XLON	3000	106.98	423132196271205
11:50:02	XLON	1649	106.98	423132196271206
11:50:18	XLON	452	106.98	423132196271246
11:50:41	XLON	1	107.00	423132196271308
11:51:56	XLON	17	107.04	423132196271500
11:51:56	XLON	6740	107.04	423132196271501
11:51:56	XLON	5823	107.04	423132196271502
11:52:05	XLON	3000	107.02	423132196271506
11:52:05	XLON	3905	107.04	423132196271507
11:52:05	XLON	1834	107.02	423132196271508
11:52:05	XLON	1166	107.02	423132196271509
11:52:05	XLON	8070	106.98	423132196271538
11:52:07	XLON	4361	107.02	423132196271515
11:52:31	XLON	3000	106.98	423132196271541
11:52:31	XLON	2925	106.98	423132196271542
11:52:31	XLON	2143	106.98	423132196271543
11:53:07	XLON	9104	106.98	423132196271623
11:53:07	XLON	3940	106.98	423132196271624
11:53:10	XLON	1	107.00	423132196271585
11:53:27	XLON	2265	107.00	423132196271633
11:53:27	XLON	3000	107.00	423132196271634
11:53:27	XLON	7762	107.02	423132196271635
11:53:37	XLON	1674	107.00	423132196271656
11:53:37	XLON	1937	107.00	423132196271657
11:54:03	XLON	2627	107.02	423132196271703
11:54:03	XLON	1733	107.02	423132196271704
11:54:03	XLON	3000	107.02	423132196271705
11:54:03	XLON	1907	107.02	423132196271706
11:54:04	XLON	1396	107.02	423132196271708
11:54:04	XLON	1715	107.02	423132196271709
11:54:04	XLON	2244	107.02	423132196271710
11:54:04	XLON	1905	107.02	423132196271711
11:54:05	XLON	5823	107.02	423132196271712
11:54:13	XLON	5246	107.00	423132196271741
11:54:13	XLON	1985	107.00	423132196271742
11:54:13	XLON	5000	107.00	423132196271743
11:57:18	XLON	3968	107.06	423132196272027
11:59:17	XLON	1161	107.18	423132196272222
11:59:33	XLON	4509	107.16	423132196272256
12:00:01	XLON	12996	107.18	423132196272433
12:00:02	XLON	6370	107.18	423132196272443
12:00:04	XLON	2900	107.18	423132196272493
12:00:04	XLON	535	107.18	423132196272494
12:00:33	XLON	12653	107.34	423132196272889
12:00:37	XLON	3000	107.32	423132196272891
12:00:37	XLON	646	107.32	423132196272892
12:01:07	XLON	3212	107.44	423132196273059
12:01:50	XLON	3832	107.52	423132196273229
12:01:53	XLON	10184	107.52	423132196273278
12:02:32	XLON	4162	107.54	423132196273450
12:02:40	XLON	3727	107.54	423132196273451
12:03:34	XLON	3895	107.54	423132196273634
12:03:34	XLON	918	107.54	423132196273635
12:05:16	XLON	2504	107.72	423132196273950
12:05:16	XLON	1371	107.72	423132196273951
12:05:20	XLON	2800	107.72	423132196273955
12:05:20	XLON	812	107.72	423132196273956
12:05:25	XLON	9232	107.74	423132196274053
12:05:35	XLON	2561	107.78	423132196274027
12:06:00	XLON	194	107.74	423132196274057
12:06:00	XLON	5520	107.74	423132196274058
12:06:03	XLON	1770	107.72	423132196274076
12:06:03	XLON	3375	107.72	423132196274077
12:07:11	XLON	3218	107.74	423132196274239
12:07:55	XLON	10651	107.72	423132196274323
12:08:22	XLON	505	107.72	423132196274411
12:08:22	XLON	2815	107.72	423132196274412
12:10:34	XLON	5616	107.98	423132196274946
12:11:04	XLON	7591	107.98	423132196275055
12:13:26	XLON	2422	108.04	423132196275428
12:14:05	XLON	139	108.08	423132196275522
12:14:05	XLON	5775	108.08	423132196275523
12:14:05	XLON	1529	108.08	423132196275530
12:14:09	XLON	930	108.12	423132196275533
12:14:09	XLON	1690	108.12	423132196275534
12:14:09	XLON	3000	108.12	423132196275540
12:14:11	XLON	4496	108.08	423132196275573
12:14:11	XLON	5044	108.08	423132196275574
12:14:22	XLON	3298	108.12	423132196275557
12:14:39	XLON	3000	108.06	423132196275583
12:14:39	XLON	1088	108.08	423132196275584
12:14:40	XLON	990	108.02	423132196275589
12:14:40	XLON	1920	108.02	423132196275590
12:14:40	XLON	81	108.02	423132196275591
12:14:40	XLON	3019	108.02	423132196275593
12:15:12	XLON	8403	108.02	423132196275713
12:15:17	XLON	2947	108.02	423132196275714
12:15:17	XLON	557	108.02	423132196275715
12:15:24	XLON	3000	108.02	423132196275752
12:15:24	XLON	1938	108.02	423132196275753
12:15:25	XLON	2395	108.00	423132196275758
12:15:35	XLON	3000	108.02	423132196275800
12:15:39	XLON	3000	108.02	423132196275820
12:15:39	XLON	860	108.02	423132196275821
12:16:34	XLON	1014	108.02	423132196275933
12:16:45	XLON	1	108.02	423132196275964
12:17:40	XLON	148	108.04	423132196276194
12:18:10	XLON	460	108.08	423132196276438
12:18:10	XLON	11864	108.08	423132196276439
12:18:18	XLON	1443	108.10	423132196276430
12:18:23	XLON	566	108.10	423132196276451
12:18:23	XLON	3000	108.10	423132196276452
12:18:27	XLON	578	108.12	423132196276466
12:18:27	XLON	1212	108.12	423132196276467
12:18:30	XLON	3000	108.10	423132196276470
12:18:30	XLON	3000	108.10	423132196276471
12:18:30	XLON	3912	108.10	423132196276472
12:18:30	XLON	2448	108.10	423132196276473
12:18:30	XLON	2773	108.10	423132196276474
12:18:31	XLON	3000	108.10	423132196276479
12:18:31	XLON	1371	108.10	423132196276480
12:18:32	XLON	211	108.10	423132196276484
12:18:32	XLON	815	108.10	423132196276487
12:18:34	XLON	3000	108.12	423132196276502
12:18:36	XLON	819	108.14	423132196276506
12:18:38	XLON	8740	108.12	423132196276517
12:18:38	XLON	3234	108.12	423132196276518
12:18:43	XLON	3650	108.10	423132196276558
12:18:43	XLON	5090	108.10	423132196276559
12:19:00	XLON	3000	108.10	423132196276565
12:19:00	XLON	2313	108.10	423132196276566
12:20:08	XLON	12774	108.06	423132196276937
12:22:32	XLON	892	108.04	423132196277230
12:22:33	XLON	777	108.04	423132196277231
12:22:33	XLON	3000	108.04	423132196277232
12:22:35	XLON	676	108.04	423132196277234
12:22:35	XLON	2387	108.04	423132196277235
12:22:38	XLON	176	108.04	423132196277240
12:22:55	XLON	6069	108.04	423132196277398
12:22:58	XLON	12770	108.02	423132196277472
12:23:20	XLON	3615	108.02	423132196277474
12:23:20	XLON	336	108.02	423132196277475
12:24:40	XLON	3409	107.90	423132196277705
12:25:01	XLON	427	107.86	423132196277735
12:25:01	XLON	4397	107.86	423132196277736
12:26:29	XLON	5778	107.94	423132196277953
12:26:29	XLON	3766	107.94	423132196277954
12:26:55	XLON	270	107.94	423132196278283
12:26:55	XLON	5508	107.94	423132196278341
12:30:29	XLON	2562	108.00	423132196278581
12:30:29	XLON	3000	108.00	423132196278582
12:30:33	XLON	5152	107.98	423132196278697
12:31:47	XLON	2262	107.98	423132196278702
12:31:47	XLON	10251	107.98	423132196278703
12:31:47	XLON	498	107.98	423132196278704
12:31:47	XLON	4013	107.94	423132196278716
12:31:47	XLON	3098	107.94	423132196278717
12:31:54	XLON	8477	107.92	423132196278791
12:32:52	XLON	703	107.94	423132196278896
12:32:52	XLON	4304	107.94	423132196278897
12:32:53	XLON	11575	107.90	423132196278941
12:36:05	XLON	2244	108.08	423132196279551
12:36:05	XLON	3000	108.08	423132196279552
12:36:06	XLON	4444	108.08	423132196279553
12:37:24	XLON	2500	108.14	423132196279763
