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

28th Sep 2022 18:02

RNS Number : 0689B

Vodafone Group Plc

28 September 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	28 September 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	105.60
Lowest price paid per share (pence):	102.28
Volume weighted average price paid per share (pence):	104.22

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,127,630,065 of its ordinary shares in treasury and has 27,690,533,213 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 28 September 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 28 September 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	104.22	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:00:13 AM	XLON	8050	105.30	625966330152090
08:00:28 AM	XLON	3802	105.36	625966330153039
08:00:41 AM	XLON	4793	105.34	625966330153158
08:01:02 AM	XLON	5885	105.52	625966330153291
08:01:08 AM	XLON	5905	105.48	625966330153357
08:01:27 AM	XLON	3465	105.36	625966330153442
08:01:30 AM	XLON	3697	105.28	625966330153515
08:01:56 AM	XLON	6993	105.20	625966330153713
08:02:05 AM	XLON	3810	105.16	625966330153778
08:02:27 AM	XLON	3291	105.20	625966330154036
08:02:41 AM	XLON	3449	105.16	625966330154128
08:02:48 AM	XLON	5015	105.12	625966330154148
08:03:37 AM	XLON	4884	105.40	625966330154560
08:03:46 AM	XLON	449	105.40	625966330154601
08:04:18 AM	XLON	1300	105.40	625966330154771
08:04:18 AM	XLON	4179	105.40	625966330154772
08:04:18 AM	XLON	4895	105.40	625966330154773
08:04:25 AM	XLON	3469	105.60	625966330154808
08:04:36 AM	XLON	13286	105.56	625966330154855
08:04:36 AM	XLON	326	105.58	625966330154857
08:04:36 AM	XLON	4559	105.58	625966330154856
08:04:49 AM	XLON	3777	105.48	625966330154943
08:05:04 AM	XLON	3771	105.50	625966330155034
08:05:30 AM	XLON	4589	105.58	625966330155149
08:05:30 AM	XLON	4955	105.58	625966330155147
08:06:16 AM	XLON	10194	105.56	625966330155441
08:06:25 AM	XLON	4078	105.42	625966330155506
08:06:43 AM	XLON	3363	105.38	625966330155594
08:07:07 AM	XLON	5717	105.38	625966330155773
08:07:50 AM	XLON	4118	105.50	625966330156036
08:07:50 AM	XLON	11246	105.50	625966330156033
08:08:56 AM	XLON	13259	105.60	625966330156377
08:09:37 AM	XLON	10107	105.56	625966330156554
08:09:38 AM	XLON	407	105.56	625966330156558
08:09:38 AM	XLON	4232	105.56	625966330156557
08:09:55 AM	XLON	5554	105.56	625966330156639
08:10:09 AM	XLON	3295	105.48	625966330156700
08:10:22 AM	XLON	3640	105.42	625966330156774
08:10:43 AM	XLON	4848	105.42	625966330156904
08:11:02 AM	XLON	3446	105.42	625966330156983
08:11:14 AM	XLON	3254	105.36	625966330157079
08:11:36 AM	XLON	5383	105.36	625966330157219
08:12:10 AM	XLON	2900	105.40	625966330157404
08:12:10 AM	XLON	740	105.42	625966330157405
08:12:10 AM	XLON	3778	105.42	625966330157402
08:12:20 AM	XLON	6468	105.36	625966330157445
08:12:35 AM	XLON	5174	105.26	625966330157562
08:12:47 AM	XLON	3600	105.14	625966330157740
08:12:59 AM	XLON	3189	105.12	625966330157780
08:13:15 AM	XLON	4360	105.08	625966330157928
08:13:33 AM	XLON	4278	105.06	625966330158022
08:13:45 AM	XLON	3232	105.04	625966330158078
08:13:56 AM	XLON	3184	105.04	625966330158109
08:14:20 AM	XLON	146	104.94	625966330158284
08:14:20 AM	XLON	10218	104.94	625966330158285
08:14:56 AM	XLON	3794	104.72	625966330158512
08:15:00 AM	XLON	6337	104.72	625966330158552
08:15:28 AM	XLON	9475	104.72	625966330158763
08:15:47 AM	XLON	1602	104.74	625966330158895
08:15:50 AM	XLON	52	104.74	625966330158950
08:15:51 AM	XLON	4500	104.72	625966330158971
08:16:06 AM	XLON	2895	104.62	625966330159083
08:16:06 AM	XLON	4668	104.62	625966330159080
08:16:08 AM	XLON	3902	104.62	625966330159091
08:16:35 AM	XLON	1307	104.80	625966330159238
08:16:35 AM	XLON	3972	104.80	625966330159237
08:16:40 AM	XLON	11384	104.78	625966330159256
08:16:44 AM	XLON	3567	104.74	625966330159276
08:16:59 AM	XLON	444	104.80	625966330159360
08:17:05 AM	XLON	1130	104.80	625966330159372
08:17:05 AM	XLON	3813	104.80	625966330159371
08:18:00 AM	XLON	5731	104.60	625966330159712
08:18:00 AM	XLON	12576	104.66	625966330159706
08:18:10 AM	XLON	4524	104.58	625966330159797
08:18:24 AM	XLON	3366	104.56	625966330159905
08:18:41 AM	XLON	4011	104.52	625966330160069
08:18:54 AM	XLON	8303	104.64	625966330160182
08:19:22 AM	XLON	4686	104.66	625966330160511
08:19:34 AM	XLON	372	104.64	625966330160591
08:19:34 AM	XLON	4002	104.64	625966330160590
08:20:08 AM	XLON	6024	104.52	625966330160918
08:20:30 AM	XLON	3182	104.44	625966330161137
08:20:48 AM	XLON	3147	104.42	625966330161252
08:21:20 AM	XLON	5727	104.28	625966330161395
08:21:38 AM	XLON	4198	104.22	625966330161493
08:23:24 AM	XLON	4537	104.20	625966330162079
08:23:24 AM	XLON	6304	104.20	625966330162078
08:23:51 AM	XLON	3243	104.08	625966330162304
08:25:06 AM	XLON	8991	104.00	625966330162714
08:25:32 AM	XLON	9154	103.98	625966330162883
08:25:50 AM	XLON	4322	103.96	625966330162947
08:26:25 AM	XLON	4099	103.90	625966330163163
08:27:05 AM	XLON	5910	103.86	625966330163361
08:27:45 AM	XLON	932	104.08	625966330163561
08:27:45 AM	XLON	3287	104.08	625966330163562
08:28:04 AM	XLON	1857	104.08	625966330163621
08:28:05 AM	XLON	1906	104.08	625966330163640
08:28:13 AM	XLON	11183	104.06	625966330163716
08:28:44 AM	XLON	5861	103.98	625966330163970
08:29:45 AM	XLON	2499	103.84	625966330164352
08:29:45 AM	XLON	3712	103.84	625966330164351
08:30:16 AM	XLON	10186	103.80	625966330164582
08:30:35 AM	XLON	8935	103.76	625966330164769
08:31:27 AM	XLON	4236	103.82	625966330165208
08:31:37 AM	XLON	826	103.84	625966330165313
08:31:37 AM	XLON	1209	103.84	625966330165311
08:31:37 AM	XLON	2400	103.84	625966330165312
08:31:46 AM	XLON	7372	103.76	625966330165442
08:32:38 AM	XLON	2234	103.94	625966330165965
08:32:38 AM	XLON	12850	103.94	625966330165964
08:33:22 AM	XLON	3706	103.96	625966330166205
08:33:22 AM	XLON	7428	103.96	625966330166199
08:34:11 AM	XLON	9384	104.04	625966330166478
08:34:21 AM	XLON	3349	103.98	625966330166532
08:34:39 AM	XLON	3620	103.94	625966330166579
08:34:46 AM	XLON	3318	103.90	625966330166620
08:35:10 AM	XLON	3809	103.88	625966330166769
08:35:15 AM	XLON	2	103.92	625966330166795
08:35:22 AM	XLON	7628	103.92	625966330166842
08:36:02 AM	XLON	4770	103.86	625966330167074
08:36:20 AM	XLON	3582	103.78	625966330167176
08:36:38 AM	XLON	5089	103.80	625966330167288
08:36:58 AM	XLON	3584	103.78	625966330167451
08:37:10 AM	XLON	2	103.78	625966330167522
08:37:10 AM	XLON	4609	103.78	625966330167533
08:37:30 AM	XLON	3465	103.74	625966330167663
08:37:54 AM	XLON	4191	103.72	625966330167822
08:38:05 AM	XLON	3389	103.70	625966330167889
08:38:19 AM	XLON	3136	103.66	625966330167940
08:39:19 AM	XLON	562	103.66	625966330168220
08:39:19 AM	XLON	14129	103.66	625966330168219
08:40:17 AM	XLON	11143	103.62	625966330168544
08:40:43 AM	XLON	5294	103.54	625966330168647
08:41:13 AM	XLON	5988	103.52	625966330168791
08:41:28 AM	XLON	503	103.48	625966330168822
08:41:28 AM	XLON	787	103.48	625966330168820
08:41:28 AM	XLON	2019	103.48	625966330168821
08:41:57 AM	XLON	6143	103.54	625966330168970
08:42:59 AM	XLON	613	103.60	625966330169222
08:42:59 AM	XLON	3420	103.60	625966330169221
08:43:13 AM	XLON	5552	103.56	625966330169272
08:44:29 AM	XLON	2038	103.78	625966330169590
08:44:33 AM	XLON	1596	103.76	625966330169604
08:44:33 AM	XLON	5303	103.76	625966330169605
08:44:33 AM	XLON	6504	103.76	625966330169602
08:44:41 AM	XLON	3687	103.74	625966330169626
08:44:51 AM	XLON	3675	103.72	625966330169665
08:45:20 AM	XLON	3478	103.72	625966330169916
08:45:49 AM	XLON	5395	103.80	625966330170111
08:46:11 AM	XLON	3676	103.82	625966330170255
08:46:16 AM	XLON	3624	103.80	625966330170293
