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

5th Oct 2021 18:00

RNS Number : 1203O

Vodafone Group Plc

05 October 2021

5 October 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	5 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	115.14
Lowest price paid per share (pence):	114.18
Volume weighted average price paid per share (pence):	114.79

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,305,103,267 of its ordinary shares in treasury and has 27,512,486,751 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 5 October 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 5 October 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	114.79	5,707,176

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

114.79

5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:38:42	XLON	10626	114.18	404552167728808
08:39:15	XLON	97	114.20	404552167728964
08:39:15	XLON	2400	114.20	404552167728965
08:39:15	XLON	1149	114.20	404552167728966
08:39:15	XLON	1200	114.20	404552167728967
08:39:20	XLON	2895	114.20	404552167728969
08:39:56	XLON	3742	114.30	404552167729148
08:40:32	XLON	7683	114.30	404552167729325
08:41:03	XLON	3455	114.30	404552167729467
08:41:03	XLON	3000	114.30	404552167729468
08:41:03	XLON	2148	114.30	404552167729469
08:41:06	XLON	2411	114.30	404552167729486
08:42:33	XLON	3920	114.52	404552167729787
08:42:34	XLON	3000	114.52	404552167729788
08:42:34	XLON	4280	114.52	404552167729789
08:42:36	XLON	3300	114.52	404552167729800
08:42:36	XLON	3000	114.52	404552167729801
08:42:47	XLON	5086	114.50	404552167729856
08:42:47	XLON	7576	114.50	404552167729857
08:42:47	XLON	3000	114.52	404552167729858
08:42:54	XLON	3000	114.52	404552167729876
08:42:56	XLON	3000	114.52	404552167729878
08:43:00	XLON	3000	114.52	404552167729895
08:43:00	XLON	932	114.52	404552167729896
08:43:11	XLON	4965	114.56	404552167729920
08:44:03	XLON	465	114.56	404552167730076
08:44:05	XLON	3000	114.56	404552167730084
08:44:06	XLON	3000	114.56	404552167730092
08:44:06	XLON	2200	114.56	404552167730093
08:44:30	XLON	6629	114.60	404552167730153
08:44:30	XLON	3300	114.60	404552167730154
08:44:30	XLON	4667	114.60	404552167730155
08:44:43	XLON	4037	114.56	404552167730218
08:44:43	XLON	1750	114.56	404552167730219
08:44:43	XLON	3017	114.56	404552167730225
08:45:35	XLON	3165	114.54	404552167730423
08:45:40	XLON	7242	114.52	404552167730469
08:45:50	XLON	3410	114.50	404552167730496
08:46:15	XLON	2863	114.48	404552167730630
08:46:15	XLON	2500	114.46	404552167730631
08:46:15	XLON	2943	114.46	404552167730632
08:47:13	XLON	5991	114.44	404552167731015
08:48:05	XLON	158	114.50	404552167731177
08:48:05	XLON	11058	114.50	404552167731178
08:48:29	XLON	8747	114.46	404552167731287
08:48:48	XLON	1746	114.44	404552167731348
08:48:48	XLON	1191	114.44	404552167731349
08:50:19	XLON	3000	114.68	404552167731759
08:50:19	XLON	1278	114.68	404552167731760
08:50:27	XLON	2917	114.68	404552167731800
08:50:32	XLON	4281	114.66	404552167731823
08:50:32	XLON	2500	114.66	404552167731827
08:50:32	XLON	2500	114.66	404552167731828
08:50:32	XLON	953	114.66	404552167731829
08:50:34	XLON	4801	114.64	404552167731839
08:50:52	XLON	3020	114.60	404552167731885
08:52:25	XLON	966	114.78	404552167732243
08:53:12	XLON	5741	114.82	404552167732395
08:53:28	XLON	204	114.82	404552167732412
08:53:28	XLON	3000	114.82	404552167732413
08:53:34	XLON	7803	114.84	404552167732423
08:53:51	XLON	13273	114.82	404552167732470
08:53:51	XLON	3200	114.80	404552167732476
08:53:51	XLON	2249	114.80	404552167732477
08:53:51	XLON	2055	114.80	404552167732478
08:54:24	XLON	3709	114.74	404552167732561
08:54:24	XLON	4480	114.72	404552167732565
08:55:12	XLON	4667	114.76	404552167732720
08:55:35	XLON	3065	114.72	404552167732768
08:55:35	XLON	1318	114.72	404552167732769
08:55:40	XLON	3678	114.72	404552167732782
08:56:04	XLON	3436	114.70	404552167732869
08:56:04	XLON	3480	114.68	404552167732883
08:57:36	XLON	4003	114.64	404552167733154
08:57:36	XLON	2140	114.64	404552167733155
08:57:43	XLON	4817	114.62	404552167733167
08:57:43	XLON	2861	114.62	404552167733177
08:57:52	XLON	5733	114.60	404552167733201
08:59:07	XLON	2306	114.62	404552167733488
08:59:25	XLON	862	114.62	404552167733553
08:59:25	XLON	2500	114.62	404552167733554
08:59:25	XLON	1283	114.62	404552167733555
08:59:50	XLON	3545	114.60	404552167733703
08:59:50	XLON	1828	114.60	404552167733704
08:59:50	XLON	645	114.60	404552167733705
08:59:55	XLON	12589	114.58	404552167733736
09:00:37	XLON	5428	114.68	404552167733964
09:00:55	XLON	7001	114.64	404552167734033
09:02:08	XLON	3000	114.72	404552167734331
09:02:08	XLON	180	114.72	404552167734332
09:02:08	XLON	440	114.72	404552167734315
09:02:08	XLON	12806	114.72	404552167734316
09:02:42	XLON	3251	114.70	404552167734422
09:02:42	XLON	417	114.70	404552167734425
09:02:42	XLON	2298	114.70	404552167734424
09:03:21	XLON	9269	114.76	404552167734571
09:04:36	XLON	4396	114.74	404552167734763
09:04:36	XLON	2500	114.72	404552167734765
09:04:36	XLON	3000	114.72	404552167734766
09:04:36	XLON	2500	114.72	404552167734767
09:04:36	XLON	565	114.74	404552167734768
09:05:33	XLON	2156	114.78	404552167734920
09:05:33	XLON	2250	114.78	404552167734921
09:06:25	XLON	8559	114.80	404552167735062
09:07:14	XLON	12997	114.78	404552167735171
09:07:14	XLON	3000	114.76	404552167735176
09:07:14	XLON	2500	114.76	404552167735177
09:07:14	XLON	2500	114.76	404552167735178
09:07:14	XLON	714	114.78	404552167735179
09:09:22	XLON	13043	114.78	404552167735485
09:09:22	XLON	3200	114.78	404552167735488
09:09:22	XLON	2900	114.78	404552167735489
09:09:22	XLON	2500	114.78	404552167735490
09:09:22	XLON	2500	114.78	404552167735491
09:09:22	XLON	93	114.78	404552167735492
09:09:54	XLON	3488	114.74	404552167735604
09:09:54	XLON	3000	114.74	404552167735609
09:09:54	XLON	1138	114.74	404552167735610
09:10:14	XLON	2937	114.72	404552167735656