12:37:24	XLON	3000	108.14	423132196279764
12:37:25	XLON	3400	108.12	423132196279772
12:37:25	XLON	3000	108.12	423132196279773
12:37:27	XLON	2100	108.14	423132196279777
12:37:28	XLON	482	108.12	423132196279866
12:37:28	XLON	9121	108.12	423132196279867
12:37:28	XLON	3077	108.12	423132196279868
12:38:09	XLON	2100	108.12	423132196279873
12:38:09	XLON	3000	108.12	423132196279874
12:38:09	XLON	700	108.12	423132196279875
12:38:24	XLON	4520	108.16	423132196280013
12:39:07	XLON	2437	108.16	423132196280222
12:39:07	XLON	1000	108.16	423132196280223
12:39:07	XLON	690	108.16	423132196280224
12:39:07	XLON	551	108.16	423132196280225
12:40:43	XLON	43	108.20	423132196280257
12:40:43	XLON	3000	108.20	423132196280258
12:41:21	XLON	2823	108.20	423132196280346
12:41:21	XLON	3419	108.18	423132196280351
12:43:28	XLON	2673	108.22	423132196280643
12:43:28	XLON	3000	108.22	423132196280644
12:43:37	XLON	4739	108.18	423132196280747
12:43:39	XLON	3000	108.20	423132196280677
12:43:39	XLON	2543	108.20	423132196280678
12:43:39	XLON	282	108.20	423132196280679
12:43:41	XLON	128	108.20	423132196280680
12:44:01	XLON	2339	108.18	423132196280751
12:44:01	XLON	2782	108.18	423132196280752
12:44:08	XLON	3364	108.18	423132196280759
12:44:08	XLON	4733	108.18	423132196280760
12:48:21	XLON	510	108.32	423132196281403
12:48:26	XLON	2388	108.40	423132196281423
12:48:26	XLON	3000	108.40	423132196281424
12:48:27	XLON	3000	108.42	423132196281440
12:48:27	XLON	1980	108.42	423132196281441
12:48:29	XLON	2761	108.40	423132196281445
12:48:36	XLON	12520	108.42	423132196281491
12:48:46	XLON	3400	108.38	423132196281553
12:48:46	XLON	2274	108.38	423132196281554
12:48:46	XLON	4924	108.38	423132196281555
12:48:48	XLON	3395	108.38	423132196281593
12:48:48	XLON	2240	108.38	423132196281594
12:48:49	XLON	3000	108.38	423132196281596
12:48:51	XLON	267	108.38	423132196281597
12:48:51	XLON	6054	108.38	423132196281598
12:48:51	XLON	2388	108.38	423132196281599
12:48:51	XLON	3000	108.38	423132196281600
12:48:55	XLON	84	108.38	423132196281609
12:49:08	XLON	976	108.42	423132196281649
12:49:13	XLON	1980	108.42	423132196281669
12:49:14	XLON	3000	108.42	423132196281670
12:49:14	XLON	1200	108.42	423132196281671
12:49:14	XLON	3270	108.42	423132196281672
12:49:14	XLON	3477	108.42	423132196281673
12:49:31	XLON	4111	108.38	423132196281704
12:49:31	XLON	9496	108.38	423132196281705
12:49:31	XLON	4561	108.34	423132196281766
12:49:31	XLON	691	108.34	423132196281772
12:49:31	XLON	1000	108.34	423132196281773
12:49:31	XLON	339	108.34	423132196281774
12:49:31	XLON	323	108.34	423132196281776
12:49:31	XLON	109	108.34	423132196281784
12:49:31	XLON	2295	108.34	423132196281820
12:49:46	XLON	2829	108.32	423132196281842
12:50:02	XLON	1228	108.32	423132196281944
12:50:02	XLON	2794	108.32	423132196281945
12:51:40	XLON	477	108.36	423132196282126
12:51:40	XLON	102	108.36	423132196282127
12:53:07	XLON	7950	108.36	423132196282357
12:53:30	XLON	342	108.36	423132196282366
12:53:30	XLON	102	108.36	423132196282367
12:53:30	XLON	486	108.36	423132196282368
12:53:30	XLON	4612	108.36	423132196282369
12:53:41	XLON	6564	108.34	423132196282474
12:53:44	XLON	3892	108.34	423132196282475
12:54:09	XLON	4896	108.32	423132196282531
12:55:12	XLON	6516	108.28	423132196282749
12:55:12	XLON	3670	108.28	423132196282750
12:58:11	XLON	3216	108.30	423132196283017
12:58:15	XLON	3177	108.30	423132196283020
12:58:15	XLON	3400	108.30	423132196283021
12:58:15	XLON	2300	108.30	423132196283022
12:58:15	XLON	948	108.30	423132196283023
12:58:20	XLON	5000	108.26	423132196283039
12:58:20	XLON	349	108.26	423132196283040
13:00:02	XLON	2300	108.44	423132196283259
13:01:03	XLON	3400	108.56	423132196283382
13:01:03	XLON	600	108.56	423132196283383
13:01:03	XLON	2244	108.56	423132196283384
13:01:03	XLON	1	108.56	423132196283385
13:01:27	XLON	1179	108.60	423132196283495
13:01:27	XLON	2957	108.60	423132196283496
13:01:43	XLON	1168	108.60	423132196283540
13:01:43	XLON	3000	108.60	423132196283541
13:02:04	XLON	7170	108.54	423132196283591
13:02:10	XLON	3000	108.54	423132196283593
13:02:10	XLON	2303	108.54	423132196283594
13:02:10	XLON	344	108.54	423132196283595
13:02:30	XLON	3000	108.54	423132196283661
13:02:35	XLON	4905	108.54	423132196283676
13:03:38	XLON	781	108.56	423132196283761
13:03:38	XLON	2292	108.56	423132196283762
13:03:40	XLON	5029	108.54	423132196283813
13:03:40	XLON	7946	108.54	423132196283814
13:04:04	XLON	3400	108.52	423132196283818
13:04:04	XLON	1629	108.54	423132196283819
13:04:29	XLON	2738	108.46	423132196283899
13:04:41	XLON	3400	108.48	423132196283957
13:04:41	XLON	1565	108.50	423132196283958
13:04:41	XLON	2059	108.50	423132196283959
13:06:32	XLON	3400	108.50	423132196284164
13:06:32	XLON	457	108.50	423132196284165
13:06:32	XLON	47	108.50	423132196284166
13:07:11	XLON	3000	108.44	423132196284272
13:07:25	XLON	8661	108.44	423132196284293
13:07:25	XLON	688	108.44	423132196284294
13:07:31	XLON	9768	108.42	423132196284300
13:07:31	XLON	4440	108.40	423132196284405
13:08:28	XLON	4014	108.40	423132196284421
13:08:28	XLON	6219	108.40	423132196284422
13:08:34	XLON	3603	108.40	423132196284437
13:08:55	XLON	3400	108.36	423132196284499
13:08:55	XLON	3000	108.36	423132196284500
13:08:55	XLON	1323	108.36	423132196284501
13:09:57	XLON	1627	108.38	423132196284636
13:10:25	XLON	12700	108.40	423132196284691
13:10:34	XLON	3000	108.40	423132196284697
13:10:34	XLON	2560	108.40	423132196284698
13:10:34	XLON	2740	108.40	423132196284699
13:10:49	XLON	2936	108.38	423132196284742
13:11:02	XLON	2994	108.38	423132196284753
13:11:08	XLON	3246	108.32	423132196284801
13:11:54	XLON	3190	108.28	423132196284869
13:12:33	XLON	2845	108.26	423132196284998
13:12:33	XLON	283	108.26	423132196284999
13:13:45	XLON	507	108.28	423132196285010
13:13:45	XLON	4701	108.28	423132196285011
13:14:52	XLON	867	108.38	423132196285189
13:14:52	XLON	2410	108.38	423132196285213
13:15:03	XLON	7219	108.38	423132196285224
13:15:06	XLON	4591	108.36	423132196285260
13:16:47	XLON	3088	108.32	423132196285485
13:17:34	XLON	2803	108.30	423132196285542
13:21:10	XLON	2999	108.58	423132196285968
13:21:10	XLON	167	108.58	423132196285969
13:21:40	XLON	3400	108.56	423132196286082
13:21:40	XLON	3000	108.56	423132196286083
13:21:49	XLON	8811	108.54	423132196286164
13:22:19	XLON	3781	108.42	423132196286185
13:22:20	XLON	227	108.42	423132196286193
13:22:20	XLON	11785	108.42	423132196286194
13:22:22	XLON	593	108.34	423132196286207
13:22:22	XLON	1000	108.34	423132196286208
13:22:22	XLON	999	108.34	423132196286209
13:22:22	XLON	270	108.34	423132196286210
