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

17th Mar 2022 18:21

RNS Number : 2045F

Vodafone Group Plc

17 March 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 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:	17 March 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	125.06
Lowest price paid per share (pence):	123.02
Volume weighted average price paid per share (pence):	124.03

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 399,044,168 of its ordinary shares in treasury and has 28,418,583,700 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 17 March 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 17 March 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	124.03	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:54:30	XLON	12372	123.72	505389418296742
08:55:32	XLON	12375	123.6	505389418296890
08:56:32	XLON	12375	123.5	505389418297079
08:57:59	XLON	10023	123.66	505389418297333
08:58:28	XLON	12375	123.66	505389418297403
08:59:41	XLON	3000	123.62	505389418297617
08:59:41	XLON	1807	123.62	505389418297618
08:59:41	XLON	7566	123.62	505389418297619
09:00:23	XLON	12375	123.54	505389418297804
09:00:23	XLON	123	123.52	505389418297813
09:00:23	XLON	3100	123.54	505389418297814
09:00:23	XLON	632	123.54	505389418297815
09:01:11	XLON	12086	123.5	505389418297984
09:02:27	XLON	8880	123.56	505389418298171
09:02:27	XLON	12375	123.54	505389418298176
09:02:48	XLON	5690	123.5	505389418298257
09:03:41	XLON	5657	123.5	505389418298414
09:03:41	XLON	4422	123.5	505389418298415
09:04:08	XLON	8827	123.52	505389418298556
09:04:08	XLON	3548	123.52	505389418298557
09:05:13	XLON	11383	123.48	505389418298734
09:06:02	XLON	12375	123.52	505389418298893
09:07:07	XLON	1963	123.56	505389418299042
09:07:07	XLON	7825	123.56	505389418299043
09:07:16	XLON	12375	123.52	505389418299070
09:07:17	XLON	1096	123.5	505389418299075
09:08:59	XLON	11258	123.56	505389418299294
09:08:59	XLON	7671	123.56	505389418299296
09:08:59	XLON	1961	123.56	505389418299297
09:08:59	XLON	2743	123.56	505389418299298
09:09:43	XLON	2537	123.62	505389418299412
09:10:04	XLON	6642	123.58	505389418299444
09:10:04	XLON	3666	123.58	505389418299445
09:11:38	XLON	3000	123.4	505389418299775
09:11:38	XLON	1807	123.4	505389418299776
09:11:38	XLON	7081	123.4	505389418299777
09:12:00	XLON	12375	123.36	505389418299888
09:12:04	XLON	4528	123.34	505389418299917
09:12:52	XLON	5050	123.24	505389418300030
09:12:52	XLON	5480	123.24	505389418300031
09:13:51	XLON	12375	123.32	505389418300176
09:15:09	XLON	12375	123.42	505389418300440
09:16:07	XLON	3827	123.32	505389418300668
09:16:07	XLON	8548	123.32	505389418300669
09:17:00	XLON	12375	123.26	505389418300827
09:17:53	XLON	4734	123.24	505389418301025
09:17:53	XLON	7529	123.24	505389418301026
09:19:04	XLON	1468	123.26	505389418301285
09:19:04	XLON	3000	123.26	505389418301286
09:19:04	XLON	883	123.26	505389418301287
09:19:04	XLON	4833	123.26	505389418301288
09:19:59	XLON	2846	123.2	505389418301411
09:19:59	XLON	3300	123.2	505389418301412
09:19:59	XLON	3000	123.2	505389418301413
09:19:59	XLON	6075	123.2	505389418301414
09:20:28	XLON	11742	123.2	505389418301515
09:22:36	XLON	3000	123.3	505389418301874
09:22:36	XLON	2700	123.3	505389418301875
09:22:36	XLON	1113	123.3	505389418301876
09:22:42	XLON	3300	123.3	505389418301891
09:23:01	XLON	823	123.3	505389418301948
09:23:01	XLON	4600	123.3	505389418301949
09:23:01	XLON	2427	123.3	505389418301950
09:23:01	XLON	4096	123.3	505389418301951
09:23:01	XLON	2986	123.3	505389418301952
09:23:19	XLON	11897	123.26	505389418302003
09:25:08	XLON	10373	123.24	505389418302248
09:25:08	XLON	2002	123.24	505389418302249
09:25:08	XLON	6101	123.26	505389418302250
09:25:08	XLON	3000	123.26	505389418302251
09:25:55	XLON	1511	123.24	505389418302399
09:25:55	XLON	2088	123.24	505389418302400
09:26:37	XLON	675	123.3	505389418302548
09:26:37	XLON	5614	123.3	505389418302549
09:26:42	XLON	4460	123.3	505389418302568
09:26:42	XLON	675	123.3	505389418302569
09:27:16	XLON	12375	123.28	505389418302642
09:28:26	XLON	12375	123.34	505389418302846
09:28:26	XLON	2517	123.34	505389418302851
09:29:18	XLON	10532	123.36	505389418302976
09:30:36	XLON	9862	123.44	505389418303206
09:30:59	XLON	3915	123.4	505389418303246
09:31:04	XLON	8408	123.38	505389418303255
09:31:04	XLON	3967	123.38	505389418303256
09:32:48	XLON	3597	123.34	505389418303540
09:32:48	XLON	8778	123.34	505389418303541
09:32:48	XLON	3100	123.32	505389418303543
09:32:48	XLON	4471	123.32	505389418303544
09:32:48	XLON	1869	123.32	505389418303545
09:32:48	XLON	2935	123.34	505389418303546
09:34:48	XLON	12375	123.38	505389418303732
09:34:48	XLON	3000	123.36	505389418303735
09:34:48	XLON	1807	123.36	505389418303736
09:34:48	XLON	3300	123.38	505389418303737
09:34:48	XLON	1359	123.38	505389418303738
09:34:48	XLON	2909	123.38	505389418303739
09:34:48	XLON	675	123.36	505389418303740
09:34:48	XLON	1820	123.36	505389418303741
09:35:50	XLON	8544	123.3	505389418303891
09:36:50	XLON	758	123.28	505389418304049
09:36:50	XLON	1654	123.28	505389418304050
09:36:50	XLON	2981	123.28	505389418304051
09:36:50	XLON	1963	123.28	505389418304052
09:36:50	XLON	1807	123.28	505389418304053
09:37:12	XLON	1070	123.32	505389418304116
09:37:12	XLON	2224	123.32	505389418304117
09:37:17	XLON	4444	123.3	505389418304125
09:37:17	XLON	296	123.3	505389418304126
09:37:30	XLON	12375	123.28	505389418304144
09:38:18	XLON	8521	123.24	505389418304337
09:39:28	XLON	12042	123.28	505389418304508
09:40:40	XLON	12375	123.32	505389418304636
09:41:46	XLON	2937	123.32	505389418304720
09:41:46	XLON	675	123.32	505389418304721
09:41:46	XLON	675	123.32	505389418304722
09:41:46	XLON	1468	123.32	505389418304723
09:41:46	XLON	1426	123.32	505389418304724
09:41:51	XLON	2201	123.32	505389418304725
09:41:51	XLON	2246	123.32	505389418304726
09:41:51	XLON	668	123.32	505389418304727
09:42:10	XLON	11694	123.28	505389418304758
09:44:17	XLON	10025	123.34	505389418305062
09:45:07	XLON	3500	123.38	505389418305210
09:45:07	XLON	1807	123.38	505389418305211
09:45:07	XLON	3000	123.38	505389418305212
09:45:07	XLON	1200	123.38	505389418305213
09:45:07	XLON	2710	123.38	505389418305214
09:45:19	XLON	3100	123.4	505389418305251
09:45:19	XLON	1595	123.4	505389418305252
09:45:23	XLON	12375	123.38	505389418305260
09:46:52	XLON	1578	123.3	505389418305453
09:46:52	XLON	1098	123.3	505389418305454
09:46:52	XLON	675	123.3	505389418305455
09:46:52	XLON	345	123.3	505389418305456
09:46:52	XLON	1376	123.3	505389418305457
09:46:52	XLON	4524	123.3	505389418305458
09:46:52	XLON	1164	123.3	505389418305459
09:48:04	XLON	2600	123.28	505389418305684
09:48:04	XLON	1807	123.28	505389418305685
09:48:04	XLON	4504	123.28	505389418305686
09:48:04	XLON	359	123.28	505389418305687
09:48:14	XLON	12375	123.24	505389418305718
09:48:40	XLON	767	123.22	505389418305761
09:48:40	XLON	3768	123.22	505389418305762
09:49:54	XLON	7	123.26	505389418305966
09:49:54	XLON	3209	123.26	505389418305967
09:49:54	XLON	3005	123.26	505389418305968
09:49:54	XLON	1503	123.26	505389418305969
09:49:54	XLON	1085	123.26	505389418305970
09:49:54	XLON	762	123.26	505389418305971
09:49:54	XLON	675	123.26	505389418305972
09:49:54	XLON	1649	123.26	505389418305973
09:50:29	XLON	10837	123.16	505389418306039
09:51:09	XLON	12368	123.16	505389418306135
09:52:41	XLON	1401	123.14	505389418306314
09:52:41	XLON	2925	123.14	505389418306315
09:52:41	XLON	1145	123.14	505389418306316
09:52:41	XLON	1055	123.14	505389418306317
09:52:41	XLON	533	123.14	505389418306318
09:52:41	XLON	1807	123.14	505389418306319
09:52:41	XLON	675	123.14	505389418306320
09:52:41	XLON	675	123.14	505389418306321
09:52:41	XLON	4347	123.14	505389418306322
09:54:42	XLON	3000	123.18	505389418306656
09:54:42	XLON	7170	123.18	505389418306657
09:54:42	XLON	1200	123.2	505389418306658
09:54:42	XLON	1005	123.2	505389418306659
09:54:47	XLON	2450	123.18	505389418306667
09:54:47	XLON	5912	123.18	505389418306668