09:12:11	XLON	8222	114.74	404552167735993
09:12:11	XLON	3000	114.72	404552167735997
09:12:11	XLON	1876	114.72	404552167735998
09:13:13	XLON	13011	114.74	404552167736060
09:15:02	XLON	2462	114.84	404552167736689
09:15:02	XLON	7470	114.84	404552167736690
09:15:02	XLON	3198	114.86	404552167736720
09:15:27	XLON	2386	114.90	404552167736820
09:15:27	XLON	2079	114.90	404552167736821
09:16:05	XLON	13177	114.90	404552167736894
09:16:05	XLON	6600	114.90	404552167736923
09:16:05	XLON	6051	114.90	404552167736924
09:17:00	XLON	5925	114.94	404552167737046
09:17:13	XLON	5632	114.94	404552167737095
09:18:47	XLON	146	114.94	404552167737343
09:18:49	XLON	10984	114.94	404552167737348
09:18:49	XLON	1377	114.94	404552167737349
09:18:49	XLON	3200	114.94	404552167737351
09:18:49	XLON	3000	114.94	404552167737352
09:19:28	XLON	3208	114.92	404552167737445
09:19:29	XLON	3200	114.92	404552167737448
09:19:29	XLON	1896	114.92	404552167737449
09:21:02	XLON	7	114.92	404552167737715
09:22:05	XLON	11379	115.00	404552167737909
09:22:07	XLON	3200	115.02	404552167737927
09:22:24	XLON	3824	115.08	404552167738018
09:22:28	XLON	4433	115.08	404552167738023
09:22:58	XLON	2513	115.10	404552167738108
09:22:58	XLON	4967	115.10	404552167738109
09:22:58	XLON	3000	115.10	404552167738117
09:22:58	XLON	2500	115.10	404552167738118
09:22:58	XLON	841	115.10	404552167738119
09:23:28	XLON	7192	115.08	404552167738187
09:23:41	XLON	3243	115.06	404552167738203
09:24:08	XLON	3577	115.04	404552167738252
09:24:08	XLON	3010	115.04	404552167738253
09:24:34	XLON	2992	114.98	404552167738340
09:24:37	XLON	3204	114.94	404552167738350
09:25:07	XLON	2859	114.90	404552167738472
09:25:36	XLON	4349	114.88	404552167738513
09:26:09	XLON	5672	114.84	404552167738632
09:28:35	XLON	3000	115.00	404552167738926
09:28:35	XLON	3200	115.00	404552167738927
09:28:35	XLON	702	115.00	404552167738928
09:28:35	XLON	6669	115.00	404552167738925
09:29:15	XLON	14200	115.00	404552167739074
09:29:15	XLON	2500	114.98	404552167739091
09:29:15	XLON	2500	114.98	404552167739092
09:29:15	XLON	3000	114.98	404552167739093
09:29:15	XLON	217	114.98	404552167739094
09:30:02	XLON	3113	115.00	404552167739267
09:30:02	XLON	1015	115.00	404552167739268
09:31:33	XLON	2164	115.00	404552167739473
09:31:33	XLON	3503	115.00	404552167739474
09:31:33	XLON	6754	115.00	404552167739475
09:31:44	XLON	1193	115.02	404552167739538
09:31:44	XLON	6128	115.02	404552167739539
09:33:11	XLON	3000	115.06	404552167739693
09:33:50	XLON	13580	115.06	404552167739760
09:33:57	XLON	3995	115.06	404552167739768
09:34:13	XLON	2998	115.04	404552167739805
09:34:40	XLON	3157	115.00	404552167739888
09:34:40	XLON	2500	115.00	404552167739890
09:34:40	XLON	555	115.00	404552167739891
09:35:03	XLON	3628	114.94	404552167739994
09:36:44	XLON	2500	114.92	404552167740298
09:36:44	XLON	845	114.92	404552167740299
09:37:09	XLON	158	114.96	404552167740408
09:37:09	XLON	3000	114.96	404552167740409
09:37:09	XLON	1610	114.96	404552167740410
09:38:04	XLON	3000	114.96	404552167740571
09:38:07	XLON	4868	114.94	404552167740605
09:38:26	XLON	3000	114.94	404552167740648
09:38:37	XLON	8726	114.92	404552167740670
09:38:37	XLON	4550	114.92	404552167740671
09:39:13	XLON	4459	114.94	404552167740763
09:40:41	XLON	8736	114.94	404552167740951
09:40:41	XLON	6753	114.94	404552167740956
09:43:30	XLON	1541	114.94	404552167741425
09:43:30	XLON	3879	114.94	404552167741426
09:43:30	XLON	681	114.94	404552167741427
09:43:30	XLON	5589	114.94	404552167741428
09:43:30	XLON	3000	114.96	404552167741432
09:43:30	XLON	2500	114.96	404552167741433
09:43:30	XLON	2500	114.96	404552167741434
09:44:38	XLON	7820	114.94	404552167741547
09:44:38	XLON	3200	114.94	404552167741549
09:44:38	XLON	2500	114.94	404552167741550
09:44:38	XLON	1333	114.94	404552167741551
09:45:13	XLON	4265	114.94	404552167741645
09:45:47	XLON	3045	114.90	404552167741736
09:45:47	XLON	3363	114.90	404552167741740
09:47:01	XLON	1248	114.82	404552167742061
09:47:01	XLON	2013	114.82	404552167742062
09:47:01	XLON	2262	114.82	404552167742066
09:47:01	XLON	2500	114.82	404552167742067
09:47:01	XLON	2010	114.82	404552167742068
09:50:05	XLON	3821	114.80	404552167742560
09:50:07	XLON	4355	114.80	404552167742561
09:50:07	XLON	2500	114.80	404552167742567
09:50:07	XLON	2500	114.80	404552167742568
09:50:07	XLON	3000	114.80	404552167742569
09:50:07	XLON	228	114.80	404552167742570
09:50:19	XLON	2967	114.78	404552167742650
09:50:30	XLON	4838	114.72	404552167742666
09:50:30	XLON	4008	114.72	404552167742667
09:53:34	XLON	6519	114.86	404552167743099
09:54:17	XLON	3542	114.86	404552167743226
09:54:17	XLON	12950	114.86	404552167743235
09:55:11	XLON	4383	114.84	404552167743381
09:55:11	XLON	4125	114.84	404552167743382
09:55:11	XLON	2500	114.84	404552167743390
09:55:11	XLON	2500	114.84	404552167743391
09:55:11	XLON	2142	114.84	404552167743392
09:57:20	XLON	10170	114.78	404552167743681
09:57:20	XLON	2500	114.78	404552167743683
09:57:20	XLON	896	114.78	404552167743684
09:58:45	XLON	11906	114.82	404552167743871
09:59:13	XLON	3409	114.78	404552167743955
10:00:11	XLON	2953	114.72	404552167744128
10:00:51	XLON	9997	114.66	404552167744286
10:00:51	XLON	2800	114.66	404552167744288
10:00:51	XLON	815	114.66	404552167744289
10:01:34	XLON	4608	114.58	404552167744441
10:03:17	XLON	2228	114.54	404552167744766
10:03:17	XLON	640	114.54	404552167744767
10:04:40	XLON	3767	114.66	404552167745000
10:05:15	XLON	12528	114.74	404552167745129
10:05:15	XLON	2332	114.74	404552167745135
10:05:16	XLON	1019	114.74	404552167745136
10:05:16	XLON	1334	114.74	404552167745137
10:05:16	XLON	3000	114.74	404552167745138
10:05:16	XLON	882	114.74	404552167745139
10:05:19	XLON	4352	114.72	404552167745150
10:05:46	XLON	2856	114.66	404552167745223
10:05:46	XLON	2041	114.66	404552167745224
10:06:55	XLON	7802	114.66	404552167745375
10:06:55	XLON	1390	114.66	404552167745378
10:06:55	XLON	3000	114.66	404552167745379