13:22:22	XLON	873	108.34	423132196286211
13:22:22	XLON	9371	108.34	423132196286212
13:22:32	XLON	4685	108.38	423132196286355
13:22:32	XLON	8499	108.38	423132196286356
13:23:12	XLON	4685	108.38	423132196286360
13:24:28	XLON	8672	108.36	423132196286540
13:25:26	XLON	366	108.42	423132196286677
13:25:26	XLON	5006	108.42	423132196286678
13:25:26	XLON	1259	108.42	423132196286679
13:25:52	XLON	3000	108.42	423132196286680
13:25:52	XLON	2372	108.42	423132196286681
13:28:47	XLON	3000	108.28	423132196287137
13:29:14	XLON	9678	108.34	423132196287240
13:29:21	XLON	4239	108.34	423132196287263
13:29:21	XLON	2053	108.34	423132196287264
13:30:02	XLON	3840	108.36	423132196287461
13:30:02	XLON	6822	108.36	423132196287462
13:30:02	XLON	2927	108.36	423132196287463
13:30:06	XLON	6492	108.34	423132196287492
13:30:06	XLON	3000	108.34	423132196287493
13:30:06	XLON	3000	108.36	423132196287494
13:30:06	XLON	414	108.36	423132196287495
13:30:30	XLON	7793	108.28	423132196287610
13:30:32	XLON	5568	108.28	423132196287612
13:30:36	XLON	1652	108.28	423132196287664
13:30:36	XLON	1204	108.28	423132196287665
13:31:18	XLON	2641	108.30	423132196287909
13:31:26	XLON	3897	108.34	423132196288003
13:32:16	XLON	3510	108.34	423132196288135
13:32:16	XLON	1611	108.34	423132196288136
13:32:22	XLON	3081	108.30	423132196288146
13:32:49	XLON	8761	108.30	423132196288310
13:32:49	XLON	2261	108.30	423132196288311
13:33:00	XLON	1739	108.30	423132196288312
13:33:22	XLON	2968	108.18	423132196288401
13:33:22	XLON	2336	108.18	423132196288402
13:33:22	XLON	1000	108.18	423132196288424
13:33:22	XLON	660	108.18	423132196288463
13:33:22	XLON	660	108.18	423132196288464
13:33:43	XLON	6200	108.14	423132196288587
13:33:59	XLON	4195	108.14	423132196288624
13:35:09	XLON	4019	108.14	423132196288827
13:35:09	XLON	8200	108.14	423132196288828
13:35:53	XLON	1280	108.24	423132196289165
13:35:53	XLON	10249	108.24	423132196289166
13:36:15	XLON	1021	108.22	423132196289227
13:36:43	XLON	3747	108.30	423132196289351
13:36:43	XLON	139	108.30	423132196289376
13:36:50	XLON	6216	108.30	423132196289380
13:37:05	XLON	12221	108.26	423132196289541
13:37:09	XLON	6990	108.26	423132196289542
13:37:09	XLON	3000	108.26	423132196289543
13:37:28	XLON	1690	108.18	423132196289662
13:37:28	XLON	1098	108.18	423132196289667
13:37:50	XLON	2552	108.18	423132196289691
13:38:11	XLON	6127	108.20	423132196289870
13:38:11	XLON	4299	108.20	423132196289871
13:38:40	XLON	3000	108.20	423132196289874
13:38:40	XLON	3127	108.20	423132196289875
13:38:47	XLON	6148	108.20	423132196289942
13:38:52	XLON	5422	108.18	423132196289961
13:38:55	XLON	1000	108.18	423132196289962
13:38:55	XLON	4236	108.18	423132196289963
13:39:12	XLON	1690	108.14	423132196290080
13:39:12	XLON	310	108.14	423132196290091
13:39:36	XLON	10544	108.22	423132196290164
13:39:37	XLON	9908	108.20	423132196290203
13:39:37	XLON	1921	108.20	423132196290204
13:39:40	XLON	759	108.20	423132196290207
13:39:40	XLON	3000	108.20	423132196290208
13:39:40	XLON	6149	108.20	423132196290209
13:39:45	XLON	471	108.16	423132196290294
13:39:45	XLON	2924	108.16	423132196290295
13:40:31	XLON	3400	108.16	423132196290518
13:40:31	XLON	702	108.16	423132196290519
13:40:34	XLON	13387	108.12	423132196290586
13:40:43	XLON	1400	108.10	423132196290619
13:40:43	XLON	3000	108.10	423132196290620
13:40:46	XLON	1400	108.08	423132196290635
13:40:47	XLON	1400	108.08	423132196290637
13:40:49	XLON	1400	108.08	423132196290639
13:40:50	XLON	3000	108.08	423132196290641
13:40:54	XLON	1400	108.08	423132196290652
13:40:56	XLON	1400	108.08	423132196290654
13:40:56	XLON	1408	108.08	423132196290655
13:41:00	XLON	1400	108.08	423132196290667
13:41:00	XLON	2579	108.08	423132196290668
13:41:05	XLON	3300	108.04	423132196290697
13:41:05	XLON	2171	108.04	423132196290698
13:41:08	XLON	7593	108.04	423132196290729
13:41:21	XLON	3162	108.04	423132196290776
13:41:22	XLON	3709	108.04	423132196290778
13:41:55	XLON	1400	108.04	423132196290884
13:41:56	XLON	1400	108.04	423132196290885
13:41:56	XLON	4326	108.02	423132196290900
13:41:56	XLON	7529	108.02	423132196290903
13:42:04	XLON	1400	108.04	423132196290922
13:42:06	XLON	1400	108.04	423132196290928
13:42:20	XLON	1400	108.08	423132196290976
13:42:21	XLON	1400	108.08	423132196290984
13:42:21	XLON	13208	108.06	423132196291033
13:42:22	XLON	1400	108.08	423132196290986
13:42:34	XLON	1545	108.04	423132196291048
13:42:34	XLON	1690	108.04	423132196291067
13:43:20	XLON	5664	108.08	423132196291310
13:43:20	XLON	2035	108.08	423132196291311
13:44:39	XLON	10651	108.08	423132196291565
13:45:01	XLON	1394	108.02	423132196291633
13:45:01	XLON	2877	108.02	423132196291634
13:45:35	XLON	2322	107.94	423132196291860
13:45:35	XLON	9593	107.94	423132196291861
13:45:57	XLON	1400	108.02	423132196292053
13:45:58	XLON	1400	108.02	423132196292055
13:46:00	XLON	2436	108.00	423132196292085
13:46:00	XLON	2100	108.00	423132196292086
13:46:00	XLON	8801	108.00	423132196292087
13:46:01	XLON	3292	107.98	423132196292120
13:46:01	XLON	4338	107.98	423132196292132
13:46:01	XLON	5306	107.98	423132196292133
13:46:07	XLON	3000	107.98	423132196292136
13:46:07	XLON	2000	107.98	423132196292137
13:46:41	XLON	1685	107.94	423132196292283
13:47:24	XLON	5072	108.02	423132196292469
13:47:31	XLON	6309	108.04	423132196292513
13:47:34	XLON	4217	108.04	423132196292516
13:47:36	XLON	8312	108.04	423132196292542
13:47:47	XLON	3931	108.04	423132196292621
13:48:53	XLON	4874	107.98	423132196292860
13:48:59	XLON	8481	107.94	423132196292881
13:48:59	XLON	3601	107.94	423132196292882
13:49:00	XLON	4258	107.94	423132196292897
13:49:04	XLON	9026	107.94	423132196292929
13:49:05	XLON	6200	107.88	423132196292948
13:50:15	XLON	1281	107.98	423132196293191
13:50:44	XLON	6557	108.00	423132196293360
13:50:44	XLON	3510	108.00	423132196293361
13:51:57	XLON	2947	108.08	423132196293657
13:52:00	XLON	3134	108.08	423132196293658
13:52:00	XLON	6164	108.06	423132196293753
13:52:28	XLON	3000	108.04	423132196293757
13:52:28	XLON	1708	108.04	423132196293758
13:53:29	XLON	4393	108.12	423132196294021
13:53:29	XLON	2403	108.12	423132196294022
13:55:52	XLON	5148	108.22	423132196294440
13:55:52	XLON	3000	108.22	423132196294441
13:55:52	XLON	918	108.22	423132196294442
13:56:11	XLON	4705	108.18	423132196294465
13:56:11	XLON	459	108.18	423132196294471
13:56:14	XLON	11348	108.18	423132196294472
13:56:23	XLON	10015	108.18	423132196294561
13:56:53	XLON	5770	108.18	423132196294563
13:57:22	XLON	4309	108.22	423132196294679
13:58:41	XLON	3020	108.26	423132196294954
13:58:41	XLON	1545	108.26	423132196294955
13:58:41	XLON	6782	108.26	423132196294956