09:54:47	XLON	1032	123.18	505389418306669
09:54:47	XLON	1320	123.18	505389418306670
09:54:50	XLON	11784	123.16	505389418306674
09:56:59	XLON	3671	123.22	505389418307051
09:56:59	XLON	3000	123.22	505389418307052
09:56:59	XLON	1201	123.22	505389418307053
09:56:59	XLON	5475	123.22	505389418307054
09:58:05	XLON	1726	123.44	505389418307304
09:58:05	XLON	10649	123.44	505389418307305
09:58:06	XLON	3000	123.44	505389418307313
09:58:06	XLON	5754	123.44	505389418307314
09:59:30	XLON	428	123.32	505389418307586
10:00:02	XLON	12375	123.32	505389418307669
10:00:03	XLON	3000	123.3	505389418307721
10:00:03	XLON	4709	123.3	505389418307722
10:00:03	XLON	3000	123.3	505389418307711
10:00:03	XLON	3199	123.3	505389418307712
10:00:03	XLON	5893	123.3	505389418307713
10:00:03	XLON	283	123.32	505389418307714
10:01:26	XLON	7117	123.04	505389418309250
10:02:21	XLON	4427	123.06	505389418309724
10:02:21	XLON	7948	123.06	505389418309725
10:03:22	XLON	12375	123.02	505389418310108
10:04:23	XLON	12375	123.18	505389418310511
10:05:23	XLON	9287	123.14	505389418310751
10:05:23	XLON	3088	123.14	505389418310752
10:06:41	XLON	9832	123.18	505389418311111
10:06:41	XLON	2543	123.18	505389418311112
10:07:24	XLON	12375	123.28	505389418311252
10:08:23	XLON	12106	123.1	505389418311702
10:09:43	XLON	11205	123.32	505389418312103
10:10:41	XLON	12375	123.42	505389418312329
10:11:54	XLON	12375	123.54	505389418312648
10:13:46	XLON	11395	123.46	505389418313248
10:14:24	XLON	12375	123.42	505389418313384
10:15:35	XLON	11777	123.34	505389418313745
10:16:03	XLON	2946	123.36	505389418313837
10:16:13	XLON	12372	123.3	505389418313929
10:17:47	XLON	1807	123.38	505389418314197
10:17:47	XLON	4412	123.38	505389418314198
10:17:47	XLON	3000	123.38	505389418314199
10:17:47	XLON	1314	123.38	505389418314200
10:17:47	XLON	460	123.4	505389418314201
10:17:47	XLON	27	123.4	505389418314202
10:18:41	XLON	2402	123.44	505389418314308
10:18:41	XLON	823	123.44	505389418314309
10:18:41	XLON	1162	123.44	505389418314310
10:18:46	XLON	3200	123.42	505389418314317
10:18:46	XLON	4572	123.42	505389418314318
10:18:46	XLON	675	123.42	505389418314319
10:18:46	XLON	76	123.42	505389418314320
10:19:24	XLON	12375	123.38	505389418314409
10:20:39	XLON	2858	123.52	505389418314579
10:20:49	XLON	7756	123.5	505389418314620
10:21:21	XLON	10000	123.44	505389418314716
10:21:21	XLON	2375	123.44	505389418314717
10:21:39	XLON	2514	123.36	505389418314757
10:22:41	XLON	2890	123.48	505389418314908
10:22:41	XLON	524	123.5	505389418314909
10:22:47	XLON	675	123.48	505389418314918
10:22:47	XLON	2550	123.48	505389418314919
10:22:52	XLON	1951	123.48	505389418314932
10:22:52	XLON	2725	123.48	505389418314933
10:23:09	XLON	7856	123.44	505389418314959
10:23:09	XLON	4519	123.44	505389418314960
10:24:47	XLON	3000	123.38	505389418315165
10:24:47	XLON	7876	123.38	505389418315166
10:25:53	XLON	2469	123.4	505389418315315
10:26:00	XLON	2976	123.4	505389418315329
10:26:07	XLON	131	123.4	505389418315353
10:26:07	XLON	2609	123.4	505389418315354
10:26:12	XLON	95	123.4	505389418315365
10:26:12	XLON	3527	123.4	505389418315366
10:26:23	XLON	94	123.46	505389418315394
10:26:23	XLON	12281	123.46	505389418315395
10:26:23	XLON	2991	123.44	505389418315402
10:26:25	XLON	4285	123.42	505389418315421
10:28:05	XLON	3100	123.36	505389418315616
10:28:05	XLON	2550	123.36	505389418315617
10:29:29	XLON	2972	123.52	505389418315851
10:29:32	XLON	10043	123.52	505389418315867
10:29:51	XLON	12340	123.52	505389418315954
10:29:51	XLON	35	123.52	505389418315955
10:30:50	XLON	12375	123.44	505389418316191
10:32:28	XLON	823	123.54	505389418316413
10:32:39	XLON	989	123.54	505389418316437
10:32:39	XLON	675	123.54	505389418316438
10:32:39	XLON	3060	123.54	505389418316439
10:32:39	XLON	114	123.54	505389418316440
10:32:45	XLON	675	123.54	505389418316457
10:32:45	XLON	2552	123.54	505389418316458
10:33:00	XLON	6584	123.62	505389418316486
10:33:00	XLON	5791	123.62	505389418316487
10:33:00	XLON	8328	123.62	505389418316488
10:33:00	XLON	3254	123.62	505389418316489
10:34:13	XLON	3000	123.68	505389418316691
10:34:13	XLON	675	123.68	505389418316692
10:34:13	XLON	2020	123.68	505389418316693
10:35:00	XLON	10600	123.74	505389418316761
10:36:18	XLON	12375	123.54	505389418316983
10:37:52	XLON	3100	123.48	505389418317244
10:37:52	XLON	3000	123.48	505389418317245
10:37:52	XLON	3100	123.48	505389418317246
10:37:52	XLON	1807	123.48	505389418317247
10:37:52	XLON	2003	123.48	505389418317248
10:39:14	XLON	2800	123.6	505389418317408
10:39:20	XLON	675	123.62	505389418317415
10:39:20	XLON	3831	123.62	505389418317416
10:39:25	XLON	4295	123.62	505389418317432
10:39:25	XLON	2282	123.62	505389418317433
10:39:59	XLON	523	123.62	505389418317504
10:39:59	XLON	3712	123.62	505389418317505
10:39:59	XLON	3100	123.62	505389418317501
10:39:59	XLON	3000	123.62	505389418317502
10:39:59	XLON	3794	123.62	505389418317503
10:40:57	XLON	8129	123.62	505389418317591
10:41:54	XLON	4288	123.66	505389418317711
10:41:58	XLON	3000	123.66	505389418317719
10:41:58	XLON	3881	123.66	505389418317720
10:42:03	XLON	321	123.66	505389418317750
10:42:03	XLON	2690	123.66	505389418317751
10:42:26	XLON	10727	123.62	505389418317780
10:44:31	XLON	3000	123.76	505389418318090
10:44:31	XLON	7822	123.76	505389418318091
10:44:31	XLON	12375	123.76	505389418318086
10:45:02	XLON	1200	123.76	505389418318133
10:45:02	XLON	2097	123.76	505389418318134
10:45:55	XLON	11575	123.72	505389418318237
10:47:05	XLON	1178	123.8	505389418318370
10:47:05	XLON	4593	123.8	505389418318371
10:47:05	XLON	675	123.8	505389418318372
10:47:05	XLON	675	123.8	505389418318373
10:47:05	XLON	577	123.8	505389418318374
10:47:10	XLON	947	123.8	505389418318379
10:47:10	XLON	4213	123.8	505389418318380
10:48:10	XLON	2762	123.92	505389418318622
10:48:15	XLON	4281	123.94	505389418318647
10:48:15	XLON	1232	123.94	505389418318648
10:48:15	XLON	2523	123.94	505389418318649
10:48:15	XLON	1167	123.94	505389418318650
10:48:51	XLON	11011	123.92	505389418318785
10:49:44	XLON	786	123.94	505389418318835
10:49:44	XLON	947	123.94	505389418318836
10:49:44	XLON	1020	123.94	505389418318837
10:50:13	XLON	1208	123.92	505389418318941
10:50:13	XLON	11167	123.92	505389418318942
10:51:11	XLON	12312	123.82	505389418319056
10:53:00	XLON	1391	123.78	505389418319354
10:53:00	XLON	7052	123.78	505389418319355
10:53:00	XLON	1391	123.78	505389418319356
10:53:00	XLON	3100	123.78	505389418319357
10:53:00	XLON	3717	123.78	505389418319358
10:53:55	XLON	7124	123.88	505389418319516
10:55:05	XLON	11034	123.9	505389418319683
10:56:34	XLON	12375	123.94	505389418319834
10:58:10	XLON	3000	123.88	505389418320022
10:58:10	XLON	2900	123.88	505389418320023
10:58:10	XLON	1807	123.88	505389418320024
10:58:10	XLON	3000	123.88	505389418320025
10:58:10	XLON	974	123.88	505389418320026
10:58:17	XLON	1052	123.88	505389418320028
10:58:17	XLON	1907	123.88	505389418320029
11:00:17	XLON	12375	123.86	505389418320244
11:00:17	XLON	3300	123.86	505389418320247
11:00:17	XLON	3000	123.86	505389418320248
11:00:17	XLON	3776	123.86	505389418320249
11:02:10	XLON	12375	123.84	505389418320473
11:03:26	XLON	824	123.88	505389418320599
11:03:26	XLON	5224	123.88	505389418320600
11:03:34	XLON	3000	123.88	505389418320637
11:04:12	XLON	3100	123.88	505389418320681
11:04:12	XLON	4921	123.88	505389418320682
11:04:17	XLON	744	123.88	505389418320684
11:04:17	XLON	3000	123.88	505389418320685
11:04:17	XLON	568	123.88	505389418320686
11:04:17	XLON	675	123.88	505389418320687
11:04:17	XLON	4473	123.88	505389418320688
11:04:46	XLON	3000	123.84	505389418320741
11:04:46	XLON	1511	123.84	505389418320742
11:04:51	XLON	5884	123.82	505389418320746
11:05:47	XLON	1511	123.82	505389418320810
11:05:47	XLON	809	123.82	505389418320811
11:05:47	XLON	823	123.82	505389418320812
11:05:47	XLON	675	123.82	505389418320813
11:05:47	XLON	2784	123.82	505389418320814
11:05:52	XLON	1626	123.82	505389418320820
11:05:52	XLON	911	123.82	505389418320821