10:06:55	XLON	902	114.66	404552167745380
10:08:06	XLON	6932	114.72	404552167745509
10:08:34	XLON	4117	114.72	404552167745579
10:09:51	XLON	3300	114.74	404552167745789
10:10:08	XLON	12839	114.72	404552167745965
10:10:08	XLON	2500	114.72	404552167745968
10:10:08	XLON	1389	114.72	404552167745969
10:10:08	XLON	3000	114.72	404552167745970
10:10:08	XLON	352	114.74	404552167745971
10:11:19	XLON	1	114.68	404552167746198
10:11:19	XLON	3426	114.68	404552167746199
10:12:43	XLON	184	114.70	404552167746371
10:12:43	XLON	12810	114.70	404552167746372
10:12:43	XLON	3000	114.70	404552167746373
10:12:43	XLON	5274	114.70	404552167746374
10:15:10	XLON	1725	114.70	404552167746727
10:15:10	XLON	2016	114.70	404552167746728
10:15:10	XLON	11579	114.70	404552167746733
10:15:31	XLON	5847	114.68	404552167746777
10:15:31	XLON	5919	114.68	404552167746778
10:16:31	XLON	3125	114.68	404552167746935
10:18:10	XLON	3000	114.76	404552167747128
10:18:21	XLON	2579	114.78	404552167747154
10:18:21	XLON	5838	114.78	404552167747155
10:18:47	XLON	3920	114.80	404552167747191
10:19:16	XLON	5730	114.78	404552167747239
10:19:16	XLON	2800	114.78	404552167747247
10:19:16	XLON	3200	114.78	404552167747248
10:19:16	XLON	3000	114.78	404552167747249
10:19:16	XLON	1388	114.78	404552167747250
10:19:16	XLON	2413	114.78	404552167747251
10:19:39	XLON	628	114.74	404552167747283
10:19:39	XLON	895	114.74	404552167747284
10:19:39	XLON	1666	114.74	404552167747285
10:20:26	XLON	3166	114.74	404552167747402
10:20:26	XLON	3000	114.74	404552167747403
10:20:53	XLON	3386	114.74	404552167747481
10:21:29	XLON	3979	114.70	404552167747564
10:21:31	XLON	3349	114.64	404552167747581
10:21:56	XLON	5840	114.62	404552167747677
10:24:15	XLON	3559	114.70	404552167748066
10:24:15	XLON	1383	114.68	404552167748069
10:24:15	XLON	3000	114.70	404552167748070
10:24:15	XLON	2500	114.70	404552167748071
10:24:15	XLON	1389	114.70	404552167748072
10:24:15	XLON	1202	114.70	404552167748073
10:24:39	XLON	9298	114.70	404552167748213
10:24:39	XLON	1719	114.70	404552167748214
10:25:34	XLON	3568	114.66	404552167748423
10:25:46	XLON	1574	114.64	404552167748540
10:25:46	XLON	3475	114.64	404552167748541
10:27:13	XLON	6692	114.64	404552167748689
10:27:13	XLON	7031	114.64	404552167748690
10:27:13	XLON	3688	114.64	404552167748698
10:27:13	XLON	2500	114.64	404552167748699
10:27:13	XLON	504	114.64	404552167748700
10:28:20	XLON	2938	114.58	404552167748833
10:29:34	XLON	65	114.62	404552167749015
10:29:57	XLON	14045	114.60	404552167749080
10:30:18	XLON	5664	114.56	404552167749152
10:30:30	XLON	3173	114.54	404552167749176
10:30:56	XLON	2921	114.54	404552167749332
10:31:37	XLON	2108	114.56	404552167749467
10:31:37	XLON	744	114.56	404552167749468
10:32:21	XLON	8511	114.58	404552167749566
10:34:07	XLON	4474	114.56	404552167749766
10:34:10	XLON	11263	114.56	404552167749775
10:34:10	XLON	1342	114.56	404552167749776
10:35:25	XLON	6182	114.64	404552167749998
10:35:26	XLON	6927	114.64	404552167750003
10:35:26	XLON	1972	114.64	404552167750004
10:35:49	XLON	6437	114.64	404552167750063
10:36:16	XLON	3280	114.60	404552167750146
10:39:54	XLON	2466	114.72	404552167750535
10:39:56	XLON	141	114.72	404552167750553
10:40:38	XLON	360	114.78	404552167750618
10:40:41	XLON	1118	114.80	404552167750621
10:40:41	XLON	4400	114.80	404552167750622
10:40:41	XLON	3072	114.80	404552167750623
10:40:41	XLON	3000	114.80	404552167750624
10:40:41	XLON	2500	114.80	404552167750625
10:40:41	XLON	1388	114.80	404552167750626
10:40:41	XLON	1149	114.80	404552167750627
10:40:41	XLON	10018	114.80	404552167750628
10:40:55	XLON	3000	114.80	404552167750654
10:40:55	XLON	314	114.80	404552167750655
10:41:11	XLON	2500	114.80	404552167750682
10:41:11	XLON	397	114.80	404552167750683
10:41:28	XLON	2899	114.80	404552167750712
10:41:33	XLON	889	114.80	404552167750716
10:42:22	XLON	13875	114.78	404552167750830
10:42:22	XLON	3200	114.78	404552167750837
10:42:22	XLON	2500	114.78	404552167750838
10:42:22	XLON	3000	114.78	404552167750839
10:42:22	XLON	1388	114.78	404552167750840
10:42:22	XLON	596	114.78	404552167750841
10:43:17	XLON	7170	114.78	404552167751001
10:43:53	XLON	3220	114.84	404552167751149
10:43:53	XLON	3200	114.84	404552167751150
10:43:53	XLON	174	114.84	404552167751151
10:44:36	XLON	7507	114.80	404552167751241
10:45:25	XLON	4269	114.80	404552167751332
10:47:02	XLON	2340	114.86	404552167751526
10:47:02	XLON	1726	114.86	404552167751527
10:47:10	XLON	1248	114.88	404552167751556
10:47:30	XLON	12981	114.86	404552167751603
10:47:31	XLON	2642	114.86	404552167751604
10:47:31	XLON	4326	114.86	404552167751605
10:49:34	XLON	41	114.92	404552167751802
10:50:03	XLON	3000	114.90	404552167751848
10:50:03	XLON	2500	114.90	404552167751849
10:50:03	XLON	1387	114.90	404552167751850
10:50:03	XLON	1387	114.92	404552167751851
10:50:03	XLON	2500	114.92	404552167751852
10:50:03	XLON	3153	114.92	404552167751853
10:50:22	XLON	9004	114.90	404552167751867
10:50:22	XLON	2583	114.90	404552167751868
10:52:10	XLON	12804	114.96	404552167752104
10:52:10	XLON	6750	114.96	404552167752110
10:53:05	XLON	6621	114.88	404552167752232
10:54:50	XLON	3527	114.86	404552167752431
10:55:47	XLON	7311	114.86	404552167752616
10:56:38	XLON	12814	114.86	404552167752832
10:56:38	XLON	11611	114.86	404552167752853
10:57:02	XLON	3510	114.86	404552167752937
10:58:41	XLON	11885	114.90	404552167753097
10:59:00	XLON	2871	114.88	404552167753137
11:00:26	XLON	1008	114.88	404552167753299
11:00:54	XLON	4221	114.86	404552167753350
11:00:54	XLON	9255	114.86	404552167753351
11:02:01	XLON	5242	114.84	404552167753530
11:02:42	XLON	606	114.88	404552167753813
11:02:56	XLON	13822	114.88	404552167753823
11:04:19	XLON	2918	114.92	404552167753982
11:04:19	XLON	947	114.92	404552167753983
11:04:35	XLON	6833	114.92	404552167754013
11:04:35	XLON	2921	114.92	404552167754015
11:04:35	XLON	437	114.92	404552167754016