13:58:59	XLON	7310	108.24	423132196295039
13:59:36	XLON	5526	108.20	423132196295108
14:01:16	XLON	5370	108.30	423132196295559
14:01:19	XLON	4004	108.32	423132196295521
14:01:19	XLON	1404	108.32	423132196295522
14:02:01	XLON	1085	108.30	423132196295669
14:02:01	XLON	1956	108.30	423132196295670
14:02:38	XLON	3403	108.38	423132196295847
14:02:43	XLON	2395	108.38	423132196295921
14:02:43	XLON	487	108.38	423132196295922
14:03:11	XLON	1383	108.40	423132196296043
14:03:11	XLON	1661	108.40	423132196296044
14:03:12	XLON	2988	108.38	423132196296062
14:03:12	XLON	1904	108.38	423132196296063
14:03:12	XLON	4773	108.38	423132196296064
14:03:12	XLON	2634	108.38	423132196296065
14:03:13	XLON	355	108.38	423132196296066
14:03:13	XLON	2278	108.38	423132196296067
14:03:13	XLON	355	108.38	423132196296068
14:03:42	XLON	3404	108.34	423132196296192
14:03:50	XLON	3053	108.30	423132196296324
14:04:33	XLON	3000	108.30	423132196296326
14:04:33	XLON	2039	108.30	423132196296327
14:06:13	XLON	2488	108.26	423132196296667
14:06:14	XLON	2199	108.26	423132196296670
14:06:14	XLON	602	108.26	423132196296671
14:06:29	XLON	2769	108.26	423132196296725
14:07:00	XLON	2767	108.30	423132196296815
14:07:00	XLON	1826	108.30	423132196296816
14:07:00	XLON	2665	108.30	423132196296817
14:07:39	XLON	2537	108.30	423132196296985
14:07:39	XLON	1694	108.30	423132196296986
14:07:39	XLON	2387	108.30	423132196296987
14:07:41	XLON	2662	108.30	423132196297044
14:07:41	XLON	3072	108.30	423132196297052
14:07:41	XLON	1809	108.30	423132196297053
14:08:02	XLON	6555	108.30	423132196297054
14:08:41	XLON	8013	108.30	423132196297322
14:09:04	XLON	1451	108.30	423132196297323
14:09:04	XLON	2563	108.30	423132196297324
14:09:35	XLON	2360	108.30	423132196297439
14:09:35	XLON	1157	108.30	423132196297440
14:09:49	XLON	519	108.30	423132196297513
14:09:49	XLON	2447	108.30	423132196297514
14:10:56	XLON	5811	108.28	423132196297754
14:10:56	XLON	2023	108.28	423132196297755
14:11:36	XLON	8918	108.30	423132196297858
14:12:20	XLON	1987	108.36	423132196298022
14:12:20	XLON	4647	108.36	423132196298023
14:13:30	XLON	2000	108.38	423132196298309
14:13:30	XLON	850	108.38	423132196298310
14:13:46	XLON	2813	108.38	423132196298366
14:13:49	XLON	794	108.40	423132196298400
14:13:51	XLON	12537	108.38	423132196298442
14:13:52	XLON	3290	108.40	423132196298406
14:14:36	XLON	1388	108.30	423132196298727
14:14:36	XLON	6167	108.30	423132196298728
14:15:32	XLON	9754	108.34	423132196298956
14:16:52	XLON	5853	108.50	423132196299367
14:17:08	XLON	5601	108.46	423132196299484
14:17:32	XLON	7322	108.42	423132196299599
14:18:04	XLON	3000	108.42	423132196299600
14:18:04	XLON	2951	108.42	423132196299601
14:19:00	XLON	9311	108.38	423132196299835
14:19:30	XLON	2594	108.34	423132196299959
14:19:30	XLON	3679	108.34	423132196299960
14:20:28	XLON	333	108.36	423132196300263
14:20:28	XLON	6358	108.36	423132196300264
14:20:47	XLON	43	108.32	423132196300311
14:20:47	XLON	464	108.32	423132196300312
14:20:47	XLON	1727	108.32	423132196300320
14:20:47	XLON	2029	108.32	423132196300323
14:20:47	XLON	1014	108.32	423132196300343
14:22:05	XLON	2794	108.30	423132196300649
14:22:08	XLON	10066	108.30	423132196300680
14:24:33	XLON	795	108.30	423132196301152
14:24:33	XLON	1220	108.30	423132196301170
14:24:56	XLON	9694	108.32	423132196301213
14:25:00	XLON	3899	108.30	423132196301245
14:25:16	XLON	290	108.32	423132196301246
14:25:16	XLON	3000	108.32	423132196301247
14:25:16	XLON	5988	108.32	423132196301248
14:25:16	XLON	2580	108.32	423132196301249
14:25:45	XLON	3106	108.32	423132196301430
14:26:14	XLON	3000	108.28	423132196301664
14:26:46	XLON	420	108.28	423132196301818
14:26:47	XLON	6960	108.28	423132196301822
14:26:48	XLON	903	108.26	423132196301835
14:26:48	XLON	2079	108.26	423132196301836
14:26:48	XLON	1048	108.26	423132196301837
14:26:49	XLON	3681	108.28	423132196301826
14:27:32	XLON	900	108.24	423132196301947
14:27:32	XLON	3000	108.24	423132196301948
14:27:32	XLON	1695	108.24	423132196301949
14:28:10	XLON	89	108.18	423132196302132
14:28:10	XLON	4057	108.18	423132196302144
14:28:10	XLON	9503	108.18	423132196302145
14:28:46	XLON	12255	108.14	423132196302262
14:28:57	XLON	1538	108.16	423132196302229
14:29:04	XLON	713	108.12	423132196302448
14:29:04	XLON	5868	108.12	423132196302449
14:29:42	XLON	4933	108.12	423132196302450
14:29:42	XLON	220	108.12	423132196302451
14:30:15	XLON	1692	108.14	423132196302576
14:30:15	XLON	1935	108.14	423132196302629
14:30:15	XLON	1420	108.14	423132196302630
14:30:26	XLON	2079	108.16	423132196302623
14:30:50	XLON	12196	108.08	423132196302794
14:31:03	XLON	3174	108.08	423132196302796
14:31:03	XLON	9460	108.08	423132196302797
14:32:36	XLON	4052	108.18	423132196303144
14:32:36	XLON	4057	108.18	423132196303158
14:32:36	XLON	3174	108.18	423132196303159
14:32:40	XLON	5	108.18	423132196303162
14:33:20	XLON	9602	108.18	423132196303345
14:33:26	XLON	1	108.20	423132196303329
14:33:53	XLON	1745	108.20	423132196303400
14:33:53	XLON	920	108.20	423132196303401
14:33:53	XLON	8000	108.20	423132196303402
14:33:53	XLON	1080	108.20	423132196303403
14:33:53	XLON	1301	108.20	423132196303404
14:33:54	XLON	3828	108.20	423132196303430
14:33:54	XLON	8114	108.20	423132196303431
14:33:54	XLON	1219	108.20	423132196303432
14:33:57	XLON	3000	108.18	423132196303437
14:33:57	XLON	3400	108.20	423132196303438
14:33:57	XLON	3000	108.20	423132196303439
14:33:57	XLON	2679	108.20	423132196303440
14:33:58	XLON	2560	108.20	423132196303441
14:33:58	XLON	8715	108.20	423132196303442
14:34:22	XLON	767	108.18	423132196303560
14:34:22	XLON	8091	108.18	423132196303561
14:34:22	XLON	1000	108.18	423132196303562
14:34:27	XLON	4718	108.18	423132196303611
14:34:27	XLON	8094	108.18	423132196303612
14:34:37	XLON	2100	108.22	423132196303597
14:34:37	XLON	5305	108.22	423132196303598
14:34:41	XLON	3985	108.16	423132196303776
14:35:29	XLON	2987	108.16	423132196303801
14:35:29	XLON	3000	108.16	423132196303802
14:35:29	XLON	1000	108.16	423132196303804
14:35:29	XLON	4000	108.16	423132196303805
14:35:29	XLON	1268	108.16	423132196303806
14:35:33	XLON	1965	108.10	423132196303853
14:35:33	XLON	3000	108.10	423132196303854
14:35:33	XLON	1813	108.10	423132196303855
14:35:57	XLON	4600	108.10	423132196303973
14:35:57	XLON	1400	108.10	423132196303974
14:36:15	XLON	1400	108.12	423132196304054
14:36:20	XLON	1400	108.12	423132196304074
14:36:20	XLON	8814	108.12	423132196304075
14:36:25	XLON	2	108.12	423132196304110
14:36:51	XLON	5784	108.14	423132196304296
14:36:51	XLON	3000	108.14	423132196304297
14:36:51	XLON	1400	108.14	423132196304298