11:05:52	XLON	600	123.82	505389418320822
11:05:52	XLON	675	123.82	505389418320823
11:06:00	XLON	1799	123.82	505389418320826
11:06:00	XLON	2350	123.82	505389418320827
11:06:42	XLON	4412	123.78	505389418320881
11:06:42	XLON	7861	123.78	505389418320882
11:08:54	XLON	12375	123.88	505389418321152
11:09:13	XLON	10252	123.84	505389418321175
11:09:59	XLON	12375	123.8	505389418321333
11:10:44	XLON	11345	123.74	505389418321415
11:10:44	XLON	1030	123.74	505389418321416
11:11:13	XLON	2518	123.76	505389418321470
11:11:45	XLON	10952	123.74	505389418321507
11:12:54	XLON	12018	123.7	505389418321613
11:16:32	XLON	3323	123.84	505389418322039
11:16:32	XLON	2700	123.84	505389418322040
11:16:32	XLON	675	123.84	505389418322041
11:16:43	XLON	12375	123.82	505389418322063
11:18:05	XLON	12375	123.82	505389418322150
11:18:38	XLON	3200	123.86	505389418322216
11:18:38	XLON	3200	123.86	505389418322217
11:18:38	XLON	2415	123.86	505389418322218
11:18:38	XLON	1807	123.86	505389418322219
11:18:38	XLON	1553	123.86	505389418322220
11:18:43	XLON	2569	123.86	505389418322222
11:18:43	XLON	675	123.86	505389418322223
11:18:43	XLON	1845	123.86	505389418322224
11:18:50	XLON	2564	123.86	505389418322225
11:18:59	XLON	11256	123.84	505389418322243
11:20:19	XLON	12375	123.82	505389418322321
11:21:36	XLON	11203	123.84	505389418322503
11:22:59	XLON	11842	123.8	505389418322619
11:23:38	XLON	2833	123.82	505389418322694
11:24:52	XLON	350	123.86	505389418322767
11:24:52	XLON	823	123.86	505389418322768
11:24:57	XLON	2951	123.84	505389418322770
11:25:02	XLON	2964	123.84	505389418322781
11:25:02	XLON	675	123.84	505389418322782
11:25:02	XLON	823	123.84	505389418322783
11:25:02	XLON	675	123.84	505389418322784
11:25:02	XLON	2405	123.84	505389418322785
11:25:17	XLON	12375	123.84	505389418322819
11:27:06	XLON	4375	123.76	505389418322971
11:27:06	XLON	823	123.76	505389418322972
11:27:06	XLON	649	123.76	505389418322973
11:27:06	XLON	3323	123.76	505389418322974
11:27:06	XLON	1807	123.76	505389418322975
11:27:06	XLON	1070	123.76	505389418322976
11:27:43	XLON	3246	123.68	505389418323015
11:28:37	XLON	3339	123.72	505389418323072
11:28:37	XLON	4372	123.72	505389418323073
11:28:37	XLON	2739	123.72	505389418323074
11:30:00	XLON	12375	123.72	505389418323179
11:30:44	XLON	3300	123.72	505389418323228
11:30:44	XLON	3000	123.72	505389418323229
11:30:44	XLON	1807	123.72	505389418323230
11:30:44	XLON	1410	123.72	505389418323231
11:31:07	XLON	12375	123.66	505389418323250
11:33:18	XLON	3100	123.62	505389418323452
11:33:18	XLON	8411	123.62	505389418323453
11:33:18	XLON	1269	123.62	505389418323454
11:34:21	XLON	11935	123.72	505389418323587
11:34:32	XLON	12007	123.7	505389418323597
11:36:55	XLON	2297	123.74	505389418323792
11:36:55	XLON	4593	123.74	505389418323793
11:36:55	XLON	3000	123.74	505389418323794
11:37:01	XLON	3000	123.74	505389418323809
11:37:01	XLON	1663	123.74	505389418323810
11:37:17	XLON	12272	123.7	505389418323843
11:39:00	XLON	11458	123.62	505389418323996
11:40:37	XLON	11545	123.64	505389418324326
11:40:47	XLON	2645	123.64	505389418324347
11:41:35	XLON	10468	123.62	505389418324409
11:42:18	XLON	10672	123.58	505389418324489
11:42:23	XLON	1703	123.58	505389418324490
11:43:39	XLON	12375	123.44	505389418324610
11:44:00	XLON	3786	123.4	505389418324668
11:45:27	XLON	12337	123.5	505389418324932
11:46:43	XLON	823	123.58	505389418325083
11:48:41	XLON	3000	123.68	505389418325315
11:48:41	XLON	2286	123.68	505389418325316
11:49:16	XLON	4272	123.7	505389418325355
11:49:27	XLON	3323	123.72	505389418325379
11:49:27	XLON	1807	123.72	505389418325380
11:49:27	XLON	3000	123.72	505389418325381
11:49:27	XLON	3000	123.72	505389418325382
11:49:27	XLON	3497	123.72	505389418325383
11:49:27	XLON	1200	123.72	505389418325384
11:49:27	XLON	983	123.72	505389418325385
11:49:32	XLON	3000	123.7	505389418325389
11:49:32	XLON	675	123.7	505389418325390
11:49:32	XLON	3528	123.7	505389418325391
11:49:41	XLON	6963	123.68	505389418325403
11:49:41	XLON	4226	123.68	505389418325405
11:49:41	XLON	8149	123.68	505389418325406
11:51:20	XLON	4216	123.74	505389418325636
11:51:20	XLON	882	123.74	505389418325637
11:53:29	XLON	2508	123.78	505389418325842
11:53:29	XLON	1530	123.78	505389418325843
11:53:29	XLON	2196	123.78	505389418325844
11:53:29	XLON	4986	123.78	505389418325845
11:53:34	XLON	1048	123.78	505389418325852
11:53:34	XLON	5070	123.78	505389418325853
11:53:34	XLON	1986	123.78	505389418325854
11:53:34	XLON	1104	123.78	505389418325855
11:53:39	XLON	1137	123.72	505389418325875
11:53:39	XLON	3589	123.72	505389418325876
11:54:04	XLON	11611	123.68	505389418325907
11:54:04	XLON	764	123.68	505389418325908
11:55:08	XLON	11222	123.76	505389418326081
11:55:08	XLON	1	123.76	505389418326082
11:58:07	XLON	12374	123.78	505389418326618
11:58:07	XLON	1	123.78	505389418326619
11:58:07	XLON	11073	123.78	505389418326614
11:58:07	XLON	670	123.78	505389418326615
11:58:23	XLON	2520	123.8	505389418326633
11:58:59	XLON	10311	123.78	505389418326698
12:00:37	XLON	12375	124	505389418327257
12:01:28	XLON	11670	124.1	505389418327621
12:02:15	XLON	2736	124.38	505389418328096
12:02:39	XLON	10904	124.42	505389418328258
12:04:49	XLON	2146	124.52	505389418328873
12:04:49	XLON	2050	124.52	505389418328874
12:04:54	XLON	2132	124.52	505389418328890
12:04:54	XLON	4328	124.52	505389418328891
12:04:54	XLON	1384	124.52	505389418328892
12:05:10	XLON	12375	124.54	505389418328962
12:06:29	XLON	12146	124.5	505389418329334
12:07:51	XLON	12375	124.54	505389418329652
12:09:06	XLON	11656	124.54	505389418329881
12:10:18	XLON	2769	124.38	505389418330115
12:10:43	XLON	11481	124.36	505389418330152
12:11:53	XLON	12375	124.44	505389418330370
12:13:04	XLON	12345	124.34	505389418330775
12:14:13	XLON	12375	124.38	505389418331072
12:15:40	XLON	11327	124.26	505389418331528
12:17:43	XLON	8800	124.26	505389418331918
12:17:43	XLON	3575	124.26	505389418331919
12:19:00	XLON	4235	124.22	505389418332216
12:19:11	XLON	7233	124.22	505389418332248
12:19:28	XLON	2752	124.28	505389418332384
12:20:04	XLON	11781	124.24	505389418332513
12:21:20	XLON	11627	124.12	505389418332688
12:23:24	XLON	517	124.16	505389418333155
12:24:00	XLON	12375	124.22	505389418333321
12:24:00	XLON	5567	124.22	505389418333323
12:24:00	XLON	1200	124.22	505389418333324
12:24:00	XLON	1200	124.22	505389418333325
12:24:00	XLON	518	124.22	505389418333326
12:24:35	XLON	823	124.2	505389418333475
12:24:35	XLON	1098	124.2	505389418333476
12:24:35	XLON	1807	124.2	505389418333477
12:24:35	XLON	650	124.2	505389418333478
12:25:59	XLON	1095	124.28	505389418333814
12:25:59	XLON	2743	124.28	505389418333815
12:26:04	XLON	3000	124.28	505389418333836
12:26:04	XLON	2950	124.28	505389418333837
12:26:04	XLON	550	124.28	505389418333838
12:27:14	XLON	12375	124.24	505389418334046
12:28:05	XLON	11949	124.22	505389418334241
12:28:50	XLON	1103	124.08	505389418334393
12:29:59	XLON	12375	124	505389418334652
12:31:30	XLON	266	124.14	505389418335115
12:31:30	XLON	11403	124.14	505389418335116
12:33:31	XLON	12323	124.22	505389418335513
12:33:31	XLON	1913	124.22	505389418335514
12:33:31	XLON	10462	124.22	505389418335515
12:34:35	XLON	2486	124.26	505389418335695
12:35:38	XLON	10314	124.38	505389418335898
12:35:38	XLON	1127	124.38	505389418335899
12:36:39	XLON	11690	124.4	505389418336127
12:38:03	XLON	10436	124.42	505389418336470
12:39:39	XLON	11923	124.34	505389418336719
12:40:43	XLON	12375	124.38	505389418336889
12:42:00	XLON	819	124.5	505389418337103
12:42:00	XLON	11556	124.5	505389418337104
12:43:19	XLON	12361	124.38	505389418337352
12:46:01	XLON	6628	124.42	505389418337963
12:46:01	XLON	1074	124.42	505389418337964
12:46:01	XLON	4534	124.42	505389418337965
12:46:04	XLON	6618	124.4	505389418337978
12:46:18	XLON	5757	124.4	505389418338036
12:47:06	XLON	12375	124.36	505389418338153
12:49:28	XLON	12143	124.42	505389418338528
12:50:38	XLON	5640	124.4	505389418338716
12:50:38	XLON	823	124.4	505389418338717
12:50:38	XLON	675	124.4	505389418338718