08:47:01 AM	XLON	717	103.78	625966330170532
08:47:01 AM	XLON	3459	103.78	625966330170533
08:47:11 AM	XLON	6685	103.82	625966330170566
08:47:45 AM	XLON	2994	103.78	625966330170683
08:48:12 AM	XLON	4133	103.74	625966330170846
08:48:32 AM	XLON	3242	103.76	625966330170947
08:48:59 AM	XLON	914	103.68	625966330171073
08:48:59 AM	XLON	3130	103.68	625966330171072
08:48:59 AM	XLON	3781	103.68	625966330171074
08:48:59 AM	XLON	4476	103.72	625966330171061
08:49:56 AM	XLON	5064	103.68	625966330171282
08:50:49 AM	XLON	3787	103.78	625966330171584
08:51:03 AM	XLON	5951	103.70	625966330171731
08:51:30 AM	XLON	3760	103.68	625966330171892
08:51:46 AM	XLON	2707	103.66	625966330171980
08:52:19 AM	XLON	4755	103.76	625966330172215
08:53:17 AM	XLON	1594	103.76	625966330172445
08:53:17 AM	XLON	5099	103.76	625966330172444
08:53:27 AM	XLON	1876	103.72	625966330172540
08:53:27 AM	XLON	2299	103.72	625966330172541
08:53:53 AM	XLON	2266	103.78	625966330172694
08:54:21 AM	XLON	5783	103.78	625966330172816
08:55:21 AM	XLON	6354	103.70	625966330173087
08:56:12 AM	XLON	8620	103.72	625966330173362
08:56:49 AM	XLON	114	103.70	625966330173451
08:57:03 AM	XLON	4754	103.68	625966330173504
08:58:41 AM	XLON	13163	103.60	625966330173905
09:00:39 AM	XLON	10231	103.66	625966330174452
09:00:45 AM	XLON	5677	103.62	625966330174528
09:01:44 AM	XLON	2815	103.52	625966330174880
09:01:44 AM	XLON	7283	103.52	625966330174879
09:02:25 AM	XLON	691	103.48	625966330175060
09:02:25 AM	XLON	4000	103.48	625966330175059
09:02:25 AM	XLON	3180	103.50	625966330175054
09:03:14 AM	XLON	1846	103.44	625966330175278
09:03:14 AM	XLON	1880	103.44	625966330175277
09:03:14 AM	XLON	3688	103.44	625966330175272
09:03:55 AM	XLON	3806	103.40	625966330175565
09:04:16 AM	XLON	3434	103.40	625966330175701
09:05:03 AM	XLON	3284	103.38	625966330175887
09:05:34 AM	XLON	2295	103.34	625966330176058
09:05:34 AM	XLON	7161	103.34	625966330176059
09:06:04 AM	XLON	5415	103.38	625966330176197
09:07:23 AM	XLON	489	103.32	625966330176415
09:07:28 AM	XLON	508	103.32	625966330176436
09:08:04 AM	XLON	14713	103.30	625966330176626
09:09:14 AM	XLON	1954	103.38	625966330176896
09:09:19 AM	XLON	8645	103.36	625966330176925
09:09:40 AM	XLON	9740	103.30	625966330176987
09:09:52 AM	XLON	4936	103.24	625966330177093
09:10:33 AM	XLON	5276	103.26	625966330177268
09:11:12 AM	XLON	3928	103.34	625966330177420
09:11:48 AM	XLON	4967	103.36	625966330177514
09:12:21 AM	XLON	3121	103.34	625966330177570
09:12:21 AM	XLON	3374	103.34	625966330177573
09:12:50 AM	XLON	3515	103.38	625966330177687
09:13:27 AM	XLON	3495	103.34	625966330177809
09:13:27 AM	XLON	5095	103.34	625966330177803
09:14:42 AM	XLON	3176	103.46	625966330178019
09:14:43 AM	XLON	5060	103.36	625966330178034
09:14:43 AM	XLON	2041	103.38	625966330178035
09:15:15 AM	XLON	4831	103.34	625966330178153
09:16:11 AM	XLON	5574	103.36	625966330178344
09:16:21 AM	XLON	501	103.34	625966330178392
09:16:21 AM	XLON	3058	103.34	625966330178391
09:16:56 AM	XLON	3461	103.34	625966330178456
09:17:00 AM	XLON	3871	103.28	625966330178544
09:17:42 AM	XLON	5658	103.30	625966330178732
09:18:15 AM	XLON	4477	103.26	625966330178838
09:18:51 AM	XLON	4370	103.22	625966330178982
09:19:24 AM	XLON	3635	103.24	625966330179108
09:19:47 AM	XLON	3880	103.26	625966330179209
09:19:47 AM	XLON	4085	103.26	625966330179211
09:21:36 AM	XLON	6483	103.50	625966330179798
09:22:25 AM	XLON	2038	103.62	625966330179930
09:22:25 AM	XLON	4600	103.62	625966330179929
09:22:39 AM	XLON	6783	103.60	625966330179979
09:22:44 AM	XLON	7308	103.58	625966330179997
09:23:11 AM	XLON	446	103.54	625966330180085
09:23:11 AM	XLON	4038	103.54	625966330180084
09:23:35 AM	XLON	3500	103.52	625966330180154
09:24:16 AM	XLON	3506	103.56	625966330180202
09:24:58 AM	XLON	2604	103.64	625966330180331
09:25:02 AM	XLON	5900	103.64	625966330180339
09:25:35 AM	XLON	4089	103.68	625966330180436
09:26:12 AM	XLON	2587	103.70	625966330180515
09:26:20 AM	XLON	4427	103.70	625966330180526
09:26:45 AM	XLON	1413	103.68	625966330180599
09:26:45 AM	XLON	2131	103.68	625966330180598
09:27:45 AM	XLON	4819	103.60	625966330180735
09:28:26 AM	XLON	7158	103.52	625966330180970
09:28:59 AM	XLON	6381	103.48	625966330181049
09:29:43 AM	XLON	4298	103.46	625966330181206
09:30:18 AM	XLON	3298	103.38	625966330181403
09:30:31 AM	XLON	4225	103.28	625966330181462
09:31:00 AM	XLON	5242	103.32	625966330181601
09:31:25 AM	XLON	3636	103.24	625966330181688
09:31:43 AM	XLON	3307	103.18	625966330181751
09:32:30 AM	XLON	7546	103.20	625966330181963
09:33:18 AM	XLON	3306	103.24	625966330182085
09:33:18 AM	XLON	4590	103.24	625966330182084
09:34:04 AM	XLON	631	103.28	625966330182273
09:34:19 AM	XLON	7412	103.28	625966330182301
09:34:57 AM	XLON	7835	103.28	625966330182412
09:36:05 AM	XLON	4602	103.34	625966330182697
09:36:10 AM	XLON	6931	103.32	625966330182713
09:36:52 AM	XLON	1212	103.24	625966330182852
09:36:52 AM	XLON	3746	103.24	625966330182853
09:37:41 AM	XLON	3805	103.36	625966330183013
09:38:11 AM	XLON	6963	103.30	625966330183061
09:38:50 AM	XLON	3169	103.26	625966330183128
09:39:07 AM	XLON	3217	103.26	625966330183165
09:39:07 AM	XLON	5123	103.26	625966330183167
09:39:40 AM	XLON	3769	103.26	625966330183201
09:40:14 AM	XLON	3200	103.24	625966330183294
09:40:42 AM	XLON	4552	103.26	625966330183443
09:40:52 AM	XLON	3215	103.26	625966330183480
09:41:20 AM	XLON	3373	103.24	625966330183603
09:42:06 AM	XLON	6890	103.04	625966330183926
09:43:03 AM	XLON	6026	103.02	625966330184166
09:44:00 AM	XLON	5248	102.94	625966330184295
09:44:03 AM	XLON	4737	102.94	625966330184332
09:44:30 AM	XLON	3648	102.88	625966330184475
09:44:47 AM	XLON	3710	102.92	625966330184607
09:44:52 AM	XLON	3509	102.92	625966330184616
09:46:48 AM	XLON	1277	103.02	625966330184932
09:46:48 AM	XLON	3490	103.02	625966330184931
09:47:55 AM	XLON	3618	103.12	625966330185183
09:47:59 AM	XLON	1132	103.12	625966330185189
09:47:59 AM	XLON	1220	103.12	625966330185191
09:47:59 AM	XLON	3823	103.12	625966330185190
09:47:59 AM	XLON	7096	103.12	625966330185187
09:48:34 AM	XLON	5064	103.08	625966330185325
09:49:19 AM	XLON	3523	103.10	625966330185509
09:50:23 AM	XLON	3449	103.04	625966330185688
09:50:45 AM	XLON	968	103.00	625966330185739
09:50:45 AM	XLON	3626	103.00	625966330185740
09:50:45 AM	XLON	4650	103.00	625966330185735
09:51:32 AM	XLON	5249	103.00	625966330185843
09:51:59 AM	XLON	3939	102.96	625966330185907
09:53:05 AM	XLON	7787	103.02	625966330186074
09:54:06 AM	XLON	3233	103.12	625966330186335
09:54:06 AM	XLON	3746	103.12	625966330186334
09:54:20 AM	XLON	5834	103.08	625966330186387
09:55:13 AM	XLON	4963	103.08	625966330186558
09:56:11 AM	XLON	7692	103.32	625966330186788
09:56:25 AM	XLON	14040	103.30	625966330186813
09:56:40 AM	XLON	5456	103.30	625966330186847
09:57:00 AM	XLON	3559	103.26	625966330186910
09:58:21 AM	XLON	6672	103.26	625966330187138
09:59:59 AM	XLON	2774	103.20	625966330187337
09:59:59 AM	XLON	3790	103.20	625966330187336
10:01:35 AM	XLON	1898	103.38	625966330187566
10:01:35 AM	XLON	3823	103.38	625966330187565
10:01:51 AM	XLON	9222	103.30	625966330187601
10:02:46 AM	XLON	3129	103.20	625966330187763
10:04:55 AM	XLON	3574	103.22	625966330188090
10:04:55 AM	XLON	6135	103.22	625966330188080
10:05:25 AM	XLON	3439	103.20	625966330188154
10:06:34 AM	XLON	375	102.92	625966330188573
10:06:34 AM	XLON	2824	102.92	625966330188575
10:06:34 AM	XLON	3324	102.92	625966330188576
10:06:34 AM	XLON	3823	102.92	625966330188571
10:06:34 AM	XLON	4084	102.92	625966330188572
10:06:34 AM	XLON	4171	102.92	625966330188574
10:06:34 AM	XLON	15296	102.94	625966330188564
10:06:37 AM	XLON	9684	102.88	625966330188611