14:36:51	XLON	3000	108.14	423132196304299
14:36:52	XLON	1400	108.14	423132196304300
14:36:53	XLON	1400	108.14	423132196304302
14:36:54	XLON	585	108.14	423132196304303
14:36:54	XLON	1400	108.14	423132196304305
14:36:54	XLON	1606	108.14	423132196304306
14:36:55	XLON	1400	108.14	423132196304319
14:37:01	XLON	12918	108.12	423132196304386
14:37:03	XLON	2000	108.12	423132196304394
14:37:09	XLON	5586	108.12	423132196304468
14:37:56	XLON	1400	108.08	423132196304690
14:37:57	XLON	6060	108.08	423132196304697
14:37:57	XLON	3000	108.08	423132196304698
14:38:01	XLON	3000	108.08	423132196304713
14:38:01	XLON	9000	108.08	423132196304714
14:38:01	XLON	881	108.08	423132196304715
14:38:01	XLON	1204	108.06	423132196304749
14:38:01	XLON	3000	108.06	423132196304750
14:38:01	XLON	469	108.06	423132196304751
14:38:10	XLON	1340	108.06	423132196304801
14:38:32	XLON	1162	108.12	423132196304864
14:38:32	XLON	1725	108.12	423132196304865
14:38:32	XLON	4055	108.10	423132196304881
14:38:46	XLON	1387	108.14	423132196304942
14:38:47	XLON	1400	108.16	423132196304953
14:38:47	XLON	1518	108.14	423132196304955
14:38:47	XLON	1000	108.14	423132196304965
14:38:47	XLON	7182	108.14	423132196304966
14:39:05	XLON	381	108.16	423132196305022
14:39:07	XLON	2677	108.16	423132196305036
14:39:07	XLON	6000	108.16	423132196305037
14:39:07	XLON	2705	108.16	423132196305038
14:39:13	XLON	61	108.16	423132196305068
14:39:13	XLON	1000	108.16	423132196305069
14:39:13	XLON	1000	108.16	423132196305070
14:39:13	XLON	2000	108.16	423132196305071
14:39:13	XLON	686	108.16	423132196305072
14:39:31	XLON	3556	108.14	423132196305196
14:39:31	XLON	7676	108.14	423132196305197
14:39:56	XLON	11116	108.14	423132196305308
14:40:08	XLON	3000	108.14	423132196305311
14:40:08	XLON	4077	108.14	423132196305312
14:40:34	XLON	1249	108.16	423132196305408
14:40:38	XLON	2153	108.16	423132196305416
14:40:38	XLON	898	108.16	423132196305417
14:40:43	XLON	2102	108.16	423132196305440
14:40:43	XLON	852	108.16	423132196305441
14:40:49	XLON	909	108.16	423132196305456
14:40:49	XLON	2045	108.16	423132196305457
14:40:54	XLON	1400	108.16	423132196305472
14:40:54	XLON	1392	108.16	423132196305473
14:41:07	XLON	8387	108.14	423132196305580
14:41:23	XLON	1000	108.12	423132196305612
14:41:23	XLON	3000	108.12	423132196305613
14:41:25	XLON	3172	108.10	423132196305680
14:41:28	XLON	2117	108.12	423132196305629
14:41:28	XLON	1008	108.12	423132196305630
14:41:33	XLON	1483	108.12	423132196305641
14:41:33	XLON	1470	108.12	423132196305642
14:41:39	XLON	261	108.12	423132196305649
14:41:39	XLON	2387	108.12	423132196305650
14:41:39	XLON	305	108.12	423132196305651
14:41:44	XLON	3000	108.10	423132196305689
14:41:44	XLON	6093	108.10	423132196305690
14:42:11	XLON	1400	108.08	423132196305849
14:42:11	XLON	2328	108.08	423132196305850
14:42:17	XLON	613	108.08	423132196305889
14:42:29	XLON	699	108.10	423132196305943
14:42:29	XLON	1387	108.10	423132196305944
14:42:31	XLON	1400	108.10	423132196305957
14:42:33	XLON	1400	108.10	423132196305960
14:42:33	XLON	5249	108.10	423132196305961
14:42:33	XLON	355	108.10	423132196305962
14:42:38	XLON	1400	108.10	423132196305982
14:42:38	XLON	1387	108.10	423132196305983
14:42:43	XLON	1400	108.10	423132196305992
14:42:43	XLON	1822	108.10	423132196305993
14:43:30	XLON	1400	108.08	423132196306158
14:43:31	XLON	1270	108.08	423132196306167
14:43:35	XLON	6560	108.10	423132196306195
14:43:35	XLON	3000	108.10	423132196306196
14:43:37	XLON	1400	108.10	423132196306201
14:43:38	XLON	1400	108.10	423132196306213
14:43:39	XLON	1400	108.10	423132196306218
14:43:40	XLON	1400	108.10	423132196306224
14:43:41	XLON	1400	108.10	423132196306229
14:43:44	XLON	1400	108.10	423132196306246
14:43:45	XLON	1400	108.10	423132196306253
14:43:48	XLON	1400	108.12	423132196306261
14:43:51	XLON	1400	108.12	423132196306265
14:43:51	XLON	1387	108.12	423132196306266
14:43:51	XLON	1460	108.12	423132196306267
14:43:53	XLON	3934	108.12	423132196306332
14:43:56	XLON	1400	108.14	423132196306286
14:43:56	XLON	1387	108.14	423132196306287
14:44:03	XLON	1400	108.14	423132196306356
14:44:03	XLON	1387	108.14	423132196306357
14:44:11	XLON	2971	108.14	423132196306390
14:44:58	XLON	1400	108.10	423132196306525
14:45:02	XLON	1400	108.10	423132196306531
14:45:03	XLON	898	108.10	423132196306543
14:45:03	XLON	1400	108.10	423132196306544
14:45:04	XLON	1400	108.10	423132196306549
14:45:05	XLON	613	108.10	423132196306553
14:45:06	XLON	1400	108.10	423132196306554
14:45:07	XLON	1400	108.10	423132196306556
14:45:08	XLON	1400	108.10	423132196306557
14:45:10	XLON	1400	108.10	423132196306559
14:45:20	XLON	287	108.10	423132196306604
14:45:50	XLON	1400	108.12	423132196306710
14:45:51	XLON	1400	108.12	423132196306711
14:45:51	XLON	3000	108.12	423132196306712
14:45:51	XLON	12483	108.10	423132196306741
14:45:52	XLON	2565	108.12	423132196306723
14:46:31	XLON	744	108.14	423132196306885
14:46:31	XLON	1809	108.14	423132196306886
14:46:32	XLON	1400	108.14	423132196306897
14:46:32	XLON	2589	108.14	423132196306898
14:46:57	XLON	2000	108.14	423132196307040
14:46:58	XLON	1400	108.14	423132196307042
14:46:58	XLON	513	108.14	423132196307043
14:46:58	XLON	937	108.14	423132196307044
14:46:58	XLON	637	108.12	423132196307094
14:46:58	XLON	1000	108.12	423132196307095
14:46:58	XLON	6000	108.12	423132196307096
14:46:58	XLON	3000	108.12	423132196307097
14:46:58	XLON	1679	108.12	423132196307098
14:47:09	XLON	3167	108.12	423132196307136
14:47:15	XLON	1611	108.12	423132196307139
14:47:15	XLON	2181	108.12	423132196307140
14:47:15	XLON	3747	108.12	423132196307141
14:47:42	XLON	1906	108.10	423132196307404
14:47:42	XLON	6791	108.10	423132196307405
14:48:12	XLON	1350	108.08	423132196307447
14:48:12	XLON	2298	108.08	423132196307448
14:48:34	XLON	1400	108.04	423132196307518
14:48:34	XLON	2283	108.04	423132196307519
14:48:52	XLON	1400	108.06	423132196307650
14:48:53	XLON	1400	108.06	423132196307670
14:49:06	XLON	3131	108.04	423132196307709
14:49:12	XLON	11168	108.06	423132196307765
14:49:12	XLON	2161	108.06	423132196307766
14:49:27	XLON	1400	108.02	423132196307788
14:49:27	XLON	2147	108.02	423132196307789
14:49:57	XLON	5800	107.98	423132196307977
14:50:26	XLON	2655	107.88	423132196308015
14:50:26	XLON	1248	107.88	423132196308016
14:51:53	XLON	1400	107.80	423132196308278
14:51:53	XLON	3000	107.80	423132196308279
14:51:55	XLON	1400	107.80	423132196308286
14:51:55	XLON	1391	107.80	423132196308287
14:51:57	XLON	1400	107.80	423132196308301
14:52:14	XLON	3000	107.86	423132196308368
14:52:14	XLON	2102	107.86	423132196308369