12:50:38	XLON	1741	124.4	505389418338719
12:50:38	XLON	882	124.4	505389418338720
12:50:38	XLON	46	124.4	505389418338721
12:50:43	XLON	4336	124.4	505389418338737
12:51:17	XLON	12289	124.38	505389418338840
12:52:35	XLON	5275	124.3	505389418339023
12:52:35	XLON	5375	124.3	505389418339024
12:54:16	XLON	4585	124.44	505389418339310
12:54:16	XLON	2406	124.44	505389418339311
12:54:21	XLON	4061	124.44	505389418339333
12:54:28	XLON	675	124.44	505389418339360
12:55:21	XLON	5309	124.44	505389418339470
12:55:21	XLON	7066	124.44	505389418339471
12:55:36	XLON	792	124.4	505389418339512
12:55:36	XLON	719	124.4	505389418339513
12:55:36	XLON	1440	124.4	505389418339514
12:56:09	XLON	11830	124.38	505389418339648
12:57:31	XLON	11542	124.34	505389418339775
13:00:00	XLON	2902	124.42	505389418340279
13:00:00	XLON	11160	124.4	505389418340281
13:00:30	XLON	10754	124.38	505389418340406
13:03:36	XLON	12375	124.3	505389418340852
13:03:36	XLON	2267	124.3	505389418340856
13:03:36	XLON	10108	124.3	505389418340857
13:05:00	XLON	6446	124.32	505389418341034
13:05:00	XLON	5139	124.32	505389418341035
13:06:23	XLON	12375	124.28	505389418341292
13:08:17	XLON	11662	124.16	505389418341505
13:08:17	XLON	1	124.16	505389418341506
13:10:29	XLON	12375	124.2	505389418341738
13:10:29	XLON	3678	124.2	505389418341753
13:10:29	XLON	6075	124.2	505389418341754
13:10:29	XLON	1890	124.2	505389418341755
13:11:32	XLON	7251	124.18	505389418341860
13:11:32	XLON	1995	124.18	505389418341861
13:11:32	XLON	3129	124.18	505389418341862
13:12:26	XLON	1200	124.16	505389418341952
13:12:26	XLON	1805	124.16	505389418341953
13:12:57	XLON	3773	124.08	505389418341984
13:13:05	XLON	7504	124.08	505389418341992
13:15:35	XLON	12375	124.16	505389418342356
13:16:38	XLON	3100	124.16	505389418342465
13:16:38	XLON	957	124.16	505389418342466
13:16:38	XLON	2043	124.16	505389418342467
13:16:38	XLON	1807	124.16	505389418342468
13:16:38	XLON	4310	124.16	505389418342469
13:16:38	XLON	1200	124.16	505389418342470
13:16:38	XLON	829	124.16	505389418342471
13:16:38	XLON	2186	124.16	505389418342472
13:18:17	XLON	6863	124.16	505389418342585
13:18:18	XLON	12375	124.14	505389418342594
13:19:19	XLON	1825	124.08	505389418342672
13:20:00	XLON	3000	124.12	505389418342751
13:20:00	XLON	3245	124.12	505389418342752
13:20:05	XLON	1151	124.12	505389418342757
13:20:05	XLON	3000	124.12	505389418342758
13:20:05	XLON	1470	124.12	505389418342759
13:21:01	XLON	4821	124.12	505389418342815
13:21:01	XLON	6666	124.12	505389418342816
13:21:49	XLON	3512	124.14	505389418342925
13:21:49	XLON	8863	124.14	505389418342926
13:25:00	XLON	519	124.16	505389418343379
13:25:00	XLON	3000	124.16	505389418343380
13:25:00	XLON	675	124.16	505389418343381
13:25:00	XLON	5985	124.16	505389418343382
13:25:00	XLON	1511	124.16	505389418343383
13:25:00	XLON	1840	124.16	505389418343384
13:25:00	XLON	363	124.16	505389418343385
13:25:05	XLON	1777	124.16	505389418343392
13:25:05	XLON	1511	124.16	505389418343393
13:25:05	XLON	3000	124.16	505389418343394
13:25:05	XLON	1807	124.16	505389418343395
13:25:05	XLON	2418	124.16	505389418343396
13:25:39	XLON	2773	124.12	505389418343444
13:25:39	XLON	4723	124.12	505389418343445
13:25:39	XLON	3699	124.12	505389418343446
13:25:39	XLON	1180	124.12	505389418343447
13:27:57	XLON	11988	124.1	505389418343745
13:28:33	XLON	10	124.22	505389418343869
13:30:06	XLON	12375	124.34	505389418344238
13:30:07	XLON	4097	124.32	505389418344259
13:30:07	XLON	5146	124.32	505389418344260
13:30:07	XLON	3132	124.32	505389418344261
13:30:07	XLON	7181	124.32	505389418344265
13:30:45	XLON	3000	124.34	505389418344612
13:30:45	XLON	1807	124.34	505389418344613
13:30:45	XLON	181	124.34	505389418344614
13:30:50	XLON	675	124.34	505389418344647
13:30:50	XLON	1887	124.34	505389418344648
13:31:39	XLON	1819	124.42	505389418344824
13:31:39	XLON	1023	124.42	505389418344825
13:31:39	XLON	4231	124.42	505389418344826
13:32:04	XLON	2824	124.38	505389418344996
13:32:04	XLON	4200	124.38	505389418345001
13:32:04	XLON	3100	124.38	505389418345002
13:32:04	XLON	4447	124.38	505389418345003
13:32:04	XLON	628	124.38	505389418345004
13:33:01	XLON	12375	124.34	505389418345311
13:34:14	XLON	1500	124.4	505389418345675
13:34:16	XLON	100	124.4	505389418345678
13:34:16	XLON	300	124.4	505389418345679
13:34:22	XLON	10190	124.4	505389418345730
13:34:40	XLON	2542	124.42	505389418345866
13:34:54	XLON	10088	124.38	505389418345967
13:36:02	XLON	2172	124.5	505389418346308
13:36:02	XLON	10203	124.5	505389418346309
13:36:50	XLON	12021	124.42	505389418346519
13:38:04	XLON	5285	124.4	505389418346989
13:38:04	XLON	2507	124.4	505389418346990
13:38:04	XLON	3193	124.4	505389418346991
13:38:04	XLON	1390	124.4	505389418346992
13:38:35	XLON	2579	124.4	505389418347142
13:38:43	XLON	747	124.38	505389418347175
13:38:43	XLON	780	124.38	505389418347176
13:38:43	XLON	1000	124.38	505389418347177
13:38:43	XLON	1000	124.38	505389418347178
13:38:43	XLON	2000	124.38	505389418347179
13:38:45	XLON	4565	124.38	505389418347181
13:39:42	XLON	506	124.34	505389418347526
13:39:48	XLON	1000	124.34	505389418347589
13:40:11	XLON	4056	124.38	505389418347755
13:40:11	XLON	4056	124.38	505389418347757
13:40:12	XLON	3964	124.38	505389418347758
13:40:50	XLON	11881	124.52	505389418348002
13:41:44	XLON	11285	124.44	505389418348293
13:43:11	XLON	6983	124.44	505389418348677
13:43:11	XLON	5392	124.44	505389418348678
13:44:26	XLON	1511	124.52	505389418348921
13:44:26	XLON	5890	124.52	505389418348922
13:44:26	XLON	668	124.52	505389418348923
13:44:26	XLON	4213	124.52	505389418348924
13:45:01	XLON	12084	124.48	505389418349014
13:45:56	XLON	915	124.58	505389418349375
13:45:56	XLON	596	124.58	505389418349376
13:45:56	XLON	1095	124.58	505389418349377
13:46:25	XLON	12375	124.64	505389418349707
13:47:19	XLON	10096	124.64	505389418350409
13:48:53	XLON	12375	124.74	505389418350743
13:49:38	XLON	12375	124.84	505389418350951
13:51:21	XLON	12043	124.6	505389418351466
13:51:28	XLON	721	124.58	505389418351499
13:51:28	XLON	1866	124.58	505389418351500
13:51:28	XLON	5263	124.58	505389418351501
13:51:28	XLON	2190	124.58	505389418351502
13:51:28	XLON	2335	124.58	505389418351503
13:53:18	XLON	1431	124.4	505389418351982
13:53:18	XLON	3000	124.4	505389418351983
13:53:18	XLON	1807	124.4	505389418351984
13:53:18	XLON	1200	124.4	505389418351985
13:53:18	XLON	2862	124.4	505389418351986
13:53:57	XLON	4055	124.24	505389418352214
13:53:57	XLON	8320	124.24	505389418352215
13:54:56	XLON	12375	124.28	505389418352453
13:55:07	XLON	2798	124.34	505389418352610
13:55:58	XLON	7293	124.38	505389418352805
13:55:58	XLON	1974	124.38	505389418352806
13:55:58	XLON	2327	124.38	505389418352807
13:56:32	XLON	12181	124.32	505389418352970
13:57:00	XLON	2480	124.28	505389418353073
13:58:03	XLON	9976	124.34	505389418353358
13:58:21	XLON	12375	124.22	505389418353543
14:00:03	XLON	3100	124.3	505389418353786
14:00:03	XLON	3000	124.3	505389418353787
14:00:03	XLON	4390	124.3	505389418353788
14:00:03	XLON	1600	124.32	505389418353789
14:00:40	XLON	7547	124.38	505389418353893
14:00:44	XLON	6370	124.38	505389418353920
14:01:29	XLON	3891	124.38	505389418354084
14:01:29	XLON	5781	124.38	505389418354085
14:01:29	XLON	2740	124.38	505389418354086
14:02:11	XLON	12375	124.36	505389418354252
14:03:06	XLON	4422	124.3	505389418354475
14:03:06	XLON	675	124.3	505389418354476
14:03:06	XLON	729	124.3	505389418354477
14:03:06	XLON	733	124.3	505389418354478
14:03:06	XLON	1606	124.3	505389418354479
14:03:11	XLON	4165	124.3	505389418354494
14:03:26	XLON	11665	124.26	505389418354581
14:04:38	XLON	12375	124.14	505389418354763
14:05:00	XLON	3100	124.08	505389418354859
14:05:00	XLON	1200	124.08	505389418354860
14:05:00	XLON	5838	124.08	505389418354861
14:05:00	XLON	2237	124.08	505389418354862
14:05:54	XLON	11562	124.02	505389418355002
14:08:31	XLON	3816	124.18	505389418355506
14:08:31	XLON	2048	124.18	505389418355507
14:08:36	XLON	1273	124.18	505389418355510