10:06:41 AM	XLON	7009	102.82	625966330188645
10:06:51 AM	XLON	284	102.80	625966330188734
10:06:51 AM	XLON	4084	102.80	625966330188731
10:06:51 AM	XLON	4562	102.80	625966330188733
10:06:51 AM	XLON	4600	102.80	625966330188732
10:06:51 AM	XLON	7763	102.80	625966330188730
10:06:52 AM	XLON	1706	102.80	625966330188736
10:06:52 AM	XLON	2590	102.80	625966330188735
10:06:56 AM	XLON	4237	102.78	625966330188743
10:07:09 AM	XLON	5338	102.76	625966330188871
10:07:59 AM	XLON	6445	102.78	625966330189159
10:08:57 AM	XLON	1211	102.68	625966330189410
10:08:57 AM	XLON	3453	102.68	625966330189411
10:09:07 AM	XLON	11931	102.64	625966330189494
10:12:08 AM	XLON	8474	102.60	625966330190079
10:13:16 AM	XLON	3681	102.58	625966330190376
10:14:16 AM	XLON	3772	102.58	625966330190528
10:15:03 AM	XLON	3636	102.50	625966330190690
10:15:29 AM	XLON	3234	102.48	625966330190801
10:15:56 AM	XLON	7510	102.38	625966330190931
10:16:03 AM	XLON	3234	102.36	625966330190979
10:16:10 AM	XLON	1072	102.36	625966330191098
10:16:10 AM	XLON	3138	102.36	625966330191096
10:16:20 AM	XLON	1548	102.38	625966330191175
10:16:25 AM	XLON	2924	102.38	625966330191230
10:17:00 AM	XLON	5957	102.48	625966330191422
10:17:47 AM	XLON	1900	102.54	625966330191680
10:17:47 AM	XLON	2175	102.54	625966330191681
10:17:47 AM	XLON	8154	102.54	625966330191678
10:18:04 AM	XLON	3681	102.50	625966330191741
10:19:15 AM	XLON	3641	102.34	625966330192045
10:19:39 AM	XLON	6740	102.32	625966330192124
10:20:15 AM	XLON	3759	102.34	625966330192257
10:20:29 AM	XLON	13972	102.32	625966330192276
10:21:14 AM	XLON	12281	102.42	625966330192425
10:22:08 AM	XLON	913	102.34	625966330192646
10:22:08 AM	XLON	2446	102.34	625966330192647
10:22:32 AM	XLON	3819	102.40	625966330192814
10:22:32 AM	XLON	3904	102.42	625966330192805
10:22:55 AM	XLON	2317	102.42	625966330192887
10:22:56 AM	XLON	6156	102.42	625966330192891
10:23:10 AM	XLON	3403	102.44	625966330192943
10:23:29 AM	XLON	8733	102.42	625966330193066
10:24:10 AM	XLON	3261	102.34	625966330193163
10:24:51 AM	XLON	5035	102.40	625966330193353
10:24:51 AM	XLON	6123	102.40	625966330193352
10:25:03 AM	XLON	10475	102.42	625966330193400
10:25:42 AM	XLON	3512	102.44	625966330193552
10:25:42 AM	XLON	10832	102.44	625966330193544
10:26:05 AM	XLON	4181	102.42	625966330193608
10:26:42 AM	XLON	7215	102.44	625966330193780
10:26:50 AM	XLON	3801	102.40	625966330193800
10:27:15 AM	XLON	4600	102.36	625966330193898
10:27:15 AM	XLON	1708	102.38	625966330193899
10:27:15 AM	XLON	7878	102.38	625966330193897
10:27:36 AM	XLON	4574	102.32	625966330194033
10:27:53 AM	XLON	5700	102.32	625966330194093
10:28:22 AM	XLON	3586	102.30	625966330194219
10:28:22 AM	XLON	13747	102.30	625966330194213
10:28:22 AM	XLON	1548	102.32	625966330194218
10:28:22 AM	XLON	2038	102.32	625966330194217
10:28:40 AM	XLON	2	102.34	625966330194242
10:28:53 AM	XLON	3675	102.36	625966330194279
10:28:53 AM	XLON	13919	102.36	625966330194272
10:29:00 AM	XLON	3882	102.32	625966330194309
10:29:00 AM	XLON	7924	102.32	625966330194308
10:29:03 AM	XLON	3124	102.32	625966330194338
10:29:48 AM	XLON	3014	102.28	625966330194474
10:29:48 AM	XLON	4976	102.28	625966330194475
10:30:05 AM	XLON	3669	102.30	625966330194535
10:31:42 AM	XLON	9231	102.34	625966330194803
10:32:43 AM	XLON	11205	102.32	625966330194945
10:33:27 AM	XLON	1554	102.40	625966330195121
10:33:27 AM	XLON	8479	102.40	625966330195120
10:34:02 AM	XLON	6556	102.48	625966330195229
10:34:30 AM	XLON	5625	102.50	625966330195396
10:35:27 AM	XLON	3186	102.44	625966330195727
10:35:49 AM	XLON	1715	102.44	625966330195781
10:35:49 AM	XLON	5019	102.44	625966330195780
10:36:14 AM	XLON	5163	102.48	625966330195824
10:37:17 AM	XLON	3896	102.56	625966330196009
10:37:20 AM	XLON	4463	102.56	625966330196017
10:37:36 AM	XLON	3558	102.46	625966330196064
10:39:06 AM	XLON	4333	102.40	625966330196416
10:39:06 AM	XLON	3383	102.42	625966330196405
10:40:02 AM	XLON	3916	102.44	625966330196593
10:42:10 AM	XLON	9938	102.52	625966330196965
10:43:16 AM	XLON	3797	102.54	625966330197112
10:43:16 AM	XLON	6310	102.54	625966330197108
10:43:22 AM	XLON	5029	102.52	625966330197130
10:44:58 AM	XLON	4421	102.64	625966330197331
10:45:36 AM	XLON	5411	102.64	625966330197457
10:46:20 AM	XLON	9486	102.58	625966330197666
10:47:48 AM	XLON	9277	102.76	625966330197890
10:48:17 AM	XLON	5451	102.72	625966330197963
10:48:53 AM	XLON	4083	102.72	625966330198115
10:49:48 AM	XLON	4964	102.72	625966330198234
10:50:44 AM	XLON	177	102.70	625966330198452
10:50:44 AM	XLON	11935	102.70	625966330198451
10:50:54 AM	XLON	15147	102.68	625966330198530
10:50:56 AM	XLON	6637	102.66	625966330198560
10:50:59 AM	XLON	287	102.64	625966330198567
10:50:59 AM	XLON	3574	102.64	625966330198568
10:51:06 AM	XLON	2850	102.64	625966330198619
10:51:06 AM	XLON	1351	102.66	625966330198626
10:51:06 AM	XLON	1823	102.66	625966330198625
10:51:10 AM	XLON	1	102.64	625966330198632
10:51:11 AM	XLON	6966	102.62	625966330198651
10:51:25 AM	XLON	6346	102.68	625966330198717
10:51:25 AM	XLON	8238	102.68	625966330198716
10:51:36 AM	XLON	8180	102.68	625966330198794
10:51:45 AM	XLON	1999	102.68	625966330198834
10:51:45 AM	XLON	2247	102.68	625966330198819
10:51:45 AM	XLON	2945	102.68	625966330198833
10:51:45 AM	XLON	4667	102.68	625966330198820
10:52:08 AM	XLON	5007	102.72	625966330198873
10:52:51 AM	XLON	983	102.68	625966330199010
10:52:51 AM	XLON	4920	102.68	625966330199011
10:53:49 AM	XLON	5597	102.74	625966330199226
10:54:48 AM	XLON	4882	102.70	625966330199409
10:56:27 AM	XLON	910	102.70	625966330199855
10:56:27 AM	XLON	5127	102.70	625966330199856
10:56:57 AM	XLON	3154	102.72	625966330199926
10:57:28 AM	XLON	85	102.68	625966330200059
10:58:07 AM	XLON	2038	102.74	625966330200181
10:58:09 AM	XLON	1259	102.74	625966330200189
10:58:09 AM	XLON	3823	102.74	625966330200191
10:58:09 AM	XLON	4084	102.74	625966330200190
10:58:19 AM	XLON	14297	102.70	625966330200252
10:58:20 AM	XLON	2612	102.70	625966330200260
10:58:20 AM	XLON	5033	102.70	625966330200259
10:58:48 AM	XLON	5223	102.74	625966330200399
11:01:20 AM	XLON	12645	102.72	625966330200860
11:02:04 AM	XLON	3164	102.90	625966330201607
11:02:09 AM	XLON	600	102.92	625966330202010
11:02:12 AM	XLON	1000	102.94	625966330202242
11:02:12 AM	XLON	4604	102.94	625966330202243
11:02:19 AM	XLON	7316	102.98	625966330202700
11:02:19 AM	XLON	7706	102.98	625966330202715
11:02:31 AM	XLON	7644	103.06	625966330203382
11:02:31 AM	XLON	1007	103.10	625966330203379
11:02:31 AM	XLON	4084	103.10	625966330203378
11:02:33 AM	XLON	2352	103.08	625966330203428
11:02:33 AM	XLON	2850	103.08	625966330203427
11:02:43 AM	XLON	3658	103.18	625966330204027
11:02:44 AM	XLON	3639	103.16	625966330204072
11:02:53 AM	XLON	43	103.22	625966330204401
11:02:53 AM	XLON	5035	103.22	625966330204400
11:03:01 AM	XLON	6401	103.22	625966330204631
11:03:01 AM	XLON	8126	103.22	625966330204625
11:03:02 AM	XLON	6401	103.22	625966330204637
11:03:09 AM	XLON	220	103.20	625966330204889
11:03:09 AM	XLON	842	103.20	625966330204890
11:03:10 AM	XLON	4631	103.20	625966330204891
11:03:30 AM	XLON	3227	103.34	625966330205569
11:03:30 AM	XLON	1040	103.36	625966330205570
11:03:55 AM	XLON	13874	103.40	625966330206273
11:03:55 AM	XLON	3689	103.42	625966330206269
11:03:57 AM	XLON	4751	103.42	625966330206359
11:04:28 AM	XLON	4044	103.26	625966330206773
11:05:09 AM	XLON	3842	103.22	625966330207142
11:05:43 AM	XLON	9276	103.22	625966330207931
11:05:50 AM	XLON	2604	103.24	625966330208009
11:05:51 AM	XLON	1831	103.24	625966330208013
11:05:51 AM	XLON	3675	103.24	625966330208012
11:05:51 AM	XLON	6355	103.24	625966330208019
11:06:50 AM	XLON	3508	103.38	625966330208539