11:05:08	XLON	3049	114.92	404552167754095
11:05:08	XLON	3000	114.92	404552167754106
11:05:08	XLON	58	114.92	404552167754107
11:05:49	XLON	3200	114.88	404552167754248
11:07:05	XLON	13041	114.90	404552167754346
11:08:11	XLON	231	114.88	404552167754532
11:08:11	XLON	2383	114.88	404552167754533
11:09:35	XLON	3000	114.90	404552167754741
11:09:43	XLON	6236	114.88	404552167754754
11:09:43	XLON	6520	114.88	404552167754755
11:09:43	XLON	2500	114.88	404552167754758
11:09:43	XLON	1387	114.88	404552167754759
11:09:43	XLON	2099	114.88	404552167754760
11:09:43	XLON	3000	114.88	404552167754761
11:09:43	XLON	3052	114.88	404552167754762
11:10:31	XLON	2959	114.92	404552167754910
11:11:50	XLON	3600	115.00	404552167754999
11:12:08	XLON	621	115.00	404552167755016
11:12:08	XLON	1471	115.00	404552167755017
11:12:36	XLON	6662	114.98	404552167755055
11:12:36	XLON	3000	114.98	404552167755059
11:12:36	XLON	7053	114.98	404552167755060
11:12:50	XLON	3264	114.94	404552167755080
11:13:23	XLON	2904	114.92	404552167755142
11:14:20	XLON	8904	114.88	404552167755196
11:15:48	XLON	10177	114.92	404552167755370
11:15:48	XLON	291	114.92	404552167755372
11:15:48	XLON	3000	114.92	404552167755373
11:15:48	XLON	1102	114.92	404552167755374
11:17:10	XLON	7999	114.88	404552167755509
11:17:10	XLON	3000	114.88	404552167755510
11:17:10	XLON	2317	114.88	404552167755511
11:18:10	XLON	6558	114.88	404552167755625
11:18:10	XLON	1082	114.88	404552167755626
11:18:10	XLON	2500	114.88	404552167755628
11:18:10	XLON	1388	114.88	404552167755629
11:18:10	XLON	2670	114.88	404552167755630
11:18:56	XLON	3219	114.84	404552167755723
11:20:54	XLON	3200	114.88	404552167755940
11:20:54	XLON	3000	114.88	404552167755941
11:22:03	XLON	4446	114.92	404552167756047
11:22:03	XLON	3711	114.92	404552167756048
11:22:12	XLON	9204	114.92	404552167756067
11:22:12	XLON	3000	114.90	404552167756090
11:22:12	XLON	383	114.92	404552167756091
11:23:02	XLON	4365	114.90	404552167756154
11:23:02	XLON	3200	114.90	404552167756156
11:23:02	XLON	2500	114.90	404552167756157
11:23:02	XLON	610	114.90	404552167756158
11:26:51	XLON	3577	114.96	404552167756537
11:26:51	XLON	3000	114.96	404552167756551
11:26:51	XLON	2795	114.96	404552167756552
11:26:51	XLON	2113	114.96	404552167756553
11:26:51	XLON	2500	114.96	404552167756554
11:26:51	XLON	621	114.96	404552167756555
11:26:52	XLON	2232	114.96	404552167756558
11:26:52	XLON	5729	114.96	404552167756559
11:27:46	XLON	3781	114.98	404552167756704
11:27:46	XLON	1386	115.00	404552167756706
11:27:46	XLON	1973	115.00	404552167756707
11:30:56	XLON	8200	115.02	404552167757072
11:30:57	XLON	3000	115.02	404552167757075
11:30:57	XLON	3891	115.02	404552167757076
11:30:57	XLON	1283	115.02	404552167757077
11:32:46	XLON	13245	115.00	404552167757383
11:32:46	XLON	3028	115.00	404552167757398
11:32:46	XLON	2500	115.00	404552167757399
11:32:46	XLON	3000	115.00	404552167757400
11:32:46	XLON	4638	115.00	404552167757401
11:33:10	XLON	3126	114.98	404552167757425
11:33:11	XLON	1229	114.98	404552167757430
11:33:17	XLON	3342	114.98	404552167757438
11:34:52	XLON	3000	114.96	404552167757653
11:34:52	XLON	464	114.96	404552167757654
11:37:31	XLON	3200	115.02	404552167757949
11:37:31	XLON	3000	115.02	404552167757950
11:37:31	XLON	11736	115.00	404552167757953
11:37:49	XLON	173	115.00	404552167757981
11:37:49	XLON	3000	115.00	404552167757982
11:41:02	XLON	2500	115.02	404552167758319
11:41:02	XLON	3000	115.02	404552167758320
11:41:02	XLON	1385	115.02	404552167758321
11:41:02	XLON	2147	115.02	404552167758322
11:41:07	XLON	2195	115.02	404552167758337
11:41:09	XLON	1795	115.02	404552167758378
11:41:40	XLON	9226	115.00	404552167758462
11:41:40	XLON	2200	115.00	404552167758485
11:41:40	XLON	2316	115.00	404552167758486
11:41:40	XLON	1386	115.00	404552167758487
11:41:40	XLON	2500	115.00	404552167758488
11:41:40	XLON	2927	115.00	404552167758489
11:41:40	XLON	73	115.00	404552167758492
11:41:40	XLON	4497	115.00	404552167758493
11:41:40	XLON	2500	115.00	404552167758494
11:41:40	XLON	1386	115.00	404552167758495
11:41:40	XLON	3429	115.00	404552167758496
11:41:40	XLON	3279	115.00	404552167758497
11:41:40	XLON	4244	115.00	404552167758498
11:42:06	XLON	4563	114.94	404552167758569
11:42:14	XLON	3292	114.86	404552167758600
11:43:04	XLON	4119	114.88	404552167758683
11:43:59	XLON	3000	114.86	404552167758899
11:43:59	XLON	2115	114.86	404552167758900
11:43:59	XLON	3432	114.86	404552167758894
11:45:12	XLON	11288	114.88	404552167759105
11:46:15	XLON	6061	114.92	404552167759223
11:46:25	XLON	3500	114.92	404552167759275
11:46:25	XLON	2800	114.92	404552167759285
11:46:25	XLON	705	114.92	404552167759286
11:47:11	XLON	2679	114.88	404552167759389
11:47:11	XLON	686	114.88	404552167759390
11:48:35	XLON	2175	114.96	404552167759536
11:48:35	XLON	3704	114.96	404552167759537
11:48:50	XLON	3316	114.96	404552167759572
11:49:33	XLON	1900	115.00	404552167759609
11:49:33	XLON	3094	115.00	404552167759610
11:49:33	XLON	840	115.00	404552167759611
11:50:10	XLON	10461	115.00	404552167759648
11:50:10	XLON	3000	115.00	404552167759653
11:50:10	XLON	800	115.00	404552167759654
11:50:10	XLON	2200	115.00	404552167759655
11:50:37	XLON	4494	114.98	404552167759725
11:51:14	XLON	3118	115.04	404552167759778
11:52:20	XLON	3577	115.02	404552167759877
11:55:18	XLON	3000	115.00	404552167760228
11:55:18	XLON	12994	115.02	404552167760220
11:55:20	XLON	4797	115.00	404552167760231
11:55:32	XLON	3000	114.98	404552167760251
11:55:32	XLON	4420	114.98	404552167760246
11:55:41	XLON	5865	114.98	404552167760273
11:56:02	XLON	3095	115.00	404552167760321
11:57:08	XLON	11833	115.00	404552167760432
11:57:11	XLON	2536	115.02	404552167760467
11:57:11	XLON	653	115.02	404552167760468
11:58:07	XLON	141	115.02	404552167760610
11:58:07	XLON	3000	115.02	404552167760611
11:58:07	XLON	274	115.02	404552167760612
11:58:08	XLON	12694	115.00	404552167760616
11:58:12	XLON	11657	114.96	404552167760643