14:08:36	XLON	2578	124.18	505389418355511
14:08:41	XLON	3000	124.18	505389418355512
14:08:41	XLON	403	124.18	505389418355513
14:08:46	XLON	1649	124.18	505389418355537
14:08:46	XLON	1058	124.18	505389418355538
14:09:03	XLON	5956	124.24	505389418355618
14:09:03	XLON	3351	124.24	505389418355619
14:09:08	XLON	5219	124.24	505389418355641
14:09:21	XLON	6466	124.24	505389418355704
14:09:32	XLON	12375	124.22	505389418355725
14:10:30	XLON	12375	124.14	505389418356109
14:11:28	XLON	12375	124.1	505389418356344
14:12:11	XLON	12375	124.06	505389418356542
14:14:07	XLON	2516	124.14	505389418357109
14:14:07	XLON	6946	124.14	505389418357110
14:14:11	XLON	8651	124.12	505389418357137
14:14:11	XLON	3724	124.12	505389418357138
14:14:23	XLON	1068	124.1	505389418357223
14:14:40	XLON	3000	124.06	505389418357380
14:14:40	XLON	740	124.06	505389418357381
14:14:43	XLON	3922	124.04	505389418357446
14:15:06	XLON	7038	124.16	505389418357617
14:16:08	XLON	4986	124.2	505389418357809
14:16:08	XLON	7389	124.2	505389418357810
14:17:14	XLON	12375	124.12	505389418358133
14:17:57	XLON	12375	124.16	505389418358427
14:18:39	XLON	12037	124.2	505389418358686
14:19:44	XLON	12375	124.1	505389418358990
14:21:09	XLON	7588	124.18	505389418359467
14:21:09	XLON	4787	124.18	505389418359468
14:22:05	XLON	12375	124.2	505389418359918
14:22:33	XLON	2004	124.08	505389418360052
14:23:01	XLON	11021	124.14	505389418360166
14:23:48	XLON	11412	124.16	505389418360418
14:25:15	XLON	3000	124.16	505389418360745
14:25:20	XLON	3000	124.16	505389418360760
14:25:20	XLON	3038	124.16	505389418360761
14:25:27	XLON	840	124.16	505389418360800
14:25:27	XLON	2904	124.16	505389418360801
14:25:38	XLON	8974	124.12	505389418360832
14:25:44	XLON	2862	124.12	505389418360863
14:25:59	XLON	7421	124.08	505389418361017
14:26:40	XLON	5198	124.1	505389418361248
14:26:40	XLON	7177	124.1	505389418361249
14:26:40	XLON	2949	124.12	505389418361258
14:26:43	XLON	3177	124.1	505389418361262
14:27:49	XLON	662	124.14	505389418361562
14:27:49	XLON	1061	124.14	505389418361563
14:27:49	XLON	3000	124.14	505389418361564
14:27:49	XLON	4453	124.14	505389418361565
14:27:57	XLON	8124	124.04	505389418361658
14:27:57	XLON	4251	124.04	505389418361659
14:27:57	XLON	2626	124.04	505389418361660
14:28:37	XLON	12375	123.98	505389418361835
14:29:25	XLON	1651	124	505389418361992
14:29:46	XLON	9387	123.98	505389418362066
14:30:01	XLON	11866	124.08	505389418362110
14:30:15	XLON	3000	124.06	505389418362186
14:30:37	XLON	747	124.1	505389418362266
14:30:37	XLON	4255	124.1	505389418362267
14:30:37	XLON	3000	124.1	505389418362268
14:30:37	XLON	174	124.1	505389418362269
14:30:42	XLON	1633	124.1	505389418362298
14:30:42	XLON	1308	124.1	505389418362299
14:30:47	XLON	12375	124.1	505389418362336
14:31:28	XLON	7235	124.06	505389418362510
14:31:28	XLON	3744	124.06	505389418362511
14:32:26	XLON	2600	124.08	505389418362741
14:32:26	XLON	9775	124.08	505389418362742
14:32:26	XLON	2522	124.08	505389418362743
14:32:30	XLON	12375	124.06	505389418362811
14:32:31	XLON	8391	124.06	505389418362817
14:33:22	XLON	12375	124	505389418362998
14:33:26	XLON	3374	124	505389418363007
14:33:34	XLON	7901	124	505389418363063
14:33:34	XLON	556	124	505389418363064
14:33:34	XLON	3795	124	505389418363065
14:34:08	XLON	9598	124	505389418363190
14:34:08	XLON	851	124	505389418363191
14:34:08	XLON	1832	124	505389418363192
14:34:08	XLON	1094	124	505389418363193
14:34:19	XLON	5557	123.98	505389418363231
14:34:19	XLON	6289	123.98	505389418363232
14:34:41	XLON	12260	123.96	505389418363309
14:35:14	XLON	12375	123.94	505389418363485
14:35:39	XLON	3000	123.98	505389418363625
14:35:39	XLON	2500	123.98	505389418363626
14:35:39	XLON	2104	123.98	505389418363627
14:35:39	XLON	3054	123.98	505389418363628
14:35:51	XLON	1544	123.94	505389418363713
14:35:59	XLON	10831	123.94	505389418363744
14:36:47	XLON	2975	123.98	505389418363864
14:36:52	XLON	113	123.98	505389418363912
14:36:52	XLON	2507	123.98	505389418363913
14:36:52	XLON	131	123.98	505389418363914
14:36:57	XLON	2698	123.98	505389418363950
14:36:57	XLON	53	123.98	505389418363951
14:36:58	XLON	1797	123.98	505389418363967
14:36:58	XLON	12375	123.96	505389418363971
14:36:58	XLON	1187	123.98	505389418363968
14:37:27	XLON	512	123.96	505389418364137
14:37:27	XLON	675	123.96	505389418364138
14:37:27	XLON	675	123.96	505389418364139
14:37:27	XLON	803	123.96	505389418364140
14:37:27	XLON	4048	123.96	505389418364141
14:37:27	XLON	1159	123.96	505389418364142
14:37:27	XLON	3000	123.96	505389418364143
14:37:27	XLON	3790	123.96	505389418364144
14:37:27	XLON	2530	123.96	505389418364145
14:38:12	XLON	6525	123.92	505389418364350
14:38:12	XLON	4356	123.92	505389418364351
14:38:12	XLON	1396	123.92	505389418364352
14:38:12	XLON	98	123.92	505389418364353
14:38:41	XLON	747	123.98	505389418364443
14:38:41	XLON	4299	123.98	505389418364444
14:38:41	XLON	1351	123.98	505389418364445
14:38:41	XLON	1746	123.98	505389418364446
14:38:41	XLON	9	123.98	505389418364447
14:38:42	XLON	10485	123.96	505389418364475
14:38:57	XLON	3324	124.1	505389418364550
14:39:02	XLON	646	124.1	505389418364562
14:39:02	XLON	2401	124.1	505389418364563
14:39:02	XLON	4244	124.1	505389418364564
14:39:02	XLON	419	124.1	505389418364565
14:39:05	XLON	2661	124.08	505389418364580
14:39:24	XLON	3973	124.08	505389418364633
14:39:31	XLON	8406	124.06	505389418364664
14:39:35	XLON	12375	124.04	505389418364670
14:40:03	XLON	684	123.98	505389418364788
14:40:03	XLON	1796	123.98	505389418364789
14:40:03	XLON	12375	123.96	505389418364799
14:41:30	XLON	8106	123.98	505389418365109
14:41:30	XLON	3079	123.98	505389418365110
14:41:30	XLON	1190	123.98	505389418365111
14:41:54	XLON	353	124	505389418365171
14:41:54	XLON	1693	124	505389418365172
14:41:54	XLON	1527	124	505389418365173
14:41:54	XLON	1082	124	505389418365174
14:41:54	XLON	1427	124	505389418365175
14:41:54	XLON	516	124	505389418365176
14:41:54	XLON	3374	124	505389418365177
14:41:54	XLON	1082	124	505389418365178
14:41:54	XLON	2451	124	505389418365179
14:41:59	XLON	8414	124	505389418365189
14:42:00	XLON	8578	123.98	505389418365193
14:42:00	XLON	7479	123.98	505389418365194
14:42:01	XLON	1426	123.98	505389418365230
14:42:20	XLON	9475	123.96	505389418365383
14:42:58	XLON	709	123.96	505389418365586
14:42:58	XLON	4145	123.96	505389418365587
14:42:58	XLON	531	123.96	505389418365588
14:43:03	XLON	4145	123.96	505389418365593
14:43:03	XLON	849	123.96	505389418365594
14:43:03	XLON	645	123.96	505389418365595
14:43:25	XLON	4145	123.96	505389418365640
14:43:25	XLON	1448	123.96	505389418365641
14:43:25	XLON	862	123.96	505389418365642
14:44:00	XLON	4833	124.08	505389418365911
14:44:02	XLON	2393	124.04	505389418365955
14:44:15	XLON	9982	124.04	505389418365983
14:44:29	XLON	8843	124.02	505389418366037
14:44:29	XLON	3532	124.02	505389418366038
14:44:53	XLON	278	124	505389418366139
14:44:53	XLON	5241	124	505389418366140
14:44:53	XLON	5153	124	505389418366141
14:44:53	XLON	1474	124	505389418366142
14:45:01	XLON	2215	124	505389418366175
14:45:01	XLON	10160	124	505389418366176
14:46:00	XLON	198	124.06	505389418366364
14:46:00	XLON	3673	124.06	505389418366365
14:46:00	XLON	921	124.06	505389418366366
14:46:00	XLON	1233	124.06	505389418366367
14:46:00	XLON	1233	124.06	505389418366368
14:46:00	XLON	645	124.06	505389418366369
14:46:00	XLON	860	124.06	505389418366370
14:46:00	XLON	2206	124.06	505389418366371
14:46:06	XLON	3994	124.02	505389418366398
14:46:21	XLON	3200	124.02	505389418366467
14:46:21	XLON	3000	124.02	505389418366468
14:46:21	XLON	3436	124.02	505389418366469
14:46:21	XLON	2739	124.02	505389418366470
14:46:21	XLON	8381	124.02	505389418366457
14:46:26	XLON	2953	123.98	505389418366484
14:47:08	XLON	585	124.02	505389418366694
14:47:08	XLON	1867	124.02	505389418366695
14:47:08	XLON	2484	124.02	505389418366696
14:47:09	XLON	4579	124.02	505389418366705
14:47:10	XLON	1400	124.02	505389418366734
14:47:10	XLON	3000	124	505389418366753