11:06:51 AM	XLON	3857	103.38	625966330208548
11:06:56 AM	XLON	7334	103.40	625966330208569
11:07:02 AM	XLON	3216	103.36	625966330208595
11:07:12 AM	XLON	3505	103.36	625966330208743
11:08:21 AM	XLON	5438	103.36	625966330209244
11:08:55 AM	XLON	718	103.40	625966330209418
11:08:55 AM	XLON	3139	103.40	625966330209419
11:09:17 AM	XLON	595	103.46	625966330209584
11:09:17 AM	XLON	2850	103.46	625966330209583
11:10:06 AM	XLON	4226	103.54	625966330209813
11:10:06 AM	XLON	4640	103.54	625966330209811
11:11:24 AM	XLON	3254	103.68	625966330210506
11:11:40 AM	XLON	1327	103.68	625966330210630
11:11:40 AM	XLON	11804	103.68	625966330210629
11:14:36 AM	XLON	3814	104.04	625966330211732
11:14:46 AM	XLON	8229	104.02	625966330211763
11:15:01 AM	XLON	2073	104.06	625966330211913
11:15:01 AM	XLON	2654	104.06	625966330211912
11:15:43 AM	XLON	4803	104.06	625966330212279
11:16:43 AM	XLON	1104	104.08	625966330212629
11:16:45 AM	XLON	1133	104.08	625966330212630
11:16:46 AM	XLON	8590	104.04	625966330212637
11:16:46 AM	XLON	1151	104.08	625966330212635
11:16:48 AM	XLON	100	104.04	625966330212656
11:17:08 AM	XLON	2850	104.12	625966330212851
11:17:08 AM	XLON	4706	104.12	625966330212850
11:17:10 AM	XLON	1179	104.12	625966330212852
11:17:10 AM	XLON	1379	104.12	625966330212854
11:17:10 AM	XLON	3823	104.12	625966330212853
11:17:11 AM	XLON	6769	104.08	625966330212862
11:17:11 AM	XLON	7374	104.08	625966330212860
11:17:20 AM	XLON	3499	104.04	625966330212878
11:20:29 AM	XLON	14693	104.34	625966330214213
11:20:44 AM	XLON	4017	104.32	625966330214256
11:22:30 AM	XLON	3640	104.38	625966330214623
11:23:22 AM	XLON	3688	104.46	625966330214876
11:25:23 AM	XLON	3298	104.46	625966330215499
11:25:58 AM	XLON	5026	104.44	625966330215855
11:26:45 AM	XLON	3505	104.40	625966330216156
11:27:08 AM	XLON	5351	104.30	625966330216271
11:28:21 AM	XLON	6106	104.36	625966330216580
11:28:21 AM	XLON	6422	104.36	625966330216579
11:30:15 AM	XLON	8352	104.48	625966330217019
11:31:07 AM	XLON	3848	104.58	625966330217232
11:31:18 AM	XLON	3147	104.50	625966330217344
11:32:04 AM	XLON	4594	104.50	625966330217682
11:34:48 AM	XLON	1208	104.52	625966330218331
11:34:48 AM	XLON	5685	104.52	625966330218332
11:36:15 AM	XLON	3220	104.50	625966330218713
11:37:40 AM	XLON	3369	104.62	625966330219067
11:38:45 AM	XLON	3132	104.72	625966330219269
11:39:07 AM	XLON	76	104.74	625966330219317
11:39:07 AM	XLON	2019	104.74	625966330219315
11:39:07 AM	XLON	2307	104.74	625966330219316
11:40:20 AM	XLON	5319	104.68	625966330219580
11:41:16 AM	XLON	2884	104.80	625966330219799
11:41:29 AM	XLON	2747	104.74	625966330219919
11:41:29 AM	XLON	10735	104.74	625966330219920
11:41:43 AM	XLON	3119	104.72	625966330219996
11:42:02 AM	XLON	2187	104.70	625966330220057
11:43:32 AM	XLON	3180	104.72	625966330220355
11:44:18 AM	XLON	4541	104.84	625966330220549
11:44:27 AM	XLON	1156	104.80	625966330220582
11:44:27 AM	XLON	3543	104.80	625966330220581
11:44:27 AM	XLON	4682	104.80	625966330220579
11:44:27 AM	XLON	4983	104.80	625966330220580
11:44:51 AM	XLON	3624	104.84	625966330220655
11:45:59 AM	XLON	3547	104.74	625966330220836
11:47:02 AM	XLON	2058	104.70	625966330221053
11:47:02 AM	XLON	2868	104.70	625966330221052
11:47:33 AM	XLON	1338	104.68	625966330221227
11:47:33 AM	XLON	1939	104.68	625966330221226
11:47:33 AM	XLON	3690	104.68	625966330221220
11:48:38 AM	XLON	7952	104.50	625966330221557
11:49:38 AM	XLON	8614	104.68	625966330221722
11:49:57 AM	XLON	787	104.76	625966330221809
11:49:57 AM	XLON	3823	104.76	625966330221808
11:50:02 AM	XLON	3536	104.72	625966330221813
11:50:02 AM	XLON	6107	104.72	625966330221812
11:50:31 AM	XLON	1163	104.84	625966330221911
11:50:31 AM	XLON	5216	104.84	625966330221913
11:50:31 AM	XLON	13607	104.84	625966330221912
11:51:08 AM	XLON	7231	104.92	625966330222014
11:51:28 AM	XLON	1996	104.92	625966330222138
11:51:37 AM	XLON	3258	104.92	625966330222207
11:52:13 AM	XLON	3288	104.98	625966330222365
11:52:13 AM	XLON	5585	104.98	625966330222363
11:53:24 AM	XLON	4430	105.04	625966330222665
11:55:04 AM	XLON	1575	105.02	625966330223003
11:55:04 AM	XLON	7503	105.02	625966330223002
11:57:11 AM	XLON	4941	104.88	625966330223378
11:58:00 AM	XLON	4975	104.74	625966330223649
11:58:31 AM	XLON	6490	104.70	625966330223717
12:00:06 PM	XLON	986	104.50	625966330223989
12:01:18 PM	XLON	6587	104.56	625966330224192
12:03:04 PM	XLON	6851	104.56	625966330224575
12:03:07 PM	XLON	3332	104.52	625966330224584
12:04:05 PM	XLON	4483	104.54	625966330224809
12:04:44 PM	XLON	632	104.44	625966330225035
12:04:44 PM	XLON	927	104.44	625966330225034
12:04:44 PM	XLON	4313	104.44	625966330225031
12:04:44 PM	XLON	4419	104.44	625966330225033
12:06:18 PM	XLON	5064	104.44	625966330225496
12:06:18 PM	XLON	8197	104.44	625966330225494
12:07:20 PM	XLON	2923	104.40	625966330225732
12:08:28 PM	XLON	2357	104.38	625966330225924
12:08:28 PM	XLON	3353	104.38	625966330225923
12:08:40 PM	XLON	4414	104.32	625966330225960
12:10:06 PM	XLON	6415	104.22	625966330226197
12:10:15 PM	XLON	3996	104.22	625966330226254
12:10:27 PM	XLON	3636	104.18	625966330226306
12:11:01 PM	XLON	4668	104.22	625966330226379
12:11:35 PM	XLON	3845	104.16	625966330226472
12:12:25 PM	XLON	10993	104.18	625966330226761
12:12:40 PM	XLON	4060	104.16	625966330226832
12:13:35 PM	XLON	2063	104.00	625966330227016
12:13:35 PM	XLON	4301	104.00	625966330227015
12:13:37 PM	XLON	7533	103.96	625966330227022
12:13:40 PM	XLON	2	103.96	625966330227023
12:13:49 PM	XLON	6815	103.96	625966330227047
12:14:16 PM	XLON	4814	103.86	625966330227232
12:14:52 PM	XLON	5107	103.92	625966330227408
12:16:50 PM	XLON	8950	103.98	625966330227721
12:17:22 PM	XLON	3493	103.96	625966330227760
12:18:28 PM	XLON	10600	104.00	625966330227935
12:19:18 PM	XLON	4467	104.10	625966330228133
12:19:48 PM	XLON	383	104.12	625966330228239
12:19:48 PM	XLON	1735	104.12	625966330228236
12:19:48 PM	XLON	2604	104.12	625966330228235
12:19:48 PM	XLON	3182	104.12	625966330228238
12:20:26 PM	XLON	4833	104.02	625966330228327
12:21:57 PM	XLON	9727	103.98	625966330228869
12:23:48 PM	XLON	7946	103.94	625966330229307
12:25:05 PM	XLON	536	104.02	625966330229662
12:25:05 PM	XLON	4084	104.02	625966330229661
12:25:05 PM	XLON	5769	104.02	625966330229647
12:26:00 PM	XLON	5514	104.04	625966330229869
12:26:38 PM	XLON	3704	104.10	625966330229971
12:26:38 PM	XLON	6567	104.10	625966330229962
12:27:13 PM	XLON	6293	104.12	625966330230024
12:27:57 PM	XLON	3848	104.10	625966330230184
12:29:05 PM	XLON	5118	104.10	625966330230342
12:29:49 PM	XLON	3850	104.12	625966330230485
12:30:05 PM	XLON	3262	104.06	625966330230552
12:31:03 PM	XLON	6543	104.12	625966330230727
12:32:38 PM	XLON	7616	104.20	625966330230982
12:34:04 PM	XLON	3188	104.24	625966330231154
12:34:20 PM	XLON	4424	104.22	625966330231210
12:35:11 PM	XLON	2263	104.22	625966330231352
12:35:11 PM	XLON	3491	104.22	625966330231351
12:35:34 PM	XLON	3856	104.18	625966330231515
12:36:34 PM	XLON	289	104.30	625966330231696
12:36:34 PM	XLON	3359	104.30	625966330231695
12:36:40 PM	XLON	3475	104.28	625966330231721
12:37:13 PM	XLON	6711	104.20	625966330231801
12:37:32 PM	XLON	9040	104.16	625966330231915
12:37:57 PM	XLON	3495	104.16	625966330232074
12:38:35 PM	XLON	4322	104.12	625966330232197
12:39:33 PM	XLON	4384	104.08	625966330232499
12:39:45 PM	XLON	12753	104.08	625966330232651
12:39:54 PM	XLON	3824	104.04	625966330232746
12:40:06 PM	XLON	7637	104.08	625966330232852
12:40:38 PM	XLON	9276	104.08	625966330233015
12:41:05 PM	XLON	4346	104.12	625966330233122
12:41:11 PM	XLON	6156	104.12	625966330233206
12:42:05 PM	XLON	4573	104.10	625966330233382
12:42:32 PM	XLON	4316	104.08	625966330233524