11:58:13	XLON	2500	114.96	404552167760644
11:58:13	XLON	1386	114.96	404552167760645
11:58:13	XLON	467	114.96	404552167760646
11:58:18	XLON	1387	114.94	404552167760678
11:58:18	XLON	2500	114.94	404552167760679
11:58:18	XLON	3000	114.94	404552167760680
11:58:18	XLON	2525	114.94	404552167760681
11:58:21	XLON	1350	114.92	404552167760701
11:58:21	XLON	2537	114.92	404552167760702
11:59:47	XLON	3000	114.98	404552167760964
11:59:54	XLON	3000	114.98	404552167760970
11:59:55	XLON	2208	114.98	404552167760976
12:00:00	XLON	3000	114.98	404552167761010
12:00:00	XLON	2672	114.98	404552167761011
12:00:00	XLON	3187	114.98	404552167761012
12:00:00	XLON	1103	114.98	404552167761013
12:00:03	XLON	3167	114.98	404552167761028
12:00:10	XLON	14117	114.96	404552167761034
12:00:48	XLON	7646	114.94	404552167761092
12:01:14	XLON	6213	114.92	404552167761121
12:01:14	XLON	2924	114.92	404552167761133
12:01:46	XLON	4158	114.90	404552167761163
12:01:46	XLON	1237	114.90	404552167761164
12:02:40	XLON	944	114.94	404552167761379
12:02:42	XLON	2000	114.96	404552167761381
12:02:44	XLON	989	114.96	404552167761390
12:03:00	XLON	2987	114.96	404552167761485
12:03:00	XLON	2500	114.96	404552167761488
12:03:00	XLON	546	114.96	404552167761489
12:03:17	XLON	3491	114.96	404552167761548
12:03:17	XLON	3200	114.96	404552167761555
12:03:17	XLON	2700	114.96	404552167761556
12:03:22	XLON	6042	114.96	404552167761568
12:03:22	XLON	2800	114.96	404552167761569
12:03:22	XLON	3100	114.96	404552167761570
12:03:48	XLON	2300	114.96	404552167761625
12:03:48	XLON	2704	114.96	404552167761626
12:04:19	XLON	12880	114.96	404552167761818
12:04:19	XLON	4310	114.96	404552167761824
12:06:15	XLON	1174	114.84	404552167762160
12:06:16	XLON	2743	114.84	404552167762161
12:06:16	XLON	2587	114.84	404552167762162
12:06:16	XLON	331	114.84	404552167762163
12:06:16	XLON	6568	114.84	404552167762164
12:06:16	XLON	169	114.84	404552167762165
12:06:16	XLON	3000	114.84	404552167762188
12:06:16	XLON	775	114.84	404552167762189
12:06:33	XLON	4125	114.82	404552167762256
12:09:34	XLON	4866	114.90	404552167762590
12:09:34	XLON	1260	114.90	404552167762595
12:09:34	XLON	3200	114.90	404552167762596
12:09:34	XLON	3100	114.90	404552167762597
12:09:34	XLON	113	114.90	404552167762598
12:10:13	XLON	2121	114.90	404552167762727
12:10:13	XLON	7885	114.90	404552167762728
12:10:14	XLON	3200	114.90	404552167762732
12:10:14	XLON	2247	114.90	404552167762733
12:10:14	XLON	98	114.90	404552167762734
12:11:13	XLON	9534	114.90	404552167762814
12:11:55	XLON	9056	114.88	404552167762868
12:12:39	XLON	3450	114.96	404552167763012
12:12:40	XLON	3000	114.96	404552167763013
12:12:40	XLON	2300	114.96	404552167763014
12:14:05	XLON	2225	114.98	404552167763107
12:15:20	XLON	976	115.00	404552167763233
12:15:20	XLON	3148	115.00	404552167763234
12:15:20	XLON	1290	115.00	404552167763235
12:18:35	XLON	1372	115.04	404552167763628
12:18:35	XLON	2603	115.04	404552167763629
12:18:35	XLON	1936	115.04	404552167763630
12:19:38	XLON	7620	115.04	404552167763788
12:19:38	XLON	1131	115.04	404552167763796
12:19:38	XLON	2200	115.04	404552167763797
12:19:38	XLON	3200	115.04	404552167763798
12:19:38	XLON	937	115.04	404552167763799
12:19:45	XLON	3000	115.04	404552167763801
12:20:12	XLON	3200	115.06	404552167763832
12:20:12	XLON	3000	115.06	404552167763833
12:20:16	XLON	3000	115.06	404552167763838
12:20:16	XLON	1	115.06	404552167763839
12:20:36	XLON	3000	115.06	404552167763864
12:20:36	XLON	1493	115.06	404552167763865
12:21:04	XLON	4877	115.04	404552167763966
12:21:04	XLON	3200	115.04	404552167763968
12:21:04	XLON	3000	115.04	404552167763969
12:21:08	XLON	1840	115.04	404552167763971
12:21:08	XLON	1670	115.04	404552167763972
12:21:39	XLON	6200	115.04	404552167764024
12:22:54	XLON	2432	115.00	404552167764147
12:24:08	XLON	2606	115.04	404552167764254
12:24:08	XLON	4300	115.04	404552167764255
12:24:09	XLON	7081	115.04	404552167764268
12:24:54	XLON	5403	115.00	404552167764381
12:25:42	XLON	6048	115.00	404552167764462
12:25:52	XLON	3000	114.96	404552167764495
12:26:29	XLON	137	115.00	404552167764550
12:26:34	XLON	3000	115.00	404552167764551
12:27:05	XLON	3000	115.00	404552167764587
12:27:05	XLON	2500	115.00	404552167764588
12:27:05	XLON	1386	115.00	404552167764589
12:27:19	XLON	3000	115.00	404552167764607
12:27:46	XLON	4700	115.00	404552167764642
12:27:46	XLON	3000	115.00	404552167764643
12:28:01	XLON	11988	114.98	404552167764659
12:28:01	XLON	481	114.98	404552167764660
12:29:40	XLON	3000	115.04	404552167764888
12:29:45	XLON	2927	115.04	404552167764906
12:29:59	XLON	2400	115.04	404552167764917
12:29:59	XLON	3000	115.04	404552167764918
12:30:28	XLON	2821	115.02	404552167765054
12:30:28	XLON	15406	115.02	404552167765055
12:30:28	XLON	8882	115.02	404552167765051
12:30:28	XLON	2802	115.02	404552167765052
12:30:29	XLON	6912	115.02	404552167765076
12:31:10	XLON	3839	115.02	404552167765112
12:32:47	XLON	10426	114.98	404552167765288
12:32:47	XLON	3000	114.98	404552167765293
12:34:08	XLON	4382	114.98	404552167765434
12:34:08	XLON	3000	114.96	404552167765442
12:34:08	XLON	2500	114.96	404552167765443
12:34:08	XLON	1386	114.96	404552167765444
12:34:08	XLON	1386	114.98	404552167765445
12:34:08	XLON	480	114.98	404552167765446
12:36:10	XLON	2138	114.98	404552167765641
12:36:10	XLON	4492	114.98	404552167765642
12:36:10	XLON	2931	114.98	404552167765643
12:37:06	XLON	3585	115.02	404552167765724
12:37:13	XLON	3000	115.02	404552167765734
12:37:13	XLON	676	115.02	404552167765735
12:37:30	XLON	4488	115.02	404552167765779
12:37:30	XLON	3000	115.02	404552167765780
12:37:30	XLON	2245	115.02	404552167765781
12:37:30	XLON	2900	115.02	404552167765782
12:37:30	XLON	3191	115.02	404552167765783
12:38:22	XLON	7118	115.02	404552167765921
12:38:22	XLON	3000	115.02	404552167765927
12:38:22	XLON	2277	115.02	404552167765928
12:38:22	XLON	248	115.02	404552167765929