14:52:14	XLON	2610	107.86	423132196308370
14:52:24	XLON	3909	107.86	423132196308426
14:52:28	XLON	12643	107.84	423132196308624
14:52:41	XLON	2481	107.86	423132196308556
14:52:41	XLON	763	107.86	423132196308557
14:53:03	XLON	3000	107.84	423132196308631
14:53:03	XLON	3484	107.84	423132196308632
14:53:03	XLON	3000	107.78	423132196308721
14:53:26	XLON	1000	107.80	423132196308807
14:53:26	XLON	2000	107.80	423132196308808
14:53:26	XLON	10115	107.80	423132196308809
14:55:02	XLON	3000	107.94	423132196309087
14:55:03	XLON	6061	107.90	423132196309103
14:55:03	XLON	3000	107.90	423132196309104
14:55:03	XLON	3074	107.90	423132196309105
14:55:06	XLON	6000	107.90	423132196309112
14:55:06	XLON	316	107.90	423132196309113
14:55:08	XLON	1316	107.90	423132196309115
14:55:10	XLON	704	107.90	423132196309143
14:55:10	XLON	1000	107.90	423132196309147
14:55:10	XLON	1000	107.90	423132196309160
14:55:10	XLON	2309	107.90	423132196309161
14:55:48	XLON	3389	107.88	423132196309338
14:56:01	XLON	3000	107.86	423132196309346
14:56:01	XLON	2341	107.86	423132196309347
14:56:07	XLON	5790	107.90	423132196309600
14:56:57	XLON	3304	107.90	423132196309610
14:57:01	XLON	5671	107.90	423132196309690
14:57:01	XLON	6295	107.90	423132196309691
14:57:12	XLON	3000	107.90	423132196309692
14:57:12	XLON	2671	107.90	423132196309693
14:58:11	XLON	4641	108.02	423132196309896
14:58:44	XLON	3591	108.04	423132196310064
14:58:44	XLON	2332	108.04	423132196310065
14:58:44	XLON	2869	108.04	423132196310066
14:58:44	XLON	1639	108.04	423132196310067
14:58:44	XLON	2258	108.04	423132196310068
14:58:49	XLON	3000	108.04	423132196310077
14:58:49	XLON	2400	108.06	423132196310078
14:58:49	XLON	2095	108.06	423132196310079
14:59:47	XLON	1400	108.00	423132196310280
14:59:48	XLON	1400	108.00	423132196310281
15:00:10	XLON	1	107.98	423132196310334
15:00:27	XLON	3000	107.98	423132196310354
15:00:27	XLON	433	107.98	423132196310355
15:00:27	XLON	3692	107.96	423132196310372
15:00:27	XLON	938	107.96	423132196310373
15:00:33	XLON	3902	107.96	423132196310385
15:00:33	XLON	661	107.96	423132196310386
15:00:33	XLON	1133	107.96	423132196310394
15:00:49	XLON	4405	107.96	423132196310578
15:01:13	XLON	3128	107.96	423132196310584
15:01:13	XLON	896	107.96	423132196310585
15:01:37	XLON	3000	107.94	423132196310698
15:01:37	XLON	429	107.94	423132196310699
15:02:14	XLON	3000	107.88	423132196310801
15:02:14	XLON	3576	107.90	423132196310802
15:02:28	XLON	501	107.82	423132196310904
15:02:29	XLON	1400	107.82	423132196310925
15:02:31	XLON	1400	107.82	423132196310932
15:02:33	XLON	1400	107.82	423132196310945
15:02:35	XLON	1666	107.84	423132196310955
15:02:36	XLON	1400	107.82	423132196310966
15:02:37	XLON	1400	107.82	423132196310971
15:02:38	XLON	1400	107.82	423132196310978
15:02:38	XLON	3000	107.82	423132196310979
15:02:39	XLON	1400	107.82	423132196310986
15:02:40	XLON	1400	107.82	423132196310987
15:02:41	XLON	5497	107.82	423132196310991
15:02:44	XLON	10781	107.80	423132196311002
15:03:28	XLON	5181	107.80	423132196311207
15:03:38	XLON	3649	107.78	423132196311271
15:04:04	XLON	3319	107.78	423132196311276
15:04:12	XLON	2509	107.78	423132196311305
15:04:12	XLON	3591	107.78	423132196311306
15:04:15	XLON	1374	107.74	423132196311472
15:04:15	XLON	3874	107.74	423132196311473
15:06:05	XLON	1400	107.72	423132196311805
15:06:05	XLON	3000	107.72	423132196311806
15:06:05	XLON	2000	107.72	423132196311807
15:07:05	XLON	1400	107.72	423132196312036
15:07:05	XLON	13111	107.70	423132196312123
15:07:06	XLON	1400	107.72	423132196312047
15:07:07	XLON	1400	107.72	423132196312052
15:07:08	XLON	1400	107.72	423132196312060
15:07:09	XLON	1400	107.72	423132196312061
15:07:11	XLON	1400	107.72	423132196312063
15:07:12	XLON	1400	107.72	423132196312070
15:07:13	XLON	1400	107.72	423132196312071
15:08:29	XLON	1400	107.74	423132196312525
15:08:32	XLON	1400	107.74	423132196312528
15:08:32	XLON	1255	107.74	423132196312529
15:08:32	XLON	485	107.74	423132196312530
15:08:39	XLON	466	107.74	423132196312570
15:08:42	XLON	1400	107.74	423132196312577
15:08:43	XLON	4411	107.76	423132196312684
15:08:49	XLON	1400	107.78	423132196312678
15:08:49	XLON	1573	107.78	423132196312679
15:08:52	XLON	1376	107.76	423132196312690
15:09:00	XLON	13511	107.74	423132196312764
15:09:38	XLON	8227	107.78	423132196312981
15:10:05	XLON	12969	107.74	423132196313054
15:10:07	XLON	3000	107.74	423132196313055
15:10:28	XLON	738	107.76	423132196313211
15:10:28	XLON	1000	107.76	423132196313214
15:10:28	XLON	1000	107.76	423132196313215
15:10:28	XLON	1000	107.76	423132196313216
15:12:06	XLON	1400	107.78	423132196313590
15:12:07	XLON	1400	107.78	423132196313595
15:12:22	XLON	2021	107.82	423132196313675
15:12:22	XLON	3000	107.82	423132196313676
15:12:23	XLON	2114	107.82	423132196313677
15:12:24	XLON	80	107.82	423132196313687
15:12:25	XLON	4441	107.82	423132196313688
15:12:25	XLON	2114	107.82	423132196313689
15:12:33	XLON	6866	107.84	423132196313754
15:12:33	XLON	1000	107.84	423132196313755
15:12:33	XLON	1000	107.84	423132196313756
15:12:33	XLON	1000	107.84	423132196313757
15:12:33	XLON	4487	107.84	423132196313765
15:12:35	XLON	5682	107.80	423132196313795
15:12:35	XLON	3092	107.80	423132196313797
15:12:35	XLON	3097	107.80	423132196313798
15:12:52	XLON	991	107.80	423132196313886
15:12:59	XLON	2000	107.78	423132196313896
15:12:59	XLON	10067	107.78	423132196313897
15:13:01	XLON	4453	107.78	423132196313901
15:13:01	XLON	8173	107.78	423132196313902
15:13:03	XLON	6752	107.78	423132196313906
15:13:04	XLON	3186	107.76	423132196313930
15:13:46	XLON	12729	107.74	423132196314111
15:14:05	XLON	4992	107.72	423132196314133
15:14:05	XLON	7820	107.72	423132196314134
15:14:23	XLON	1993	107.70	423132196314146
15:14:23	XLON	4054	107.70	423132196314147
15:14:23	XLON	714	107.70	423132196314149
15:14:23	XLON	1342	107.70	423132196314150
15:14:23	XLON	714	107.70	423132196314151
15:14:48	XLON	1392	107.76	423132196314240
15:14:48	XLON	1335	107.76	423132196314241
15:14:59	XLON	8638	107.74	423132196314272
15:15:00	XLON	4193	107.74	423132196314273
15:15:27	XLON	2229	107.74	423132196314374
15:15:27	XLON	7825	107.74	423132196314375
15:15:55	XLON	97	107.76	423132196314533
15:15:55	XLON	12219	107.76	423132196314534
15:15:58	XLON	3000	107.76	423132196314535
15:15:58	XLON	306	107.76	423132196314536
15:16:05	XLON	3594	107.70	423132196314579
15:16:22	XLON	2411	107.66	423132196314722
15:16:22	XLON	4480	107.66	423132196314723
15:16:40	XLON	6794	107.66	423132196314724
15:16:45	XLON	3498	107.68	423132196314745
15:17:26	XLON	1694	107.74	423132196314929
15:17:26	XLON	9797	107.74	423132196314930