12:43:24 PM	XLON	5019	104.20	625966330233660
12:44:21 PM	XLON	4084	104.34	625966330233866
12:44:21 PM	XLON	583	104.36	625966330233867
12:44:21 PM	XLON	8252	104.36	625966330233857
12:45:01 PM	XLON	3600	104.34	625966330234031
12:45:01 PM	XLON	9592	104.34	625966330234029
12:46:04 PM	XLON	3154	104.40	625966330234291
12:48:10 PM	XLON	14177	104.40	625966330234890
12:48:16 PM	XLON	3309	104.36	625966330234918
12:49:49 PM	XLON	5499	104.34	625966330235137
12:51:20 PM	XLON	3666	104.28	625966330235495
12:52:08 PM	XLON	3200	104.32	625966330235623
12:52:45 PM	XLON	8070	104.30	625966330235717
12:53:55 PM	XLON	1035	104.32	625966330235890
12:53:55 PM	XLON	4246	104.32	625966330235891
12:54:21 PM	XLON	3575	104.26	625966330235990
12:55:01 PM	XLON	7598	104.34	625966330236107
12:56:28 PM	XLON	3152	104.36	625966330236284
12:57:19 PM	XLON	6791	104.22	625966330236547
12:57:38 PM	XLON	4170	104.26	625966330236692
12:58:15 PM	XLON	3948	104.22	625966330236916
13:00:25 PM	XLON	7420	104.22	625966330237462
13:00:51 PM	XLON	4957	104.24	625966330237526
13:01:36 PM	XLON	6981	104.20	625966330237646
13:04:20 PM	XLON	5206	104.30	625966330238287
13:04:27 PM	XLON	3225	104.24	625966330238350
13:04:45 PM	XLON	3683	104.20	625966330238393
13:04:45 PM	XLON	3157	104.22	625966330238379
13:06:10 PM	XLON	6934	104.14	625966330238589
13:08:48 PM	XLON	3689	104.16	625966330238940
13:10:32 PM	XLON	7760	104.04	625966330239282
13:12:44 PM	XLON	3538	103.96	625966330239602
13:16:43 PM	XLON	3159	103.92	625966330240107
13:18:47 PM	XLON	7967	103.88	625966330240845
13:19:02 PM	XLON	3308	103.86	625966330240906
13:19:24 PM	XLON	2826	103.88	625966330241007
13:19:24 PM	XLON	3644	103.88	625966330241006
13:20:19 PM	XLON	4567	103.94	625966330241138
13:20:45 PM	XLON	8303	103.90	625966330241309
13:21:37 PM	XLON	3921	103.90	625966330241458
13:21:42 PM	XLON	4936	103.90	625966330241473
13:22:13 PM	XLON	1425	103.90	625966330241553
13:22:13 PM	XLON	2853	103.90	625966330241554
13:22:25 PM	XLON	6793	103.86	625966330241595
13:22:29 PM	XLON	5799	103.86	625966330241599
13:22:30 PM	XLON	4058	103.86	625966330241600
13:23:44 PM	XLON	280	104.20	625966330241845
13:23:44 PM	XLON	4084	104.20	625966330241844
13:23:53 PM	XLON	4683	104.16	625966330241866
13:23:53 PM	XLON	6193	104.16	625966330241867
13:23:56 PM	XLON	488	104.16	625966330241871
13:23:56 PM	XLON	5133	104.16	625966330241872
13:24:00 PM	XLON	3549	104.14	625966330241886
13:24:05 PM	XLON	713	104.14	625966330241898
13:24:05 PM	XLON	746	104.14	625966330241897
13:24:05 PM	XLON	2585	104.14	625966330241899
13:24:07 PM	XLON	3744	104.14	625966330241909
13:24:14 PM	XLON	10768	104.12	625966330241932
13:24:17 PM	XLON	3712	104.10	625966330241954
13:24:17 PM	XLON	4619	104.10	625966330241951
13:25:04 PM	XLON	6237	104.06	625966330242133
13:27:40 PM	XLON	5942	103.96	625966330242423
13:28:14 PM	XLON	3341	103.90	625966330242509
13:30:14 PM	XLON	7835	103.84	625966330242792
13:31:33 PM	XLON	5069	103.86	625966330243058
13:34:00 PM	XLON	8598	104.02	625966330243640
13:35:50 PM	XLON	3718	104.10	625966330243953
13:36:38 PM	XLON	3392	104.10	625966330244080
13:38:23 PM	XLON	3758	104.04	625966330244521
13:39:38 PM	XLON	8380	104.10	625966330244777
13:40:20 PM	XLON	6832	104.04	625966330244945
13:40:44 PM	XLON	7880	104.00	625966330245220
13:41:24 PM	XLON	4534	104.02	625966330245409
13:44:25 PM	XLON	4402	104.22	625966330246054
13:44:36 PM	XLON	5295	104.22	625966330246074
13:46:09 PM	XLON	3306	104.22	625966330246334
13:46:29 PM	XLON	10111	104.22	625966330246375
13:46:37 PM	XLON	1675	104.14	625966330246418
13:46:37 PM	XLON	8309	104.14	625966330246417
13:46:37 PM	XLON	5331	104.18	625966330246406
13:48:19 PM	XLON	4891	104.18	625966330246675
13:48:19 PM	XLON	7022	104.18	625966330246676
13:49:53 PM	XLON	3748	104.16	625966330246891
13:50:02 PM	XLON	4187	104.14	625966330246966
13:50:39 PM	XLON	6392	104.26	625966330247139
13:50:46 PM	XLON	13436	104.24	625966330247149
13:50:57 PM	XLON	564	104.22	625966330247183
13:50:57 PM	XLON	2380	104.22	625966330247181
13:50:57 PM	XLON	10749	104.22	625966330247182
13:52:09 PM	XLON	3000	104.24	625966330247303
13:52:11 PM	XLON	459	104.24	625966330247331
13:52:11 PM	XLON	2000	104.24	625966330247332
13:53:11 PM	XLON	5959	104.30	625966330247561
13:53:55 PM	XLON	3421	104.32	625966330247704
13:55:06 PM	XLON	3495	104.36	625966330247897
13:55:36 PM	XLON	3899	104.46	625966330247990
13:56:02 PM	XLON	3466	104.50	625966330248063
13:56:56 PM	XLON	4421	104.40	625966330248244
13:58:30 PM	XLON	4588	104.42	625966330248525
13:59:45 PM	XLON	4426	104.42	625966330248750
14:01:25 PM	XLON	3572	104.44	625966330249071
14:01:32 PM	XLON	5653	104.42	625966330249099
14:02:29 PM	XLON	5412	104.44	625966330249346
14:04:00 PM	XLON	3364	104.40	625966330249580
14:04:18 PM	XLON	1427	104.40	625966330249620
14:04:18 PM	XLON	2018	104.40	625966330249619
14:04:59 PM	XLON	4305	104.44	625966330249842
14:04:59 PM	XLON	10303	104.44	625966330249845
14:05:24 PM	XLON	3118	104.42	625966330249910
14:06:22 PM	XLON	13271	104.52	625966330250177
14:06:45 PM	XLON	3219	104.52	625966330250302
14:07:16 PM	XLON	4272	104.50	625966330250426
14:07:17 PM	XLON	3376	104.50	625966330250449
14:07:34 PM	XLON	3768	104.46	625966330250499
14:08:22 PM	XLON	3736	104.40	625966330250803
14:08:22 PM	XLON	4218	104.40	625966330250804
14:08:54 PM	XLON	7716	104.30	625966330250952
14:09:53 PM	XLON	3428	104.40	625966330251161
14:09:53 PM	XLON	3554	104.40	625966330251167
14:09:53 PM	XLON	3728	104.40	625966330251159
14:10:30 PM	XLON	4934	104.40	625966330251318
14:10:35 PM	XLON	5518	104.40	625966330251352
14:11:09 PM	XLON	3115	104.32	625966330251613
14:11:09 PM	XLON	3801	104.32	625966330251617
14:13:42 PM	XLON	2131	104.56	625966330252301
14:13:42 PM	XLON	3823	104.56	625966330252300
14:13:42 PM	XLON	4308	104.56	625966330252299
14:14:35 PM	XLON	929	104.56	625966330252424
14:14:35 PM	XLON	4297	104.56	625966330252423
14:14:35 PM	XLON	9308	104.56	625966330252425
14:14:35 PM	XLON	13915	104.56	625966330252416
14:15:32 PM	XLON	5890	104.60	625966330252570
14:15:32 PM	XLON	7666	104.60	625966330252571
14:16:19 PM	XLON	3629	104.64	625966330252754
14:16:19 PM	XLON	5787	104.64	625966330252752
14:16:44 PM	XLON	3387	104.66	625966330252786
14:17:10 PM	XLON	5823	104.60	625966330252854
14:18:21 PM	XLON	11783	104.64	625966330253049
14:19:30 PM	XLON	8024	104.64	625966330253198
14:19:58 PM	XLON	5516	104.60	625966330253276
14:19:58 PM	XLON	5516	104.60	625966330253279
14:19:58 PM	XLON	7182	104.60	625966330253277
14:20:33 PM	XLON	3149	104.52	625966330253411
14:21:26 PM	XLON	6177	104.50	625966330253531
14:21:33 PM	XLON	6279	104.48	625966330253554
14:22:13 PM	XLON	3766	104.46	625966330253707
14:22:25 PM	XLON	5060	104.46	625966330253746
14:22:33 PM	XLON	3510	104.46	625966330253789
14:23:53 PM	XLON	1351	104.52	625966330254117
14:23:53 PM	XLON	1882	104.52	625966330254116
14:24:07 PM	XLON	3290	104.54	625966330254144
14:24:10 PM	XLON	3384	104.54	625966330254154
14:24:49 PM	XLON	14229	104.58	625966330254333
14:24:50 PM	XLON	453	104.56	625966330254340
14:24:50 PM	XLON	2845	104.56	625966330254341
14:25:50 PM	XLON	1120	104.52	625966330254511
14:25:50 PM	XLON	2021	104.52	625966330254510
14:26:03 PM	XLON	3190	104.52	625966330254540
14:26:49 PM	XLON	6	104.48	625966330254652
14:26:49 PM	XLON	155	104.48	625966330254648
14:26:49 PM	XLON	1000	104.48	625966330254649
14:26:49 PM	XLON	1000	104.48	625966330254650
14:26:49 PM	XLON	1000	104.48	625966330254651
14:26:52 PM	XLON	2078	104.52	625966330254661
14:26:52 PM	XLON	2358	104.52	625966330254659
14:26:52 PM	XLON	4084	104.52	625966330254660
14:27:02 PM	XLON	86	104.52	625966330254689