12:39:23	XLON	3077	115.00	404552167766048
12:40:22	XLON	1187	115.06	404552167766172
12:40:22	XLON	6518	115.06	404552167766173
12:40:40	XLON	3238	115.06	404552167766197
12:40:58	XLON	3000	115.04	404552167766260
12:42:13	XLON	4614	115.02	404552167766374
12:42:13	XLON	2500	115.02	404552167766376
12:42:13	XLON	384	115.02	404552167766377
12:43:25	XLON	3487	115.08	404552167766670
12:43:25	XLON	4073	115.08	404552167766671
12:44:57	XLON	8542	115.08	404552167766831
12:46:31	XLON	12718	115.06	404552167766950
12:46:58	XLON	3643	115.02	404552167767028
12:46:58	XLON	2467	115.02	404552167767029
12:46:58	XLON	849	115.02	404552167767030
12:46:58	XLON	2500	115.02	404552167767031
12:46:58	XLON	1386	115.02	404552167767032
12:46:58	XLON	3000	115.02	404552167767033
12:46:58	XLON	607	115.02	404552167767034
12:49:07	XLON	1486	114.98	404552167767216
12:49:07	XLON	3000	115.00	404552167767217
12:49:07	XLON	365	115.00	404552167767218
12:52:23	XLON	3636	115.04	404552167767709
12:52:23	XLON	689	115.04	404552167767710
12:52:23	XLON	4286	115.04	404552167767711
12:52:31	XLON	3947	115.02	404552167767760
12:52:31	XLON	1063	115.02	404552167767751
12:52:31	XLON	10824	115.02	404552167767752
12:54:04	XLON	2359	115.00	404552167767928
12:54:04	XLON	1827	115.00	404552167767929
12:54:30	XLON	1865	115.00	404552167767954
12:54:30	XLON	2204	115.00	404552167767955
12:54:45	XLON	2898	114.98	404552167767991
12:56:48	XLON	8591	115.04	404552167768175
12:56:50	XLON	3407	115.02	404552167768246
12:56:50	XLON	876	115.02	404552167768247
12:57:04	XLON	5444	115.02	404552167768262
12:57:04	XLON	853	115.02	404552167768263
12:57:04	XLON	2600	115.02	404552167768264
12:57:04	XLON	3000	115.02	404552167768265
12:59:09	XLON	12708	115.02	404552167768439
12:59:09	XLON	1181	115.02	404552167768440
13:00:00	XLON	3892	115.04	404552167768519
13:00:00	XLON	3000	115.02	404552167768552
13:00:00	XLON	1218	115.04	404552167768553
13:00:38	XLON	4233	115.00	404552167768655
13:01:13	XLON	1835	115.04	404552167768817
13:01:13	XLON	3325	115.04	404552167768818
13:01:33	XLON	3000	115.02	404552167768889
13:01:33	XLON	16	115.02	404552167768890
13:03:20	XLON	4439	115.04	404552167769056
13:04:35	XLON	4214	115.00	404552167769302
13:04:35	XLON	3149	115.00	404552167769303
13:05:47	XLON	3000	114.96	404552167769470
13:05:47	XLON	716	114.96	404552167769471
13:06:11	XLON	3076	114.90	404552167769517
13:08:22	XLON	11067	114.92	404552167769726
13:13:15	XLON	13089	114.94	404552167770271
13:13:15	XLON	2500	114.94	404552167770272
13:13:15	XLON	1387	114.94	404552167770273
13:13:15	XLON	1492	114.94	404552167770274
13:14:08	XLON	3379	114.94	404552167770454
13:15:47	XLON	3891	114.90	404552167770726
13:15:47	XLON	1049	114.90	404552167770727
13:16:53	XLON	3049	114.86	404552167770842
13:17:31	XLON	2981	114.82	404552167770919
13:17:31	XLON	3000	114.82	404552167770921
13:17:31	XLON	98	114.82	404552167770922
13:18:36	XLON	8489	114.86	404552167771037
13:18:36	XLON	2960	114.86	404552167771038
13:19:23	XLON	2959	114.80	404552167771153
13:20:13	XLON	886	114.80	404552167771245
13:20:13	XLON	11472	114.80	404552167771246
13:20:13	XLON	1106	114.80	404552167771247
13:20:27	XLON	1028	114.80	404552167771276
13:20:27	XLON	2460	114.80	404552167771277
13:20:48	XLON	954	114.78	404552167771301
13:20:48	XLON	551	114.78	404552167771302
13:20:48	XLON	2014	114.78	404552167771303
13:22:14	XLON	4492	114.88	404552167771510
13:22:17	XLON	12178	114.86	404552167771542
13:22:18	XLON	3000	114.84	404552167771548
13:22:44	XLON	9899	114.84	404552167771593
13:23:24	XLON	2304	114.84	404552167771689
13:23:24	XLON	780	114.84	404552167771690
13:23:55	XLON	10837	114.82	404552167771722
13:25:32	XLON	910	114.84	404552167772039
13:25:32	XLON	2146	114.84	404552167772040
13:25:32	XLON	3100	114.84	404552167772043
13:25:32	XLON	1858	114.84	404552167772044
13:25:57	XLON	3100	114.80	404552167772112
13:26:03	XLON	3860	114.76	404552167772144
13:28:35	XLON	5990	114.80	404552167772401
13:28:35	XLON	3000	114.80	404552167772407
13:28:35	XLON	2069	114.80	404552167772408
13:28:40	XLON	2963	114.80	404552167772410
13:28:56	XLON	2442	114.80	404552167772416
13:28:56	XLON	584	114.80	404552167772417
13:29:12	XLON	2869	114.82	404552167772474
13:29:28	XLON	131	114.82	404552167772509
13:29:28	XLON	1298	114.82	404552167772510
13:29:56	XLON	12729	114.82	404552167772551
13:29:56	XLON	3000	114.82	404552167772552
13:29:56	XLON	2249	114.82	404552167772553
13:30:33	XLON	2859	114.82	404552167772632
13:30:42	XLON	4779	114.82	404552167772661
13:30:54	XLON	3506	114.82	404552167772688
13:32:16	XLON	11515	114.82	404552167772832
13:32:16	XLON	2351	114.82	404552167772833
13:33:16	XLON	2526	114.84	404552167773026
13:33:30	XLON	7010	114.84	404552167773042
13:33:59	XLON	2778	114.84	404552167773090
13:34:33	XLON	719	114.86	404552167773140
13:34:49	XLON	1716	114.90	404552167773191
13:34:49	XLON	1196	114.90	404552167773192
13:34:59	XLON	1051	114.90	404552167773209
13:35:19	XLON	3000	114.90	404552167773262
13:35:19	XLON	2247	114.90	404552167773263
13:35:19	XLON	2297	114.90	404552167773264
13:35:36	XLON	3560	114.90	404552167773323
13:35:36	XLON	3216	114.90	404552167773326
13:36:54	XLON	6291	114.90	404552167773499
13:36:54	XLON	3039	114.90	404552167773500
13:36:54	XLON	3000	114.90	404552167773515
13:36:54	XLON	10059	114.90	404552167773516
13:38:41	XLON	9234	114.94	404552167773797
13:38:41	XLON	3589	114.94	404552167773798
13:38:41	XLON	2500	114.94	404552167773803
13:38:41	XLON	2247	114.94	404552167773804
13:38:41	XLON	1387	114.94	404552167773805
13:38:41	XLON	2585	114.94	404552167773806
13:39:24	XLON	6845	114.90	404552167773911
13:39:42	XLON	3000	114.86	404552167773949
13:40:51	XLON	3000	114.84	404552167774039
13:40:51	XLON	49	114.84	404552167774040
13:40:52	XLON	8417	114.84	404552167774053
13:41:43	XLON	4871	114.78	404552167774198
13:41:43	XLON	2328	114.78	404552167774199
13:41:43	XLON	6026	114.78	404552167774200