15:17:48	XLON	2810	107.74	423132196314998
15:17:53	XLON	2680	107.74	423132196315004
15:17:53	XLON	171	107.74	423132196315005
15:17:53	XLON	1000	107.74	423132196315027
15:17:53	XLON	3367	107.74	423132196315028
15:17:53	XLON	870	107.74	423132196315029
15:17:53	XLON	3488	107.74	423132196315030
15:19:19	XLON	17844	107.72	423132196315252
15:19:19	XLON	3000	107.72	423132196315253
15:19:22	XLON	1752	107.72	423132196315265
15:19:22	XLON	6352	107.72	423132196315266
15:19:22	XLON	1952	107.72	423132196315267
15:19:27	XLON	3000	107.74	423132196315354
15:19:30	XLON	11214	107.70	423132196315535
15:19:30	XLON	1148	107.70	423132196315536
15:20:12	XLON	3000	107.70	423132196315537
15:20:12	XLON	9583	107.70	423132196315538
15:20:12	XLON	1952	107.70	423132196315539
15:20:32	XLON	9905	107.72	423132196316055
15:21:21	XLON	1914	107.72	423132196316063
15:21:21	XLON	2187	107.72	423132196316064
15:21:21	XLON	1789	107.72	423132196316065
15:21:21	XLON	2475	107.72	423132196316077
15:21:21	XLON	376	107.72	423132196316078
15:22:19	XLON	117	107.68	423132196316401
15:22:19	XLON	3374	107.68	423132196316402
15:22:27	XLON	3000	107.70	423132196316376
15:22:27	XLON	1519	107.70	423132196316377
15:22:27	XLON	4958	107.70	423132196316378
15:22:32	XLON	3426	107.68	423132196316403
15:22:32	XLON	1997	107.66	423132196316406
15:22:32	XLON	11071	107.66	423132196316407
15:22:33	XLON	63	107.66	423132196316413
15:22:33	XLON	7295	107.66	423132196316414
15:22:33	XLON	5957	107.66	423132196316415
15:22:33	XLON	674	107.68	423132196316404
15:23:08	XLON	508	107.64	423132196316557
15:23:08	XLON	700	107.64	423132196316558
15:23:13	XLON	2000	107.68	423132196316545
15:23:13	XLON	3000	107.68	423132196316546
15:23:13	XLON	5494	107.68	423132196316547
15:23:13	XLON	1952	107.68	423132196316548
15:23:13	XLON	648	107.68	423132196316549
15:23:30	XLON	1952	107.70	423132196316614
15:23:30	XLON	2000	107.70	423132196316615
15:23:30	XLON	2786	107.70	423132196316616
15:23:36	XLON	1952	107.70	423132196316644
15:23:36	XLON	796	107.70	423132196316645
15:23:45	XLON	6393	107.72	423132196316675
15:23:45	XLON	3000	107.72	423132196316676
15:23:45	XLON	1860	107.72	423132196316677
15:24:03	XLON	3925	107.70	423132196316717
15:24:05	XLON	10520	107.68	423132196316744
15:24:51	XLON	7891	107.70	423132196316903
15:24:51	XLON	2410	107.70	423132196316904
15:24:57	XLON	1509	107.70	423132196316926
15:25:00	XLON	3156	107.70	423132196316940
15:25:20	XLON	3000	107.70	423132196317041
15:25:25	XLON	4218	107.70	423132196317071
15:26:03	XLON	12519	107.68	423132196317241
15:26:09	XLON	1400	107.70	423132196317215
15:26:14	XLON	2112	107.68	423132196317248
15:26:14	XLON	3000	107.68	423132196317249
15:26:14	XLON	8859	107.68	423132196317250
15:26:14	XLON	16	107.68	423132196317251
15:26:14	XLON	5840	107.68	423132196317252
15:26:15	XLON	4000	107.66	423132196317259
15:26:47	XLON	1000	107.62	423132196317452
15:26:47	XLON	2000	107.62	423132196317453
15:26:47	XLON	4000	107.62	423132196317454
15:26:47	XLON	5000	107.62	423132196317455
15:26:47	XLON	1000	107.62	423132196317456
15:26:47	XLON	437	107.62	423132196317457
15:26:50	XLON	7412	107.64	423132196317423
15:26:56	XLON	729	107.64	423132196317449
15:26:59	XLON	3000	107.64	423132196317469
15:26:59	XLON	625	107.64	423132196317470
15:27:39	XLON	4166	107.70	423132196317605
15:27:39	XLON	3000	107.70	423132196317606
15:27:39	XLON	237	107.70	423132196317607
15:27:39	XLON	3708	107.70	423132196317608
15:27:41	XLON	7663	107.68	423132196317649
15:29:11	XLON	2097	107.68	423132196317953
15:29:11	XLON	3000	107.68	423132196317954
15:29:11	XLON	4989	107.68	423132196317955
15:29:11	XLON	4894	107.68	423132196317956
15:29:22	XLON	842	107.68	423132196318008
15:29:26	XLON	5810	107.68	423132196318012
15:29:26	XLON	8678	107.68	423132196318013
15:29:26	XLON	6693	107.68	423132196318014
15:31:08	XLON	38	107.70	423132196318452
15:31:14	XLON	7490	107.70	423132196318482
15:31:14	XLON	3000	107.70	423132196318483
15:31:14	XLON	4559	107.70	423132196318489
15:31:15	XLON	3000	107.72	423132196318495
15:31:15	XLON	1496	107.72	423132196318496
15:31:15	XLON	4496	107.72	423132196318497
15:31:15	XLON	3000	107.72	423132196318498
15:31:15	XLON	2700	107.72	423132196318499
15:31:27	XLON	1400	107.70	423132196318537
15:31:27	XLON	3000	107.70	423132196318538
15:31:45	XLON	4000	107.66	423132196318634
15:31:45	XLON	3000	107.66	423132196318635
15:31:45	XLON	2430	107.66	423132196318636
15:31:48	XLON	8487	107.66	423132196318660
15:32:02	XLON	10786	107.66	423132196318704
15:32:17	XLON	4805	107.64	423132196318747
15:32:39	XLON	6603	107.62	423132196318932
15:32:39	XLON	3311	107.62	423132196318933
15:33:24	XLON	4000	107.62	423132196318937
15:33:24	XLON	3000	107.62	423132196318938
15:33:24	XLON	12412	107.62	423132196318939
15:34:01	XLON	1032	107.66	423132196319088
15:34:01	XLON	4305	107.66	423132196319089
15:35:23	XLON	7481	107.66	423132196319308
15:35:39	XLON	3690	107.68	423132196319453
15:35:44	XLON	1400	107.70	423132196319361
15:35:45	XLON	1400	107.70	423132196319376
15:35:45	XLON	4117	107.70	423132196319377
15:35:47	XLON	1400	107.70	423132196319380
15:35:48	XLON	1400	107.70	423132196319381
15:35:49	XLON	1400	107.70	423132196319382
15:35:52	XLON	1400	107.70	423132196319407
15:35:53	XLON	1400	107.70	423132196319408
15:35:55	XLON	1400	107.70	423132196319410
15:35:57	XLON	1400	107.70	423132196319417
15:36:00	XLON	1400	107.70	423132196319425
15:36:00	XLON	2576	107.70	423132196319426
15:36:00	XLON	10	107.70	423132196319427
15:36:03	XLON	3100	107.68	423132196319462
15:36:03	XLON	7040	107.68	423132196319463
15:36:04	XLON	879	107.68	423132196319467
15:36:04	XLON	3000	107.68	423132196319468
15:36:08	XLON	1400	107.68	423132196319492
15:36:09	XLON	1400	107.68	423132196319496
15:36:10	XLON	1400	107.68	423132196319498
15:36:11	XLON	1400	107.68	423132196319502
15:36:12	XLON	1400	107.68	423132196319507
15:36:14	XLON	1400	107.68	423132196319519
15:36:15	XLON	1400	107.68	423132196319520
15:36:16	XLON	1400	107.68	423132196319527
15:36:18	XLON	1400	107.68	423132196319548
15:36:20	XLON	1400	107.68	423132196319569
15:36:20	XLON	3000	107.68	423132196319570
15:36:22	XLON	1400	107.68	423132196319574
15:36:22	XLON	3000	107.68	423132196319575
15:36:23	XLON	1400	107.68	423132196319578
15:36:23	XLON	3000	107.68	423132196319579
15:36:27	XLON	1400	107.68	423132196319591
15:36:27	XLON	3000	107.68	423132196319592
15:36:28	XLON	1400	107.68	423132196319601
15:36:28	XLON	3000	107.68	423132196319602
15:36:28	XLON	2609	107.68	423132196319603
15:36:29	XLON	1400	107.68	423132196319609
15:36:29	XLON	3000	107.68	423132196319610