14:47:10	XLON	1807	124	505389418366754
14:47:10	XLON	3000	124.02	505389418366755
14:47:10	XLON	3726	124.02	505389418366756
14:47:10	XLON	627	124.02	505389418366757
14:47:10	XLON	215	124.02	505389418366758
14:47:40	XLON	12375	123.96	505389418366899
14:47:53	XLON	5782	123.96	505389418366963
14:48:14	XLON	565	123.96	505389418367041
14:48:14	XLON	4070	123.96	505389418367042
14:48:14	XLON	1733	123.96	505389418367043
14:48:22	XLON	1471	123.84	505389418367257
14:48:23	XLON	1599	123.84	505389418367258
14:48:23	XLON	85	123.84	505389418367259
14:48:24	XLON	3260	123.78	505389418367273
14:49:09	XLON	12375	123.84	505389418367528
14:49:09	XLON	530	123.82	505389418367550
14:49:09	XLON	3000	123.82	505389418367551
14:49:09	XLON	3838	123.84	505389418367552
14:49:09	XLON	3000	123.84	505389418367553
14:49:09	XLON	1200	123.84	505389418367554
14:49:09	XLON	807	123.84	505389418367555
14:49:09	XLON	4037	123.84	505389418367570
14:49:09	XLON	8338	123.84	505389418367571
14:50:01	XLON	5661	123.88	505389418367975
14:50:21	XLON	2250	123.92	505389418368020
14:50:21	XLON	1414	123.92	505389418368021
14:50:42	XLON	3100	123.96	505389418368099
14:50:42	XLON	2143	123.96	505389418368100
14:50:43	XLON	12375	123.92	505389418368120
14:50:43	XLON	3609	123.92	505389418368121
14:50:43	XLON	1	123.92	505389418368122
14:50:52	XLON	2892	123.9	505389418368193
14:50:52	XLON	411	123.9	505389418368194
14:51:08	XLON	3347	123.9	505389418368238
14:51:08	XLON	3000	123.9	505389418368239
14:51:08	XLON	1807	123.9	505389418368240
14:51:08	XLON	888	123.9	505389418368241
14:51:50	XLON	950	123.9	505389418368361
14:51:50	XLON	675	123.9	505389418368362
14:51:50	XLON	1321	123.9	505389418368363
14:51:55	XLON	3217	123.9	505389418368381
14:51:55	XLON	972	123.9	505389418368382
14:52:09	XLON	2154	123.9	505389418368478
14:52:09	XLON	10000	123.9	505389418368479
14:52:16	XLON	569	123.88	505389418368499
14:52:16	XLON	6830	123.88	505389418368500
14:52:16	XLON	1000	123.88	505389418368501
14:52:16	XLON	1000	123.88	505389418368502
14:52:16	XLON	2976	123.88	505389418368503
14:52:19	XLON	12375	123.92	505389418368529
14:52:55	XLON	3000	123.94	505389418368633
14:52:55	XLON	4062	123.94	505389418368634
14:53:03	XLON	8366	123.88	505389418368673
14:53:06	XLON	783	123.88	505389418368682
14:53:30	XLON	6124	123.88	505389418368720
14:53:30	XLON	6251	123.88	505389418368721
14:54:22	XLON	81	123.94	505389418368955
14:54:22	XLON	3518	123.94	505389418368956
14:54:22	XLON	5039	123.94	505389418368957
14:54:29	XLON	12375	123.94	505389418368988
14:54:53	XLON	4646	123.98	505389418369117
14:55:00	XLON	3000	123.98	505389418369159
14:55:00	XLON	1807	123.98	505389418369160
14:55:00	XLON	2683	123.98	505389418369161
14:55:07	XLON	332	123.98	505389418369242
14:55:07	XLON	1512	123.98	505389418369243
14:55:07	XLON	1063	123.98	505389418369244
14:55:39	XLON	4033	124.02	505389418369362
14:55:44	XLON	1483	124.04	505389418369376
14:55:44	XLON	1244	124.04	505389418369377
14:55:44	XLON	4608	124.04	505389418369378
14:55:44	XLON	3407	124.04	505389418369379
14:55:44	XLON	596	124.04	505389418369380
14:55:52	XLON	6069	124.04	505389418369397
14:55:57	XLON	308	124.04	505389418369426
14:55:57	XLON	5679	124.04	505389418369427
14:55:57	XLON	635	124.04	505389418369428
14:56:19	XLON	6377	124.04	505389418369686
14:56:19	XLON	4035	124.04	505389418369687
14:56:19	XLON	600	124.04	505389418369688
14:56:24	XLON	1240	124.04	505389418369715
14:56:24	XLON	1498	124.04	505389418369716
14:56:48	XLON	1562	124.04	505389418369793
14:56:48	XLON	1605	124.04	505389418369794
14:56:53	XLON	2684	124.04	505389418369803
14:56:53	XLON	134	124.04	505389418369804
14:57:11	XLON	823	124.02	505389418369981
14:57:11	XLON	533	124.02	505389418369982
14:57:16	XLON	3100	124	505389418370000
14:57:16	XLON	777	124	505389418370001
14:57:16	XLON	1265	124	505389418370002
14:57:16	XLON	1716	124	505389418370003
14:57:45	XLON	2237	124.02	505389418370073
14:57:45	XLON	965	124.02	505389418370074
14:57:45	XLON	809	124.02	505389418370075
14:57:45	XLON	1327	124.02	505389418370076
14:57:50	XLON	4389	124.04	505389418370110
14:57:50	XLON	171	124.04	505389418370111
14:57:53	XLON	12375	124.02	505389418370121
14:57:53	XLON	3100	124.02	505389418370124
14:57:53	XLON	3000	124.02	505389418370125
14:57:53	XLON	1807	124.02	505389418370126
14:57:53	XLON	3000	124.02	505389418370127
14:57:53	XLON	675	124.02	505389418370128
14:57:53	XLON	793	124.02	505389418370129
14:58:31	XLON	675	124.02	505389418370259
14:58:31	XLON	701	124.02	505389418370260
14:58:31	XLON	3000	124.02	505389418370261
14:58:31	XLON	675	124.02	505389418370262
14:58:31	XLON	675	124.02	505389418370263
14:58:31	XLON	333	124.02	505389418370264
14:58:36	XLON	705	124.02	505389418370288
14:58:36	XLON	330	124.02	505389418370289
14:58:36	XLON	2155	124.02	505389418370290
14:58:36	XLON	1559	124.02	505389418370291
14:58:52	XLON	12375	124.1	505389418370362
14:59:23	XLON	4634	124.04	505389418370505
14:59:28	XLON	737	124.04	505389418370539
14:59:28	XLON	1601	124.04	505389418370540
14:59:28	XLON	2104	124.04	505389418370541
14:59:33	XLON	396	124.04	505389418370554
14:59:33	XLON	4405	124.04	505389418370555
14:59:45	XLON	105	124.02	505389418370608
14:59:45	XLON	10404	124.02	505389418370609
15:00:00	XLON	12375	123.92	505389418370699
15:00:00	XLON	1200	123.92	505389418370704
15:00:00	XLON	2499	123.92	505389418370705
15:00:45	XLON	3000	124.02	505389418370988
15:00:50	XLON	4061	124.02	505389418370992
15:00:50	XLON	1115	124.02	505389418370993
15:00:50	XLON	1963	124.02	505389418370994
15:01:13	XLON	1583	124.02	505389418371106
15:01:13	XLON	747	124.02	505389418371107
15:01:13	XLON	4099	124.02	505389418371108
15:01:18	XLON	3391	124.02	505389418371173
15:01:29	XLON	2972	124.04	505389418371229
15:01:34	XLON	5022	124.04	505389418371233
15:01:49	XLON	6033	124.14	505389418371416
15:01:49	XLON	480	124.14	505389418371417
15:01:59	XLON	3340	124.16	505389418371470
15:01:59	XLON	287	124.16	505389418371471
15:02:24	XLON	10879	124.24	505389418371573
15:02:48	XLON	1475	124.26	505389418371690
15:02:48	XLON	1000	124.26	505389418371691
15:02:48	XLON	1000	124.26	505389418371692
15:02:48	XLON	3000	124.26	505389418371693
15:02:48	XLON	4000	124.26	505389418371694
15:02:48	XLON	1000	124.26	505389418371695
15:02:48	XLON	900	124.26	505389418371696
15:02:48	XLON	3000	124.3	505389418371705
15:02:53	XLON	926	124.3	505389418371744
15:02:53	XLON	3903	124.3	505389418371745
15:02:53	XLON	1928	124.3	505389418371746
15:03:16	XLON	12289	124.26	505389418371836
15:03:44	XLON	12287	124.22	505389418372018
15:03:56	XLON	12199	124.18	505389418372102
15:05:17	XLON	2023	124.24	505389418372475
15:05:17	XLON	1958	124.24	505389418372476
15:05:17	XLON	3000	124.24	505389418372477
15:05:21	XLON	208	124.2	505389418372532
15:05:21	XLON	4000	124.2	505389418372533
15:05:21	XLON	1500	124.2	505389418372534
15:05:21	XLON	4000	124.2	505389418372535
15:05:21	XLON	2667	124.2	505389418372536
15:05:24	XLON	12375	124.2	505389418372543
15:05:24	XLON	11245	124.2	505389418372546
15:06:03	XLON	2079	124.24	505389418372715
15:06:03	XLON	3000	124.24	505389418372716
15:06:03	XLON	536	124.24	505389418372717
15:06:03	XLON	22	124.24	505389418372718
15:06:56	XLON	11857	124.22	505389418372989
15:06:56	XLON	2400	124.18	505389418373016
15:06:56	XLON	3000	124.18	505389418373017
15:06:56	XLON	1807	124.18	505389418373018
15:06:56	XLON	3000	124.2	505389418373019
15:06:56	XLON	1807	124.2	505389418373020
15:06:56	XLON	361	124.2	505389418373021
15:07:54	XLON	5560	124.26	505389418373209
15:07:54	XLON	3000	124.26	505389418373210
15:07:54	XLON	971	124.26	505389418373211
15:08:02	XLON	4771	124.28	505389418373241
15:08:02	XLON	2158	124.28	505389418373242
15:08:02	XLON	996	124.28	505389418373243
15:08:07	XLON	4686	124.3	505389418373256
15:08:15	XLON	12375	124.3	505389418373415
15:08:28	XLON	2982	124.36	505389418373487
15:08:28	XLON	229	124.36	505389418373488
15:09:07	XLON	2674	124.4	505389418373700