13:43:46	XLON	11896	114.84	404552167774509
13:44:12	XLON	13825	114.82	404552167774611
13:44:12	XLON	1388	114.82	404552167774613
13:44:12	XLON	3000	114.82	404552167774614
13:44:46	XLON	2713	114.80	404552167774712
13:44:46	XLON	362	114.80	404552167774713
13:44:46	XLON	2099	114.80	404552167774717
13:44:46	XLON	993	114.80	404552167774718
13:44:51	XLON	8880	114.80	404552167774734
13:44:51	XLON	2073	114.80	404552167774735
13:44:51	XLON	2073	114.80	404552167774736
13:44:51	XLON	1963	114.80	404552167774737
13:45:18	XLON	5280	114.74	404552167774788
13:45:43	XLON	941	114.76	404552167774890
13:45:43	XLON	2484	114.76	404552167774891
13:46:07	XLON	6776	114.74	404552167774985
13:46:07	XLON	4343	114.74	404552167774986
13:46:22	XLON	6	114.72	404552167775040
13:46:22	XLON	83	114.72	404552167775041
13:46:22	XLON	51	114.72	404552167775042
13:46:25	XLON	1	114.72	404552167775051
13:46:27	XLON	1748	114.72	404552167775052
13:46:27	XLON	1331	114.72	404552167775053
13:48:48	XLON	348	114.72	404552167775343
13:48:48	XLON	6804	114.72	404552167775344
13:49:16	XLON	4418	114.72	404552167775412
13:49:16	XLON	1981	114.72	404552167775413
13:49:26	XLON	2164	114.70	404552167775441
13:49:26	XLON	2458	114.70	404552167775442
13:49:26	XLON	3000	114.70	404552167775443
13:49:26	XLON	1536	114.70	404552167775444
13:51:00	XLON	3000	114.70	404552167775688
13:51:00	XLON	2251	114.70	404552167775689
13:51:00	XLON	3302	114.70	404552167775690
13:51:27	XLON	1805	114.70	404552167775749
13:51:27	XLON	1224	114.70	404552167775750
13:51:41	XLON	2461	114.70	404552167775800
13:51:41	XLON	263	114.70	404552167775801
13:52:17	XLON	2436	114.72	404552167775906
13:53:15	XLON	13336	114.74	404552167776012
13:53:17	XLON	2111	114.74	404552167776016
13:53:17	XLON	1354	114.74	404552167776017
13:53:29	XLON	1187	114.74	404552167776025
13:53:29	XLON	1778	114.74	404552167776026
13:53:38	XLON	171	114.74	404552167776054
13:53:38	XLON	2078	114.74	404552167776055
13:53:49	XLON	1997	114.74	404552167776079
13:53:49	XLON	860	114.74	404552167776080
13:53:52	XLON	3207	114.72	404552167776085
13:54:04	XLON	9992	114.72	404552167776101
13:54:04	XLON	2500	114.72	404552167776102
13:54:04	XLON	707	114.72	404552167776103
13:57:44	XLON	3000	114.68	404552167776558
13:57:44	XLON	2815	114.68	404552167776559
13:57:44	XLON	2500	114.68	404552167776560
13:57:49	XLON	2285	114.68	404552167776590
13:57:49	XLON	3153	114.68	404552167776591
13:57:49	XLON	2674	114.68	404552167776592
13:57:49	XLON	1470	114.68	404552167776593
13:57:49	XLON	2147	114.68	404552167776594
13:57:51	XLON	1869	114.68	404552167776601
13:57:51	XLON	2579	114.68	404552167776602
13:57:51	XLON	6983	114.68	404552167776603
13:59:08	XLON	14056	114.68	404552167776843
13:59:08	XLON	3000	114.68	404552167776845
13:59:08	XLON	2944	114.68	404552167776846
13:59:41	XLON	2951	114.68	404552167776896
14:00:08	XLON	573	114.66	404552167776979
14:00:08	XLON	12449	114.66	404552167776980
14:01:01	XLON	2999	114.66	404552167777073
14:01:21	XLON	5024	114.66	404552167777134
14:01:21	XLON	7572	114.66	404552167777135
14:01:21	XLON	4756	114.66	404552167777149
14:02:19	XLON	108	114.66	404552167777261
14:02:19	XLON	2469	114.66	404552167777262
14:02:19	XLON	335	114.66	404552167777263
14:04:03	XLON	2069	114.72	404552167777524
14:04:03	XLON	11829	114.72	404552167777525
14:04:04	XLON	3000	114.72	404552167777526
14:04:04	XLON	2346	114.72	404552167777527
14:04:04	XLON	2500	114.72	404552167777528
14:06:20	XLON	2200	114.74	404552167777788
14:06:20	XLON	3000	114.74	404552167777789
14:06:20	XLON	337	114.74	404552167777790
14:06:20	XLON	8149	114.74	404552167777791
14:06:20	XLON	219	114.74	404552167777792
14:06:20	XLON	2300	114.74	404552167777793
14:06:20	XLON	55	114.74	404552167777794
14:07:50	XLON	3000	114.80	404552167778140
14:07:50	XLON	2642	114.80	404552167778141
14:07:50	XLON	12029	114.80	404552167778136
14:07:52	XLON	2600	114.80	404552167778150
14:07:52	XLON	3000	114.80	404552167778151
14:07:52	XLON	2500	114.80	404552167778152
14:08:08	XLON	3000	114.80	404552167778194
14:08:25	XLON	689	114.82	404552167778284
14:08:25	XLON	2700	114.82	404552167778285
14:09:44	XLON	3982	114.86	404552167778463
14:09:44	XLON	3000	114.86	404552167778464
14:09:44	XLON	2500	114.86	404552167778465
14:09:44	XLON	2248	114.86	404552167778466
14:09:44	XLON	1996	114.86	404552167778467
14:09:46	XLON	3000	114.86	404552167778470
14:09:51	XLON	3000	114.86	404552167778478
14:10:01	XLON	2962	114.86	404552167778498
14:11:20	XLON	3000	114.86	404552167778663
14:11:20	XLON	2300	114.86	404552167778664
14:11:20	XLON	2500	114.86	404552167778665
14:11:20	XLON	2500	114.86	404552167778666
14:11:20	XLON	3135	114.86	404552167778667
14:11:20	XLON	1021	114.86	404552167778660
14:11:20	XLON	12353	114.86	404552167778661
14:11:42	XLON	5804	114.82	404552167778707
14:12:20	XLON	3265	114.80	404552167778813
14:12:20	XLON	2500	114.80	404552167778814
14:12:20	XLON	2176	114.80	404552167778815
14:13:26	XLON	2412	114.80	404552167779004
14:13:26	XLON	568	114.80	404552167779005
14:13:48	XLON	5299	114.82	404552167779085
14:14:02	XLON	6357	114.82	404552167779127
14:14:02	XLON	2500	114.82	404552167779129
14:14:02	XLON	2500	114.82	404552167779130
14:14:02	XLON	662	114.82	404552167779131
14:15:02	XLON	4926	114.80	404552167779323
14:15:02	XLON	3000	114.80	404552167779326
14:15:02	XLON	2500	114.80	404552167779327
14:15:02	XLON	1653	114.80	404552167779328
14:15:47	XLON	4884	114.82	404552167779458
14:15:47	XLON	3000	114.82	404552167779460
14:15:47	XLON	1700	114.82	404552167779461
14:16:08	XLON	1826	114.82	404552167779510
14:16:08	XLON	2957	114.82	404552167779511
14:16:35	XLON	5198	114.80	404552167779600
14:16:35	XLON	1172	114.80	404552167779601
14:17:33	XLON	2389	114.80	404552167779731
14:17:33	XLON	541	114.80	404552167779732
14:18:13	XLON	438	114.84	404552167779801
14:18:13	XLON	927	114.84	404552167779802
14:18:13	XLON	3000	114.84	404552167779803