14:27:02 PM	XLON	3038	104.52	625966330254688
14:27:15 PM	XLON	3266	104.52	625966330254736
14:27:25 PM	XLON	3238	104.52	625966330254756
14:27:40 PM	XLON	5288	104.48	625966330254812
14:27:40 PM	XLON	9539	104.48	625966330254811
14:28:22 PM	XLON	3486	104.46	625966330254897
14:29:35 PM	XLON	2244	104.42	625966330255107
14:29:35 PM	XLON	9166	104.42	625966330255108
14:29:35 PM	XLON	14097	104.44	625966330255098
14:29:39 PM	XLON	557	104.40	625966330255142
14:29:39 PM	XLON	2602	104.40	625966330255143
14:30:00 PM	XLON	680	104.26	625966330255431
14:30:00 PM	XLON	7683	104.26	625966330255432
14:30:21 PM	XLON	3955	104.18	625966330255920
14:30:57 PM	XLON	3548	104.12	625966330256464
14:31:01 PM	XLON	852	104.18	625966330256577
14:31:01 PM	XLON	2979	104.18	625966330256578
14:31:18 PM	XLON	5411	104.22	625966330256855
14:31:19 PM	XLON	13232	104.22	625966330256873
14:31:32 PM	XLON	10716	104.28	625966330257189
14:31:33 PM	XLON	130	104.24	625966330257225
14:31:33 PM	XLON	549	104.24	625966330257224
14:31:33 PM	XLON	5613	104.24	625966330257223
14:31:33 PM	XLON	14830	104.24	625966330257219
14:31:35 PM	XLON	5543	104.22	625966330257253
14:31:38 PM	XLON	381	104.16	625966330257288
14:31:38 PM	XLON	5846	104.16	625966330257287
14:31:55 PM	XLON	4814	104.18	625966330257530
14:32:22 PM	XLON	7783	104.20	625966330257787
14:32:27 PM	XLON	4293	104.16	625966330257823
14:32:48 PM	XLON	970	104.12	625966330258012
14:32:48 PM	XLON	4774	104.12	625966330258013
14:33:00 PM	XLON	3831	104.12	625966330258108
14:33:04 PM	XLON	4773	104.12	625966330258236
14:33:04 PM	XLON	8246	104.12	625966330258245
14:33:13 PM	XLON	6458	104.12	625966330258338
14:34:16 PM	XLON	971	103.98	625966330259177
14:34:18 PM	XLON	972	103.98	625966330259209
14:34:25 PM	XLON	572	103.96	625966330259311
14:34:25 PM	XLON	4551	103.96	625966330259313
14:34:38 PM	XLON	6933	104.04	625966330259477
14:35:05 PM	XLON	6713	104.10	625966330259811
14:36:02 PM	XLON	2038	104.16	625966330260391
14:36:02 PM	XLON	5598	104.16	625966330260392
14:36:02 PM	XLON	8369	104.16	625966330260364
14:36:14 PM	XLON	3981	104.22	625966330260618
14:36:14 PM	XLON	13604	104.22	625966330260614
14:36:15 PM	XLON	3222	104.20	625966330260642
14:36:49 PM	XLON	7025	104.18	625966330261119
14:37:08 PM	XLON	972	104.20	625966330261306
14:37:08 PM	XLON	1334	104.20	625966330261316
14:37:08 PM	XLON	2322	104.20	625966330261315
14:37:31 PM	XLON	11041	104.18	625966330261467
14:37:41 PM	XLON	5780	104.14	625966330261591
14:37:54 PM	XLON	5183	104.16	625966330261863
14:38:01 PM	XLON	4469	104.14	625966330261965
14:38:12 PM	XLON	14576	104.16	625966330262164
14:38:27 PM	XLON	2542	104.16	625966330262330
14:38:27 PM	XLON	2834	104.16	625966330262334
14:39:17 PM	XLON	3145	104.20	625966330262874
14:39:24 PM	XLON	3068	104.20	625966330262889
14:39:28 PM	XLON	9469	104.18	625966330262936
14:39:31 PM	XLON	2784	104.18	625966330262961
14:39:31 PM	XLON	3173	104.18	625966330262958
14:39:56 PM	XLON	11217	104.20	625966330263173
14:40:10 PM	XLON	1643	104.14	625966330263368
14:40:10 PM	XLON	7851	104.16	625966330263355
14:40:42 PM	XLON	1654	104.22	625966330263622
14:40:42 PM	XLON	1858	104.22	625966330263623
14:41:03 PM	XLON	12	104.20	625966330263758
14:41:03 PM	XLON	1273	104.20	625966330263757
14:41:03 PM	XLON	4571	104.20	625966330263759
14:41:03 PM	XLON	14476	104.20	625966330263755
14:41:30 PM	XLON	132	104.24	625966330263937
14:41:30 PM	XLON	4327	104.24	625966330263936
14:41:30 PM	XLON	10638	104.24	625966330263934
14:42:11 PM	XLON	1592	104.24	625966330264207
14:42:11 PM	XLON	1702	104.24	625966330264208
14:42:15 PM	XLON	7379	104.22	625966330264223
14:42:15 PM	XLON	9729	104.22	625966330264221
14:42:28 PM	XLON	3778	104.24	625966330264392
14:42:35 PM	XLON	4621	104.24	625966330264440
14:42:46 PM	XLON	3358	104.22	625966330264507
14:43:23 PM	XLON	15347	104.24	625966330264716
14:44:22 PM	XLON	2597	104.38	625966330265200
14:44:22 PM	XLON	3823	104.38	625966330265198
14:44:22 PM	XLON	4084	104.38	625966330265199
14:44:22 PM	XLON	4746	104.38	625966330265197
14:44:22 PM	XLON	11134	104.38	625966330265195
14:44:53 PM	XLON	5572	104.46	625966330265563
14:44:53 PM	XLON	9771	104.46	625966330265565
14:45:02 PM	XLON	3182	104.44	625966330265656
14:45:17 PM	XLON	2315	104.38	625966330265881
14:45:37 PM	XLON	12480	104.46	625966330265984
14:45:38 PM	XLON	4202	104.44	625966330266026
14:46:00 PM	XLON	3416	104.52	625966330266250
14:46:00 PM	XLON	6080	104.52	625966330266254
14:46:18 PM	XLON	4120	104.44	625966330266523
14:46:40 PM	XLON	340	104.46	625966330266578
14:47:05 PM	XLON	7712	104.52	625966330266676
14:47:05 PM	XLON	15264	104.52	625966330266673
14:47:09 PM	XLON	3253	104.48	625966330266693
14:47:50 PM	XLON	206	104.52	625966330266811
14:47:50 PM	XLON	4320	104.52	625966330266810
14:48:05 PM	XLON	1489	104.52	625966330266908
14:48:05 PM	XLON	13717	104.52	625966330266909
14:48:10 PM	XLON	4512	104.52	625966330266942
14:48:35 PM	XLON	3236	104.62	625966330267096
14:48:50 PM	XLON	2895	104.62	625966330267151
14:49:11 PM	XLON	1021	104.70	625966330267259
14:49:11 PM	XLON	4695	104.70	625966330267258
14:49:14 PM	XLON	10083	104.66	625966330267279
14:49:20 PM	XLON	375	104.64	625966330267328
14:49:22 PM	XLON	10902	104.64	625966330267338
14:49:40 PM	XLON	503	104.62	625966330267401
14:49:40 PM	XLON	9028	104.62	625966330267402
14:50:01 PM	XLON	9129	104.62	625966330267563
14:50:06 PM	XLON	3432	104.60	625966330267581
14:50:27 PM	XLON	4431	104.68	625966330267722
14:50:27 PM	XLON	4431	104.68	625966330267724
14:50:27 PM	XLON	4561	104.68	625966330267723
14:50:57 PM	XLON	9588	104.62	625966330267850
14:51:02 PM	XLON	3499	104.60	625966330267875
14:51:51 PM	XLON	10208	104.68	625966330268138
14:51:51 PM	XLON	11850	104.68	625966330268136
14:52:07 PM	XLON	4505	104.70	625966330268198
14:52:31 PM	XLON	14894	104.72	625966330268283
14:53:03 PM	XLON	851	104.76	625966330268474
14:53:03 PM	XLON	3481	104.76	625966330268473
14:53:03 PM	XLON	4220	104.76	625966330268495
14:53:12 PM	XLON	4410	104.74	625966330268566
14:53:35 PM	XLON	1186	104.82	625966330268665
14:53:35 PM	XLON	2800	104.82	625966330268664
14:53:44 PM	XLON	865	104.82	625966330268718
14:53:44 PM	XLON	2658	104.82	625966330268720
14:53:51 PM	XLON	3186	104.82	625966330268750
14:54:00 PM	XLON	14654	104.80	625966330268801
14:54:23 PM	XLON	2253	104.76	625966330268885
14:54:24 PM	XLON	2141	104.76	625966330268889
14:54:24 PM	XLON	4124	104.76	625966330268888
14:54:50 PM	XLON	3944	104.78	625966330269125
14:54:50 PM	XLON	5851	104.78	625966330269117
14:54:50 PM	XLON	8047	104.78	625966330269116
14:55:05 PM	XLON	3363	104.76	625966330269192
14:55:10 PM	XLON	3621	104.74	625966330269211
14:55:53 PM	XLON	3127	104.90	625966330269444
14:56:01 PM	XLON	1130	104.84	625966330269527
14:56:01 PM	XLON	4084	104.84	625966330269526
14:56:09 PM	XLON	989	104.84	625966330269630
14:56:09 PM	XLON	2418	104.84	625966330269631
14:56:15 PM	XLON	3276	104.84	625966330269655
14:56:36 PM	XLON	562	104.80	625966330269754
14:56:36 PM	XLON	14707	104.80	625966330269755
14:56:37 PM	XLON	9955	104.80	625966330269773
14:57:24 PM	XLON	3274	104.92	625966330270022
14:57:33 PM	XLON	5248	104.94	625966330270073
14:57:37 PM	XLON	806	104.94	625966330270099
14:57:50 PM	XLON	7126	104.96	625966330270149
14:57:50 PM	XLON	10776	104.96	625966330270151
14:57:55 PM	XLON	3482	104.94	625966330270219
14:58:06 PM	XLON	4416	104.94	625966330270258
14:58:40 PM	XLON	11348	104.98	625966330270399
14:58:43 PM	XLON	6571	104.96	625966330270433
14:59:04 PM	XLON	5261	104.98	625966330270507
14:59:21 PM	XLON	3351	104.98	625966330270561
14:59:24 PM	XLON	2114	104.98	625966330270574
14:59:24 PM	XLON	6327	104.98	625966330270575