15:09:40	XLON	8820	124.46	505389418373841
15:09:44	XLON	1151	124.48	505389418373894
15:09:44	XLON	2502	124.48	505389418373895
15:09:51	XLON	2700	124.48	505389418373914
15:09:51	XLON	1807	124.48	505389418373915
15:09:56	XLON	3124	124.48	505389418373925
15:10:06	XLON	7148	124.46	505389418373983
15:10:06	XLON	326	124.46	505389418373984
15:10:06	XLON	4901	124.46	505389418373985
15:10:08	XLON	3000	124.46	505389418374003
15:10:08	XLON	250	124.46	505389418374004
15:10:52	XLON	11887	124.38	505389418374163
15:11:33	XLON	1904	124.36	505389418374322
15:12:44	XLON	3782	124.34	505389418374541
15:12:44	XLON	3000	124.34	505389418374542
15:12:44	XLON	4676	124.34	505389418374543
15:12:44	XLON	4099	124.34	505389418374544
15:12:44	XLON	1511	124.34	505389418374545
15:12:44	XLON	1807	124.34	505389418374546
15:13:08	XLON	12375	124.36	505389418374611
15:13:25	XLON	2000	124.4	505389418374727
15:13:25	XLON	10375	124.4	505389418374728
15:13:39	XLON	4894	124.36	505389418374776
15:13:39	XLON	7481	124.36	505389418374777
15:14:42	XLON	693	124.38	505389418374929
15:14:42	XLON	675	124.38	505389418374930
15:14:42	XLON	2918	124.38	505389418374931
15:14:47	XLON	1823	124.38	505389418374933
15:14:47	XLON	723	124.38	505389418374934
15:14:56	XLON	2400	124.38	505389418374955
15:15:14	XLON	3000	124.36	505389418375053
15:15:23	XLON	1540	124.4	505389418375080
15:15:23	XLON	675	124.4	505389418375081
15:15:23	XLON	823	124.4	505389418375082
15:15:23	XLON	400	124.4	505389418375083
15:15:23	XLON	835	124.4	505389418375084
15:15:33	XLON	526	124.4	505389418375122
15:15:33	XLON	675	124.4	505389418375123
15:15:33	XLON	2224	124.4	505389418375124
15:15:57	XLON	240	124.46	505389418375219
15:15:57	XLON	782	124.46	505389418375220
15:15:57	XLON	3955	124.46	505389418375221
15:16:05	XLON	722	124.44	505389418375279
15:16:05	XLON	1000	124.44	505389418375280
15:16:05	XLON	1000	124.44	505389418375281
15:16:05	XLON	9653	124.44	505389418375282
15:16:12	XLON	4006	124.44	505389418375311
15:16:58	XLON	660	124.48	505389418375406
15:17:00	XLON	12375	124.46	505389418375419
15:17:03	XLON	1500	124.46	505389418375438
15:17:12	XLON	10875	124.46	505389418375466
15:17:14	XLON	2062	124.46	505389418375476
15:17:14	XLON	5000	124.46	505389418375477
15:17:14	XLON	3000	124.46	505389418375478
15:17:14	XLON	2313	124.46	505389418375479
15:17:14	XLON	3439	124.46	505389418375481
15:17:19	XLON	2368	124.46	505389418375496
15:17:19	XLON	748	124.46	505389418375497
15:17:19	XLON	675	124.46	505389418375498
15:17:19	XLON	984	124.46	505389418375499
15:17:19	XLON	345	124.46	505389418375500
15:17:24	XLON	330	124.46	505389418375512
15:17:24	XLON	111	124.46	505389418375513
15:17:24	XLON	765	124.46	505389418375514
15:17:24	XLON	675	124.46	505389418375515
15:17:24	XLON	675	124.46	505389418375516
15:17:29	XLON	10618	124.44	505389418375548
15:17:29	XLON	10151	124.44	505389418375549
15:17:45	XLON	3620	124.42	505389418375600
15:17:45	XLON	576	124.42	505389418375601
15:18:31	XLON	12375	124.46	505389418375812
15:18:31	XLON	1366	124.46	505389418375824
15:18:31	XLON	10785	124.46	505389418375825
15:19:45	XLON	2817	124.48	505389418376079
15:20:10	XLON	2500	124.48	505389418376215
15:20:19	XLON	2238	124.48	505389418376257
15:20:19	XLON	3733	124.48	505389418376258
15:20:19	XLON	1807	124.48	505389418376259
15:20:22	XLON	1874	124.46	505389418376282
15:20:22	XLON	1500	124.46	505389418376283
15:20:22	XLON	1000	124.46	505389418376284
15:20:22	XLON	6477	124.46	505389418376285
15:20:22	XLON	1023	124.46	505389418376286
15:20:22	XLON	501	124.46	505389418376287
15:20:28	XLON	3861	124.46	505389418376319
15:20:28	XLON	4000	124.46	505389418376320
15:20:28	XLON	1682	124.46	505389418376321
15:20:37	XLON	492	124.46	505389418376334
15:20:37	XLON	3000	124.46	505389418376335
15:20:37	XLON	1000	124.46	505389418376336
15:20:37	XLON	1450	124.46	505389418376337
15:20:37	XLON	1000	124.46	505389418376338
15:20:37	XLON	1450	124.46	505389418376339
15:20:37	XLON	1000	124.46	505389418376340
15:20:37	XLON	1450	124.46	505389418376341
15:20:37	XLON	1000	124.46	505389418376342
15:20:37	XLON	533	124.46	505389418376343
15:21:10	XLON	1499	124.44	505389418376453
15:21:10	XLON	100	124.44	505389418376454
15:21:10	XLON	100	124.44	505389418376455
15:21:15	XLON	100	124.44	505389418376467
15:21:15	XLON	100	124.44	505389418376468
15:21:20	XLON	100	124.44	505389418376470
15:21:33	XLON	10396	124.44	505389418376492
15:21:34	XLON	11916	124.44	505389418376516
15:22:18	XLON	3330	124.46	505389418376723
15:22:18	XLON	9045	124.46	505389418376724
15:23:05	XLON	902	124.54	505389418376880
15:23:05	XLON	930	124.54	505389418376881
15:23:05	XLON	3000	124.54	505389418376882
15:23:05	XLON	1000	124.54	505389418376883
15:23:05	XLON	6543	124.54	505389418376884
15:23:21	XLON	2379	124.56	505389418377032
15:24:25	XLON	3000	124.58	505389418377250
15:24:25	XLON	1134	124.58	505389418377251
15:24:28	XLON	7511	124.56	505389418377290
15:24:28	XLON	1500	124.56	505389418377291
15:24:28	XLON	1500	124.56	505389418377293
15:24:28	XLON	1500	124.56	505389418377294
15:24:28	XLON	364	124.56	505389418377295
15:24:28	XLON	1000	124.54	505389418377299
15:24:28	XLON	1500	124.54	505389418377300
15:24:30	XLON	12375	124.54	505389418377305
15:25:04	XLON	572	124.54	505389418377388
15:25:04	XLON	3000	124.54	505389418377389
15:25:04	XLON	939	124.54	505389418377390
15:25:04	XLON	1144	124.54	505389418377391
15:25:04	XLON	208	124.54	505389418377392
15:25:04	XLON	3808	124.5	505389418377409
15:25:04	XLON	1807	124.5	505389418377410
15:25:04	XLON	3000	124.5	505389418377411
15:25:04	XLON	1511	124.5	505389418377412
15:25:04	XLON	1200	124.5	505389418377413
15:25:04	XLON	1049	124.5	505389418377414
15:25:55	XLON	675	124.54	505389418377616
15:25:55	XLON	4304	124.54	505389418377617
15:25:55	XLON	1632	124.54	505389418377618
15:25:55	XLON	1795	124.54	505389418377619
15:26:17	XLON	345	124.54	505389418377698
15:26:17	XLON	2377	124.54	505389418377699
15:26:31	XLON	12375	124.52	505389418377728
15:26:31	XLON	11689	124.52	505389418377729
15:28:40	XLON	3000	124.54	505389418378133
15:28:40	XLON	1339	124.54	505389418378134
15:28:45	XLON	2633	124.54	505389418378135
15:28:48	XLON	12375	124.52	505389418378141
15:29:21	XLON	1775	124.58	505389418378304
15:29:48	XLON	9891	124.58	505389418378343
15:29:48	XLON	2484	124.58	505389418378344
15:29:48	XLON	3085	124.56	505389418378353
15:29:48	XLON	9290	124.56	505389418378354
15:29:49	XLON	3483	124.56	505389418378357
15:29:49	XLON	2047	124.56	505389418378356
15:30:12	XLON	4011	124.56	505389418378437
15:30:12	XLON	2834	124.56	505389418378438
15:30:13	XLON	1538	124.56	505389418378444
15:30:16	XLON	2600	124.56	505389418378450
15:30:59	XLON	962	124.62	505389418378660
15:30:59	XLON	9358	124.62	505389418378661
15:30:59	XLON	1907	124.62	505389418378662
15:30:59	XLON	148	124.62	505389418378663
15:30:59	XLON	12375	124.6	505389418378668
15:31:50	XLON	12375	124.56	505389418378847
15:32:22	XLON	12375	124.54	505389418379019
15:32:22	XLON	4053	124.54	505389418379023
15:32:22	XLON	8322	124.54	505389418379024
15:32:23	XLON	3000	124.54	505389418379036
15:32:28	XLON	952	124.52	505389418379062
15:32:28	XLON	3000	124.52	505389418379063
15:32:28	XLON	165	124.52	505389418379064
15:32:33	XLON	3000	124.52	505389418379075
15:32:33	XLON	1910	124.52	505389418379076
15:32:33	XLON	176	124.52	505389418379077
15:33:02	XLON	675	124.52	505389418379152
15:33:02	XLON	675	124.52	505389418379153
15:33:02	XLON	1326	124.52	505389418379154
15:33:02	XLON	725	124.52	505389418379155
15:33:02	XLON	2822	124.52	505389418379156
15:33:08	XLON	4965	124.5	505389418379170
15:34:00	XLON	12228	124.38	505389418379432
15:34:15	XLON	2500	124.42	505389418379521
15:34:15	XLON	264	124.42	505389418379522
15:34:26	XLON	1500	124.4	505389418379538
15:34:26	XLON	1840	124.4	505389418379539
15:34:26	XLON	4000	124.4	505389418379540
15:34:26	XLON	2123	124.4	505389418379541
15:34:27	XLON	10878	124.4	505389418379545
15:34:55	XLON	1414	124.42	505389418379710