15:36:29	XLON	6034	107.66	423132196319627
15:36:30	XLON	1400	107.68	423132196319611
15:36:30	XLON	3000	107.68	423132196319612
15:36:31	XLON	1400	107.68	423132196319613
15:36:31	XLON	2829	107.68	423132196319614
15:37:33	XLON	2672	107.68	423132196319806
15:37:33	XLON	3000	107.68	423132196319807
15:37:33	XLON	1583	107.68	423132196319808
15:37:33	XLON	2572	107.68	423132196319809
15:37:33	XLON	3603	107.68	423132196319810
15:37:33	XLON	5065	107.68	423132196319811
15:37:33	XLON	1754	107.68	423132196319812
15:37:47	XLON	4398	107.68	423132196319931
15:37:47	XLON	990	107.68	423132196319932
15:38:11	XLON	1400	107.68	423132196319935
15:38:11	XLON	5400	107.68	423132196319936
15:38:11	XLON	1475	107.68	423132196319937
15:38:11	XLON	792	107.68	423132196319938
15:38:11	XLON	1416	107.68	423132196319939
15:38:11	XLON	3192	107.68	423132196319940
15:38:11	XLON	3845	107.66	423132196319969
15:38:11	XLON	598	107.66	423132196319970
15:38:47	XLON	3400	107.64	423132196320034
15:38:47	XLON	3000	107.64	423132196320035
15:38:47	XLON	226	107.64	423132196320036
15:39:13	XLON	3904	107.66	423132196320132
15:39:13	XLON	12952	107.64	423132196320180
15:39:20	XLON	3000	107.66	423132196320181
15:39:52	XLON	3811	107.62	423132196320283
15:40:26	XLON	12311	107.62	423132196320481
15:40:38	XLON	12531	107.62	423132196320535
15:41:04	XLON	2078	107.62	423132196320583
15:41:04	XLON	2817	107.62	423132196320584
15:42:45	XLON	7836	107.62	423132196320852
15:42:45	XLON	2018	107.62	423132196320853
15:42:45	XLON	2612	107.62	423132196320854
15:42:45	XLON	8248	107.62	423132196320855
15:42:45	XLON	9956	107.62	423132196320856
15:42:45	XLON	283	107.62	423132196320858
15:42:45	XLON	1650	107.62	423132196320859
15:42:45	XLON	12931	107.60	423132196320966
15:42:45	XLON	492	107.60	423132196320967
15:42:58	XLON	4398	107.62	423132196320868
15:42:58	XLON	925	107.62	423132196320869
15:43:16	XLON	1400	107.62	423132196320952
15:43:16	XLON	1619	107.62	423132196320953
15:43:52	XLON	1400	107.66	423132196321068
15:43:52	XLON	1393	107.66	423132196321069
15:43:53	XLON	11924	107.64	423132196321080
15:44:21	XLON	6272	107.50	423132196321203
15:44:35	XLON	4707	107.52	423132196321251
15:44:38	XLON	1400	107.52	423132196321253
15:44:38	XLON	2380	107.52	423132196321254
15:44:47	XLON	1000	107.50	423132196321280
15:45:32	XLON	1	107.50	423132196321403
15:45:44	XLON	4809	107.50	423132196321446
15:46:07	XLON	1500	107.58	423132196321523
15:46:07	XLON	3000	107.58	423132196321524
15:46:08	XLON	13239	107.56	423132196321528
15:46:14	XLON	8518	107.58	423132196321545
15:46:36	XLON	875	107.56	423132196321625
15:46:36	XLON	1941	107.56	423132196321626
15:46:42	XLON	11759	107.56	423132196321699
15:46:58	XLON	1400	107.56	423132196321703
15:46:58	XLON	3000	107.56	423132196321704
15:46:58	XLON	2703	107.56	423132196321705
15:47:41	XLON	4550	107.58	423132196321859
15:47:41	XLON	8579	107.58	423132196321860
15:47:42	XLON	1400	107.58	423132196321861
15:47:42	XLON	3000	107.58	423132196321862
15:47:42	XLON	150	107.58	423132196321863
15:48:14	XLON	3400	107.56	423132196321979
15:48:14	XLON	3293	107.56	423132196321980
15:48:24	XLON	501	107.56	423132196322031
15:48:24	XLON	2000	107.56	423132196322032
15:48:24	XLON	6663	107.56	423132196322033
15:48:46	XLON	8301	107.56	423132196322157
15:49:12	XLON	3400	107.56	423132196322162
15:49:12	XLON	3000	107.56	423132196322163
15:49:12	XLON	2500	107.56	423132196322164
15:49:12	XLON	1139	107.56	423132196322165
15:49:54	XLON	2200	107.56	423132196322296
15:49:54	XLON	3000	107.56	423132196322297
15:49:54	XLON	13221	107.54	423132196322317
15:50:19	XLON	1400	107.68	423132196322904
15:50:22	XLON	1400	107.68	423132196322939
15:50:45	XLON	3000	108.14	423132196323272
15:50:45	XLON	2113	108.16	423132196323273
15:50:45	XLON	1810	108.16	423132196323274
15:50:47	XLON	17	108.12	423132196323286
15:50:47	XLON	2123	108.12	423132196323289
15:50:47	XLON	820	108.12	423132196323290
15:50:51	XLON	1759	108.16	423132196323277
15:50:51	XLON	1249	108.16	423132196323278
15:50:55	XLON	2899	108.14	423132196323355
15:50:59	XLON	3754	108.10	423132196323361
15:50:59	XLON	705	108.10	423132196323362
15:50:59	XLON	2710	108.12	423132196323365
15:50:59	XLON	1288	108.12	423132196323366
15:51:02	XLON	8126	108.08	423132196323400
15:51:21	XLON	5974	108.04	423132196323539
15:51:21	XLON	3530	108.04	423132196323540
15:51:26	XLON	3280	108.02	423132196323623
15:51:48	XLON	3559	108.02	423132196323797
15:52:19	XLON	1582	108.20	423132196323984
15:52:19	XLON	2859	108.20	423132196323985
15:52:23	XLON	6083	108.08	423132196323998
15:52:36	XLON	2867	108.14	423132196324195
15:52:41	XLON	4211	108.08	423132196324202
15:52:57	XLON	1400	108.14	423132196324276
15:52:57	XLON	3395	108.14	423132196324277
15:53:12	XLON	2277	108.06	423132196324316
15:53:12	XLON	2279	108.06	423132196324317
15:53:59	XLON	10813	108.14	423132196324649
15:53:59	XLON	756	108.14	423132196324650
15:54:16	XLON	4940	108.20	423132196324919
15:54:16	XLON	2025	108.20	423132196324930
15:54:16	XLON	2210	108.20	423132196324931
15:54:28	XLON	2283	108.28	423132196325095
15:54:28	XLON	1249	108.28	423132196325096
15:54:34	XLON	3321	108.20	423132196325169
15:54:43	XLON	5365	108.26	423132196325374
15:54:48	XLON	3400	108.26	423132196325507
15:54:48	XLON	45	108.26	423132196325508
15:55:37	XLON	1024	108.86	423132196326536
15:55:37	XLON	4166	108.86	423132196326537
15:55:38	XLON	3000	108.76	423132196326554
15:55:38	XLON	5097	108.76	423132196326555
15:56:02	XLON	981	108.94	423132196326729
15:56:02	XLON	178	108.94	423132196326730
15:56:02	XLON	2135	108.94	423132196326731
15:56:36	XLON	3000	109.12	423132196327690
15:56:36	XLON	5784	109.12	423132196327691
15:56:36	XLON	6084	109.14	423132196327692
15:56:36	XLON	351	109.14	423132196327693
15:57:06	XLON	5391	109.70	423132196328496
15:57:10	XLON	6863	109.70	423132196328497
15:58:15	XLON	6047	111.00	423132196330008
15:58:24	XLON	4056	111.04	423132196330136
15:58:24	XLON	1022	111.04	423132196330137
15:58:25	XLON	3951	111.04	423132196330229
15:58:32	XLON	4958	111.04	423132196330277
15:58:34	XLON	4357	110.90	423132196330363
15:58:40	XLON	4372	110.78	423132196330478
15:58:41	XLON	4223	110.78	423132196330484
15:58:52	XLON	3568	110.36	423132196330586
15:59:30	XLON	600	111.18	423132196331285
15:59:30	XLON	8494	111.28	423132196331303
15:59:38	XLON	2028	111.22	423132196331475
15:59:38	XLON	856	111.22	423132196331476

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

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFSUFWLEFSELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00