14:59:44 PM	XLON	1541	105.00	625966330270698
14:59:44 PM	XLON	3513	105.00	625966330270699
14:59:44 PM	XLON	4195	105.00	625966330270697
15:00:04 PM	XLON	852	105.00	625966330270802
15:00:04 PM	XLON	1956	105.00	625966330270803
15:00:04 PM	XLON	2800	105.00	625966330270801
15:00:04 PM	XLON	3335	105.00	625966330270796
15:00:20 PM	XLON	4447	104.96	625966330270877
15:00:28 PM	XLON	3499	104.96	625966330270898
15:00:41 PM	XLON	8891	105.04	625966330271076
15:00:51 PM	XLON	3511	105.08	625966330271182
15:01:05 PM	XLON	4548	105.06	625966330271283
15:01:26 PM	XLON	8883	105.06	625966330271434
15:01:28 PM	XLON	4827	105.06	625966330271456
15:01:42 PM	XLON	202	105.04	625966330271560
15:01:42 PM	XLON	5048	105.04	625966330271561
15:02:10 PM	XLON	8050	105.02	625966330271880
15:02:11 PM	XLON	5150	105.00	625966330271947
15:02:25 PM	XLON	4366	104.98	625966330272132
15:02:45 PM	XLON	3475	104.98	625966330272325
15:02:49 PM	XLON	9117	105.02	625966330272371
15:03:00 PM	XLON	4234	105.02	625966330272437
15:03:05 PM	XLON	578	105.00	625966330272488
15:03:05 PM	XLON	3075	105.00	625966330272491
15:03:46 PM	XLON	3286	105.16	625966330272805
15:03:53 PM	XLON	11227	105.12	625966330272847
15:03:53 PM	XLON	7784	105.14	625966330272840
15:04:11 PM	XLON	3406	105.12	625966330272970
15:04:11 PM	XLON	3918	105.12	625966330272973
15:04:26 PM	XLON	3877	105.06	625966330273085
15:04:26 PM	XLON	5988	105.06	625966330273088
15:04:45 PM	XLON	5498	105.06	625966330273246
15:05:20 PM	XLON	427	105.06	625966330273399
15:05:20 PM	XLON	2963	105.06	625966330273400
15:05:37 PM	XLON	6276	105.16	625966330273504
15:05:43 PM	XLON	710	105.14	625966330273583
15:05:43 PM	XLON	4233	105.14	625966330273584
15:05:43 PM	XLON	13680	105.14	625966330273578
15:05:55 PM	XLON	3857	105.06	625966330273737
15:06:33 PM	XLON	12967	105.10	625966330273988
15:06:35 PM	XLON	3558	105.10	625966330273994
15:07:09 PM	XLON	3276	105.20	625966330274183
15:07:12 PM	XLON	3281	105.20	625966330274269
15:07:19 PM	XLON	3180	105.20	625966330274340
15:07:23 PM	XLON	3605	105.16	625966330274350
15:07:25 PM	XLON	13221	105.14	625966330274387
15:07:37 PM	XLON	3997	105.12	625966330274474
15:08:10 PM	XLON	1727	105.20	625966330274652
15:08:10 PM	XLON	2900	105.20	625966330274651
15:08:20 PM	XLON	4499	105.14	625966330274841
15:08:22 PM	XLON	9179	105.12	625966330274906
15:08:42 PM	XLON	2364	105.20	625966330275085
15:08:42 PM	XLON	5977	105.20	625966330275081
15:08:45 PM	XLON	2358	105.20	625966330275090
15:09:00 PM	XLON	5803	105.18	625966330275130
15:09:16 PM	XLON	1696	105.14	625966330275339
15:09:24 PM	XLON	76	105.14	625966330275375
15:09:24 PM	XLON	5471	105.14	625966330275374
15:09:30 PM	XLON	6318	105.14	625966330275417
15:09:59 PM	XLON	12082	105.12	625966330275569
15:10:41 PM	XLON	2465	105.18	625966330275817
15:10:41 PM	XLON	11776	105.18	625966330275818
15:11:09 PM	XLON	512	105.16	625966330275898
15:11:09 PM	XLON	4084	105.16	625966330275897
15:11:09 PM	XLON	9512	105.16	625966330275894
15:11:09 PM	XLON	1244	105.18	625966330275886
15:11:09 PM	XLON	2619	105.18	625966330275888
15:11:09 PM	XLON	3823	105.18	625966330275887
15:11:29 PM	XLON	3935	105.10	625966330276064
15:11:57 PM	XLON	4271	105.20	625966330276287
15:11:57 PM	XLON	8422	105.20	625966330276288
15:12:05 PM	XLON	6901	105.18	625966330276336
15:12:30 PM	XLON	3158	105.14	625966330276426
15:12:37 PM	XLON	9029	105.12	625966330276439
15:13:08 PM	XLON	1322	105.14	625966330276528
15:13:11 PM	XLON	3246	105.14	625966330276534
15:13:15 PM	XLON	3755	105.12	625966330276586
15:13:15 PM	XLON	8431	105.12	625966330276582
15:14:06 PM	XLON	14100	105.10	625966330276914
15:14:10 PM	XLON	2	105.12	625966330276959
15:14:10 PM	XLON	9085	105.12	625966330276960
15:14:46 PM	XLON	3441	105.14	625966330277121
15:14:54 PM	XLON	1010	105.14	625966330277163
15:14:54 PM	XLON	2472	105.14	625966330277162
15:15:00 PM	XLON	1686	105.10	625966330277183
15:15:00 PM	XLON	4084	105.10	625966330277182
15:15:00 PM	XLON	12795	105.10	625966330277179
15:15:12 PM	XLON	3983	105.04	625966330277316
15:15:24 PM	XLON	562	105.02	625966330277432
15:15:24 PM	XLON	4768	105.02	625966330277429
15:15:39 PM	XLON	5142	104.96	625966330277558
15:16:02 PM	XLON	1164	104.92	625966330277697
15:16:02 PM	XLON	1981	104.92	625966330277698
15:16:02 PM	XLON	7467	104.92	625966330277694
15:16:34 PM	XLON	3018	105.02	625966330277976
15:16:34 PM	XLON	3823	105.02	625966330277975
15:16:34 PM	XLON	5189	105.04	625966330277971
15:16:55 PM	XLON	6568	104.98	625966330278068
15:17:37 PM	XLON	289	105.04	625966330278350
15:17:37 PM	XLON	2907	105.04	625966330278349
15:17:45 PM	XLON	3164	105.04	625966330278423
15:17:53 PM	XLON	3163	105.04	625966330278435
15:18:01 PM	XLON	3377	105.06	625966330278485
15:18:08 PM	XLON	714	105.06	625966330278503
15:18:08 PM	XLON	1153	105.06	625966330278502
15:18:08 PM	XLON	1296	105.06	625966330278501
15:18:11 PM	XLON	13974	105.02	625966330278513
15:18:13 PM	XLON	3146	105.00	625966330278543
15:18:45 PM	XLON	3463	105.02	625966330278707
15:18:45 PM	XLON	3614	105.02	625966330278701
15:18:57 PM	XLON	7056	105.08	625966330278801
15:19:31 PM	XLON	503	105.02	625966330279026
15:19:31 PM	XLON	1955	105.02	625966330279019
15:19:31 PM	XLON	4455	105.02	625966330279025
15:19:31 PM	XLON	9149	105.02	625966330279014
15:20:18 PM	XLON	10250	105.04	625966330279274
15:20:41 PM	XLON	1261	105.12	625966330279360
15:20:41 PM	XLON	4517	105.12	625966330279359
15:21:00 PM	XLON	4302	105.14	625966330279422
15:21:05 PM	XLON	15180	105.12	625966330279467
15:21:05 PM	XLON	1480	105.14	625966330279469
15:21:05 PM	XLON	3823	105.14	625966330279468
15:21:38 PM	XLON	8028	105.06	625966330279622
15:21:44 PM	XLON	549	105.06	625966330279643
15:22:20 PM	XLON	757	105.16	625966330279825
15:22:20 PM	XLON	4084	105.16	625966330279824
15:22:24 PM	XLON	4589	105.12	625966330279829
15:22:24 PM	XLON	10127	105.12	625966330279828
15:22:40 PM	XLON	2	105.12	625966330279861
15:22:40 PM	XLON	5056	105.12	625966330279862
15:22:53 PM	XLON	5027	105.10	625966330279942
15:23:20 PM	XLON	9094	105.12	625966330280119
15:23:51 PM	XLON	1187	105.14	625966330280326
15:23:51 PM	XLON	2812	105.14	625966330280325
15:23:52 PM	XLON	6864	105.12	625966330280338
15:24:10 PM	XLON	3740	105.14	625966330280474
15:24:10 PM	XLON	7961	105.14	625966330280469
15:24:42 PM	XLON	1505	105.16	625966330280621
15:24:42 PM	XLON	1617	105.16	625966330280622
15:24:42 PM	XLON	9048	105.16	625966330280618
15:25:21 PM	XLON	1435	105.14	625966330280896
15:25:21 PM	XLON	4330	105.14	625966330280895
15:25:33 PM	XLON	1947	105.18	625966330280943
15:25:33 PM	XLON	2405	105.18	625966330280944
15:25:49 PM	XLON	2038	105.22	625966330281031
15:25:49 PM	XLON	2954	105.22	625966330281032
15:25:49 PM	XLON	4044	105.22	625966330281029
15:26:18 PM	XLON	6508	105.18	625966330281200
15:26:23 PM	XLON	3823	105.20	625966330281218
15:26:29 PM	XLON	1222	105.22	625966330281232
15:26:29 PM	XLON	2896	105.22	625966330281233
15:26:29 PM	XLON	9675	105.22	625966330281224
15:27:15 PM	XLON	4564	105.28	625966330281509
15:27:29 PM	XLON	1929	105.28	625966330281548
15:27:29 PM	XLON	6315	105.28	625966330281549
15:27:29 PM	XLON	6919	105.28	625966330281547
15:27:30 PM	XLON	4814	105.28	625966330281561
15:27:41 PM	XLON	3245	105.26	625966330281594
15:28:14 PM	XLON	12918	105.26	625966330281731
15:28:49 PM	XLON	2024	105.28	625966330281921
15:28:58 PM	XLON	1894	105.26	625966330281943
15:28:58 PM	XLON	13180	105.26	625966330281940
15:28:59 PM	XLON	5813	105.26	625966330281948
15:29:48 PM	XLON	15361	105.28	625966330282403
15:30:03 PM	XLON	1602	105.26	625966330282548
15:30:03 PM	XLON	3823	105.26	625966330282547
15:30:03 PM	XLON	4100	105.26	625966330282545