15:34:55	XLON	2029	124.42	505389418379711
15:34:55	XLON	3000	124.4	505389418379720
15:34:55	XLON	3000	124.4	505389418379721
15:34:55	XLON	1000	124.4	505389418379722
15:34:55	XLON	5000	124.4	505389418379723
15:34:55	XLON	375	124.4	505389418379724
15:35:32	XLON	2449	124.38	505389418379941
15:35:32	XLON	3000	124.38	505389418379942
15:36:16	XLON	5770	124.4	505389418380191
15:36:34	XLON	2972	124.48	505389418380333
15:36:34	XLON	8700	124.48	505389418380334
15:37:00	XLON	3000	124.46	505389418380405
15:37:00	XLON	32	124.46	505389418380406
15:37:00	XLON	12054	124.44	505389418380407
15:37:00	XLON	1	124.44	505389418380408
15:37:30	XLON	3000	124.44	505389418380559
15:37:30	XLON	1138	124.44	505389418380560
15:37:30	XLON	1117	124.44	505389418380561
15:37:30	XLON	3034	124.44	505389418380562
15:37:30	XLON	1048	124.44	505389418380563
15:37:35	XLON	2527	124.44	505389418380587
15:38:05	XLON	16	124.48	505389418380740
15:38:05	XLON	2500	124.48	505389418380741
15:38:05	XLON	2000	124.48	505389418380742
15:38:05	XLON	5386	124.48	505389418380743
15:38:50	XLON	24	124.56	505389418381001
15:39:26	XLON	3954	124.68	505389418381164
15:39:26	XLON	8166	124.68	505389418381165
15:39:26	XLON	269	124.68	505389418381173
15:39:26	XLON	3358	124.68	505389418381174
15:39:26	XLON	2695	124.68	505389418381175
15:39:26	XLON	738	124.68	505389418381176
15:39:26	XLON	1807	124.68	505389418381177
15:39:26	XLON	3508	124.68	505389418381178
15:40:05	XLON	12375	124.68	505389418381324
15:40:05	XLON	3000	124.7	505389418381326
15:40:05	XLON	121	124.7	505389418381327
15:40:20	XLON	3486	124.7	505389418381363
15:40:20	XLON	2693	124.7	505389418381364
15:40:20	XLON	1747	124.7	505389418381365
15:40:20	XLON	316	124.7	505389418381366
15:40:20	XLON	2761	124.7	505389418381367
15:41:05	XLON	3704	124.64	505389418381543
15:41:05	XLON	1500	124.64	505389418381544
15:41:05	XLON	5441	124.64	505389418381545
15:42:29	XLON	12375	124.64	505389418381821
15:42:50	XLON	100	124.68	505389418381918
15:42:51	XLON	100	124.68	505389418381921
15:43:02	XLON	12175	124.68	505389418381979
15:43:29	XLON	2500	124.68	505389418382053
15:43:29	XLON	125	124.68	505389418382054
15:43:52	XLON	3000	124.64	505389418382115
15:43:52	XLON	1807	124.64	505389418382116
15:43:52	XLON	1357	124.66	505389418382117
15:43:57	XLON	3838	124.66	505389418382147
15:43:57	XLON	1807	124.66	505389418382148
15:43:57	XLON	5447	124.66	505389418382149
15:43:57	XLON	3000	124.66	505389418382150
15:43:57	XLON	675	124.66	505389418382151
15:44:02	XLON	938	124.66	505389418382169
15:44:02	XLON	1930	124.66	505389418382170
15:44:58	XLON	460	124.66	505389418382399
15:44:58	XLON	11915	124.66	505389418382400
15:44:58	XLON	1586	124.66	505389418382408
15:44:58	XLON	888	124.66	505389418382409
15:44:58	XLON	9901	124.66	505389418382410
15:45:02	XLON	3000	124.64	505389418382434
15:45:02	XLON	1807	124.64	505389418382435
15:45:02	XLON	1200	124.64	505389418382436
15:45:02	XLON	1242	124.64	505389418382437
15:46:02	XLON	1065	124.72	505389418382619
15:46:02	XLON	1120	124.72	505389418382620
15:46:02	XLON	1000	124.72	505389418382621
15:46:02	XLON	3000	124.72	505389418382622
15:46:02	XLON	3880	124.72	505389418382623
15:46:02	XLON	1500	124.72	505389418382624
15:46:02	XLON	810	124.72	505389418382625
15:46:33	XLON	1217	124.74	505389418382698
15:46:33	XLON	3000	124.74	505389418382699
15:46:33	XLON	1246	124.74	505389418382700
15:46:33	XLON	1217	124.74	505389418382701
15:46:38	XLON	3000	124.74	505389418382702
15:46:38	XLON	1348	124.74	505389418382703
15:47:10	XLON	12375	124.78	505389418382806
15:47:11	XLON	688	124.78	505389418382835
15:47:11	XLON	1030	124.78	505389418382838
15:47:12	XLON	7002	124.78	505389418382881
15:47:12	XLON	1600	124.78	505389418382849
15:47:12	XLON	1400	124.78	505389418382850
15:47:12	XLON	1600	124.78	505389418382851
15:47:12	XLON	1870	124.78	505389418382852
15:47:12	XLON	1130	124.78	505389418382853
15:47:12	XLON	1400	124.78	505389418382854
15:47:12	XLON	1657	124.78	505389418382855
15:48:03	XLON	12375	124.76	505389418383046
15:48:03	XLON	3000	124.72	505389418383086
15:48:03	XLON	1807	124.72	505389418383087
15:48:03	XLON	1200	124.72	505389418383088
15:48:03	XLON	4592	124.72	505389418383089
15:48:03	XLON	811	124.72	505389418383090
15:48:03	XLON	700	124.72	505389418383091
15:48:03	XLON	190	124.72	505389418383092
15:48:11	XLON	6160	124.68	505389418383157
15:48:49	XLON	530	124.7	505389418383276
15:48:49	XLON	1500	124.7	505389418383277
15:49:12	XLON	383	124.7	505389418383330
15:49:13	XLON	3119	124.7	505389418383351
15:49:13	XLON	3249	124.7	505389418383352
15:49:14	XLON	1012	124.7	505389418383353
15:49:42	XLON	668	124.7	505389418383463
15:49:42	XLON	100	124.7	505389418383464
15:49:42	XLON	200	124.7	505389418383465
15:49:58	XLON	11407	124.7	505389418383504
15:51:00	XLON	3033	124.74	505389418383816
15:51:26	XLON	12375	124.76	505389418383878
15:51:39	XLON	12375	124.8	505389418383965
15:51:39	XLON	3000	124.8	505389418383987
15:51:39	XLON	1511	124.8	505389418383988
15:51:39	XLON	1807	124.8	505389418383989
15:51:39	XLON	1200	124.8	505389418383990
15:51:39	XLON	1200	124.8	505389418383991
15:51:39	XLON	675	124.8	505389418383992
15:51:39	XLON	2982	124.8	505389418383993
15:51:39	XLON	4902	124.76	505389418384001
15:52:16	XLON	11600	124.8	505389418384211
15:53:24	XLON	1578	124.78	505389418384448
15:53:25	XLON	1500	124.78	505389418384452
15:53:25	XLON	4797	124.78	505389418384453
15:53:25	XLON	1500	124.78	505389418384449
15:53:25	XLON	1500	124.78	505389418384450
15:53:25	XLON	1500	124.78	505389418384451
15:54:11	XLON	2332	124.84	505389418384598
15:54:11	XLON	1259	124.84	505389418384599
15:54:11	XLON	3000	124.84	505389418384600
15:54:11	XLON	1073	124.84	505389418384601
15:54:11	XLON	643	124.84	505389418384602
15:54:11	XLON	675	124.84	505389418384603
15:54:11	XLON	9296	124.82	505389418384610
15:54:11	XLON	64	124.82	505389418384611
15:55:11	XLON	12375	124.86	505389418384925
15:55:16	XLON	100	124.88	505389418384929
15:55:36	XLON	12375	124.88	505389418384984
15:55:36	XLON	3400	124.88	505389418384987
15:55:36	XLON	1066	124.88	505389418384988
15:55:41	XLON	2867	124.88	505389418385014
15:55:53	XLON	398	124.86	505389418385058
15:55:53	XLON	1000	124.86	505389418385059
15:55:53	XLON	2000	124.86	505389418385060
15:55:53	XLON	5000	124.86	505389418385061
15:55:53	XLON	3000	124.86	505389418385062
15:55:53	XLON	620	124.86	505389418385063
15:55:53	XLON	357	124.86	505389418385064
15:56:15	XLON	11078	124.86	505389418385121
15:57:00	XLON	5127	124.86	505389418385337
15:57:00	XLON	3000	124.86	505389418385338
15:57:00	XLON	3000	124.86	505389418385339
15:57:00	XLON	1000	124.86	505389418385340
15:57:00	XLON	96	124.86	505389418385341
15:57:41	XLON	1511	125.04	505389418385571
15:57:41	XLON	3000	125.04	505389418385572
15:57:41	XLON	3000	125.04	505389418385573
15:57:41	XLON	1247	125.06	505389418385574
15:57:41	XLON	2005	125.06	505389418385575
15:57:46	XLON	995	125.06	505389418385597
15:57:46	XLON	1422	125.06	505389418385598
15:57:46	XLON	283	125.06	505389418385599
15:58:01	XLON	11826	125.02	505389418385655
15:58:30	XLON	1340	124.84	505389418385892
15:58:30	XLON	8101	124.84	505389418385893
15:58:30	XLON	2797	124.84	505389418385894
15:59:26	XLON	2400	125	505389418386165
15:59:26	XLON	4725	125	505389418386166
15:59:26	XLON	3837	125	505389418386168
15:59:26	XLON	675	125	505389418386169
15:59:26	XLON	2613	125	505389418386170
15:59:27	XLON	1200	125	505389418386171
15:59:27	XLON	4062	125	505389418386172
15:59:27	XLON	758	125	505389418386173
15:59:32	XLON	2500	125	505389418386183
15:59:48	XLON	1911	125.06	505389418386261
15:59:48	XLON	507	125.06	505389418386262

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

Enquiries to:

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

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

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

END

POSSFMFAWEESEFD

Related Shares:

FTSE 100 Latest

Value8,554.80

Change23.19