15:30:14 PM	XLON	3483	105.20	625966330282704
15:30:36 PM	XLON	4490	105.28	625966330282845
15:30:36 PM	XLON	5637	105.28	625966330282835
15:30:49 PM	XLON	3487	105.26	625966330282950
15:31:03 PM	XLON	6991	105.30	625966330283076
15:31:25 PM	XLON	7364	105.26	625966330283257
15:31:48 PM	XLON	6792	105.24	625966330283458
15:32:00 PM	XLON	8583	105.22	625966330283557
15:32:19 PM	XLON	8569	105.26	625966330283769
15:32:39 PM	XLON	3121	105.24	625966330283874
15:32:40 PM	XLON	6189	105.24	625966330283898
15:32:47 PM	XLON	3758	105.20	625966330283995
15:32:58 PM	XLON	3883	105.20	625966330284182
15:33:15 PM	XLON	4087	105.18	625966330284428
15:33:15 PM	XLON	4502	105.18	625966330284413
15:33:25 PM	XLON	3477	105.18	625966330284518
15:34:10 PM	XLON	126	105.18	625966330284838
15:34:24 PM	XLON	7925	105.20	625966330285018
15:34:48 PM	XLON	1901	105.20	625966330285160
15:34:56 PM	XLON	5850	105.18	625966330285187
15:34:56 PM	XLON	8064	105.18	625966330285188
15:34:56 PM	XLON	1176	105.20	625966330285200
15:35:17 PM	XLON	2381	105.24	625966330285331
15:35:20 PM	XLON	5251	105.22	625966330285341
15:35:20 PM	XLON	6193	105.22	625966330285346
15:35:20 PM	XLON	8902	105.22	625966330285342
15:35:40 PM	XLON	3214	105.20	625966330285443
15:36:01 PM	XLON	3211	105.20	625966330285524
15:36:05 PM	XLON	7705	105.20	625966330285567
15:36:38 PM	XLON	207	105.26	625966330285763
15:36:41 PM	XLON	2487	105.26	625966330285816
15:36:41 PM	XLON	2668	105.26	625966330285815
15:37:05 PM	XLON	2293	105.26	625966330285959
15:37:05 PM	XLON	3823	105.26	625966330285960
15:37:07 PM	XLON	5973	105.24	625966330285972
15:37:07 PM	XLON	7884	105.24	625966330285971
15:37:15 PM	XLON	4011	105.22	625966330286030
15:37:52 PM	XLON	1581	105.30	625966330286294
15:37:52 PM	XLON	2094	105.30	625966330286293
15:38:09 PM	XLON	811	105.26	625966330286386
15:38:09 PM	XLON	3823	105.26	625966330286385
15:38:09 PM	XLON	4084	105.26	625966330286384
15:38:09 PM	XLON	5000	105.26	625966330286373
15:38:09 PM	XLON	7552	105.26	625966330286374
15:38:25 PM	XLON	1210	105.20	625966330286583
15:38:25 PM	XLON	1955	105.20	625966330286582
15:38:41 PM	XLON	5873	105.16	625966330286794
15:38:56 PM	XLON	3674	105.16	625966330286872
15:39:34 PM	XLON	9164	105.10	625966330287249
15:39:48 PM	XLON	822	105.10	625966330287287
15:39:50 PM	XLON	2670	105.10	625966330287303
15:39:54 PM	XLON	1128	105.10	625966330287341
15:39:54 PM	XLON	11329	105.10	625966330287346
15:40:07 PM	XLON	4158	105.12	625966330287422
15:40:44 PM	XLON	998	105.18	625966330287713
15:40:44 PM	XLON	2267	105.18	625966330287712
15:40:56 PM	XLON	5860	105.20	625966330287786
15:40:59 PM	XLON	8981	105.20	625966330287797
15:41:42 PM	XLON	1739	105.22	625966330288123
15:41:42 PM	XLON	2850	105.22	625966330288122
15:41:50 PM	XLON	3376	105.22	625966330288144
15:41:55 PM	XLON	3426	105.24	625966330288186
15:42:07 PM	XLON	3253	105.26	625966330288293
15:42:23 PM	XLON	3753	105.32	625966330288411
15:43:15 PM	XLON	509	105.36	625966330288566
15:43:18 PM	XLON	474	105.38	625966330288577
15:43:18 PM	XLON	4084	105.38	625966330288578
15:43:18 PM	XLON	4553	105.38	625966330288576
15:43:44 PM	XLON	294	105.42	625966330288733
15:43:44 PM	XLON	2400	105.42	625966330288732
15:43:44 PM	XLON	10665	105.42	625966330288731
15:43:45 PM	XLON	11254	105.42	625966330288743
15:43:55 PM	XLON	3405	105.38	625966330288757
15:44:10 PM	XLON	12960	105.42	625966330288812
15:44:14 PM	XLON	5393	105.40	625966330288835
15:44:46 PM	XLON	3358	105.40	625966330288957
15:44:46 PM	XLON	10888	105.40	625966330288954
15:45:01 PM	XLON	945	105.32	625966330289021
15:45:37 PM	XLON	1663	105.42	625966330289298
15:45:37 PM	XLON	3060	105.42	625966330289297
15:45:44 PM	XLON	12913	105.42	625966330289346
15:45:52 PM	XLON	717	105.40	625966330289384
15:45:52 PM	XLON	2862	105.40	625966330289385
15:46:30 PM	XLON	3256	105.42	625966330289651
15:46:41 PM	XLON	6260	105.38	625966330289723
15:46:41 PM	XLON	7074	105.38	625966330289722
15:46:49 PM	XLON	3621	105.38	625966330289817
15:47:22 PM	XLON	3336	105.38	625966330289959
15:47:23 PM	XLON	116	105.36	625966330289974
15:47:23 PM	XLON	1204	105.36	625966330289973
15:47:23 PM	XLON	1766	105.36	625966330289975
15:47:23 PM	XLON	4234	105.36	625966330289972
15:47:23 PM	XLON	5969	105.36	625966330289967
15:48:16 PM	XLON	611	105.32	625966330290271
15:48:17 PM	XLON	10071	105.31	625966330290281
15:48:17 PM	XLON	7728	105.32	625966330290278
15:48:31 PM	XLON	3926	105.28	625966330290364
15:49:04 PM	XLON	1362	105.30	625966330290520
15:49:04 PM	XLON	2083	105.30	625966330290521
15:49:30 PM	XLON	2452	105.30	625966330290626
15:49:30 PM	XLON	3823	105.30	625966330290624
15:49:30 PM	XLON	4084	105.30	625966330290625
15:49:34 PM	XLON	1000	105.28	625966330290639
15:49:34 PM	XLON	1000	105.28	625966330290640
15:49:40 PM	XLON	2040	105.28	625966330290668
15:49:40 PM	XLON	4796	105.28	625966330290670
15:49:40 PM	XLON	5491	105.28	625966330290669
15:50:04 PM	XLON	1161	105.22	625966330290828
15:50:04 PM	XLON	5000	105.22	625966330290827
15:50:06 PM	XLON	6743	105.18	625966330291087
15:50:20 PM	XLON	314	105.24	625966330291296
15:50:20 PM	XLON	530	105.24	625966330291297
15:50:20 PM	XLON	1161	105.24	625966330291298
15:50:20 PM	XLON	1719	105.24	625966330291299
15:50:46 PM	XLON	3000	105.26	625966330291398
15:50:46 PM	XLON	3243	105.26	625966330291400
15:50:46 PM	XLON	3823	105.26	625966330291399
15:51:03 PM	XLON	5072	105.26	625966330291503
15:51:25 PM	XLON	348	105.22	625966330291563
15:51:25 PM	XLON	720	105.22	625966330291562
15:51:44 PM	XLON	15312	105.22	625966330291634
15:52:10 PM	XLON	3831	105.16	625966330291735
15:52:18 PM	XLON	6689	105.16	625966330291795
15:52:37 PM	XLON	469	105.14	625966330291873
15:52:37 PM	XLON	5286	105.14	625966330291875
15:52:37 PM	XLON	5884	105.14	625966330291891
15:53:09 PM	XLON	3901	105.12	625966330292105
15:53:10 PM	XLON	3000	105.12	625966330292107
15:53:10 PM	XLON	6929	105.12	625966330292108
15:53:32 PM	XLON	3139	105.10	625966330292348
15:54:06 PM	XLON	10190	105.14	625966330292559
15:54:28 PM	XLON	2032	105.12	625966330292678
15:54:28 PM	XLON	2824	105.12	625966330292677
15:54:28 PM	XLON	7467	105.12	625966330292680
15:54:56 PM	XLON	3380	105.10	625966330292955
15:55:03 PM	XLON	3000	105.08	625966330293021
15:55:03 PM	XLON	6312	105.08	625966330293007
15:55:12 PM	XLON	4740	105.08	625966330293044
15:55:43 PM	XLON	407	105.06	625966330293189
15:55:43 PM	XLON	4283	105.06	625966330293188
15:55:50 PM	XLON	8006	105.06	625966330293203
15:56:06 PM	XLON	3885	105.06	625966330293317
15:56:07 PM	XLON	3494	105.04	625966330293325
15:56:30 PM	XLON	3316	105.00	625966330293544
15:57:13 PM	XLON	4631	104.98	625966330293784
15:57:14 PM	XLON	2793	104.98	625966330293803
15:57:14 PM	XLON	3670	104.98	625966330293804
15:57:29 PM	XLON	100	104.96	625966330293892
15:57:29 PM	XLON	1079	104.96	625966330293891
15:58:02 PM	XLON	2181	105.04	625966330294035
15:58:02 PM	XLON	3823	105.04	625966330294037
15:58:02 PM	XLON	4084	105.04	625966330294036
15:58:06 PM	XLON	2322	105.04	625966330294056
15:58:06 PM	XLON	2745	105.04	625966330294057
15:58:12 PM	XLON	3422	105.04	625966330294100
15:58:19 PM	XLON	14851	105.02	625966330294118
15:59:05 PM	XLON	2400	105.00	625966330294339
15:59:05 PM	XLON	3754	105.00	625966330294331
15:59:10 PM	XLON	1334	105.00	625966330294353
15:59:13 PM	XLON	6642	104.98	625966330294361
15:59:13 PM	XLON	752	105.00	625966330294394
15:59:13 PM	XLON	3300	105.00	625966330294393
15:59:47 PM	XLON	374	105.04	625966330294581
15:59:56 PM	XLON	5000	105.02	625966330294627

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

POSSESFWAEESESU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00