14:18:13	XLON	1958	114.84	404552167779804
14:19:14	XLON	3000	114.84	404552167779984
14:19:14	XLON	2500	114.84	404552167779985
14:19:14	XLON	1342	114.82	404552167779986
14:19:54	XLON	2657	114.82	404552167780060
14:19:54	XLON	9161	114.82	404552167780061
14:20:10	XLON	420	114.88	404552167780127
14:20:10	XLON	3000	114.88	404552167780128
14:20:20	XLON	3000	114.88	404552167780154
14:20:20	XLON	2400	114.88	404552167780155
14:20:23	XLON	1786	114.88	404552167780161
14:20:23	XLON	1305	114.88	404552167780162
14:20:23	XLON	1328	114.88	404552167780163
14:20:30	XLON	3000	114.88	404552167780175
14:20:30	XLON	516	114.88	404552167780176
14:20:31	XLON	12079	114.86	404552167780188
14:20:31	XLON	1000	114.80	404552167780207
14:20:37	XLON	3916	114.80	404552167780228
14:22:05	XLON	5042	114.86	404552167780527
14:22:05	XLON	2800	114.86	404552167780531
14:22:05	XLON	2200	114.86	404552167780532
14:22:05	XLON	248	114.86	404552167780533
14:22:14	XLON	4003	114.84	404552167780554
14:22:15	XLON	2500	114.84	404552167780555
14:22:15	XLON	762	114.84	404552167780556
14:22:48	XLON	2362	114.82	404552167780624
14:22:48	XLON	704	114.82	404552167780625
14:23:10	XLON	2800	114.82	404552167780735
14:23:10	XLON	2483	114.82	404552167780736
14:23:17	XLON	13842	114.80	404552167780810
14:23:56	XLON	5327	114.80	404552167780948
14:23:56	XLON	3000	114.78	404552167780952
14:23:56	XLON	2194	114.78	404552167780953
14:24:48	XLON	11155	114.78	404552167781185
14:25:24	XLON	7793	114.80	404552167781317
14:25:24	XLON	3000	114.80	404552167781319
14:25:24	XLON	1761	114.80	404552167781320
14:25:24	XLON	738	114.80	404552167781321
14:26:21	XLON	4348	114.80	404552167781504
14:26:21	XLON	2500	114.80	404552167781506
14:26:21	XLON	3000	114.80	404552167781507
14:26:21	XLON	1737	114.80	404552167781508
14:26:48	XLON	11639	114.82	404552167781617
14:26:48	XLON	3000	114.82	404552167781619
14:26:48	XLON	395	114.82	404552167781620
14:27:40	XLON	2704	114.82	404552167781791
14:27:40	XLON	1023	114.82	404552167781792
14:27:40	XLON	3000	114.82	404552167781793
14:27:40	XLON	9000	114.82	404552167781794
14:27:40	XLON	1455	114.82	404552167781795
14:27:58	XLON	3012	114.80	404552167781840
14:29:53	XLON	3163	114.90	404552167782372
14:29:53	XLON	2808	114.90	404552167782373
14:29:53	XLON	809	114.90	404552167782374
14:29:53	XLON	1826	114.90	404552167782375
14:30:01	XLON	3576	114.88	404552167782414
14:30:01	XLON	3000	114.88	404552167782429
14:30:01	XLON	2000	114.88	404552167782430
14:30:01	XLON	8672	114.88	404552167782431
14:30:03	XLON	2500	114.84	404552167782553
14:30:03	XLON	1194	114.84	404552167782554
14:30:03	XLON	3000	114.80	404552167782577
14:30:03	XLON	3000	114.80	404552167782607
14:30:03	XLON	7	114.80	404552167782608
14:30:08	XLON	3000	114.78	404552167782691
14:30:08	XLON	4466	114.78	404552167782692
14:30:32	XLON	14194	114.74	404552167783148
14:30:32	XLON	3000	114.74	404552167783152
14:30:32	XLON	1200	114.74	404552167783153
14:30:32	XLON	261	114.74	404552167783154
14:30:42	XLON	5167	114.72	404552167783330
14:30:42	XLON	53	114.72	404552167783331
14:30:50	XLON	558	114.68	404552167783426
14:30:50	XLON	2176	114.68	404552167783427
14:30:50	XLON	752	114.68	404552167783428
14:30:55	XLON	5421	114.68	404552167783497
14:31:02	XLON	3000	114.60	404552167783588
14:31:13	XLON	9621	114.64	404552167783763
14:31:28	XLON	4658	114.60	404552167783943
14:31:28	XLON	2622	114.60	404552167783944
14:31:28	XLON	2500	114.58	404552167783951
14:31:28	XLON	2158	114.58	404552167783952
14:31:49	XLON	8770	114.62	404552167784388
14:31:56	XLON	3477	114.56	404552167784597
14:32:08	XLON	10076	114.56	404552167784773
14:32:24	XLON	4426	114.58	404552167785140
14:32:24	XLON	5000	114.58	404552167785141
14:32:24	XLON	1000	114.58	404552167785142
14:32:24	XLON	1233	114.58	404552167785143
14:32:36	XLON	164	114.58	404552167785303
14:32:36	XLON	2838	114.58	404552167785304
14:32:36	XLON	1000	114.56	404552167785309
14:32:45	XLON	1966	114.60	404552167785424
14:32:46	XLON	2253	114.60	404552167785426
14:32:58	XLON	6447	114.58	404552167785506
14:33:01	XLON	3987	114.58	404552167785600
14:33:06	XLON	5428	114.54	404552167785688
14:33:12	XLON	5234	114.54	404552167785744
14:33:20	XLON	3159	114.54	404552167785886
14:33:34	XLON	1334	114.52	404552167785987
14:33:39	XLON	1844	114.52	404552167785999
14:33:43	XLON	674	114.58	404552167786035
14:33:43	XLON	2591	114.58	404552167786036
14:34:03	XLON	60	114.62	404552167786172
14:34:03	XLON	1000	114.62	404552167786170
14:34:14	XLON	1920	114.72	404552167786259
14:34:14	XLON	1272	114.72	404552167786260
14:34:18	XLON	3000	114.72	404552167786295
14:34:40	XLON	2862	114.72	404552167786399
14:34:42	XLON	3000	114.74	404552167786447
14:34:42	XLON	2700	114.74	404552167786448
14:34:43	XLON	337	114.74	404552167786460
14:34:43	XLON	872	114.74	404552167786461
14:34:59	XLON	10304	114.76	404552167786540
14:35:00	XLON	3000	114.72	404552167786551
14:35:00	XLON	2500	114.74	404552167786552
14:35:00	XLON	3000	114.74	404552167786553
14:35:00	XLON	1733	114.74	404552167786554
14:35:00	XLON	81	114.76	404552167786591
14:35:00	XLON	2000	114.76	404552167786592
14:35:01	XLON	3000	114.76	404552167786595
14:35:02	XLON	3000	114.74	404552167786615
14:35:02	XLON	1019	114.74	404552167786616
14:35:11	XLON	3222	114.80	404552167786731
14:35:12	XLON	2000	114.76	404552167786747
14:35:12	XLON	1000	114.76	404552167786748
14:35:12	XLON	1148	114.76	404552167786749
14:35:12	XLON	2500	114.78	404552167786750
14:35:12	XLON	2500	114.78	404552167786751
14:35:12	XLON	657	114.78	404552167786752
14:35:20	XLON	12606	114.70	404552167786806
14:35:25	XLON	2389	114.66	404552167786881
14:35:25	XLON	3689	114.66	404552167786882
14:35:43	XLON	4927	114.60	404552167787049
14:35:48	XLON	562	114.60	404552167787091
14:35:48	XLON	3000	114.60	404552167787092
14:35:49	XLON	2000	114.60	404552167787093
14:35:51	XLON	3000	114.64	404552167787108
14:35:55	XLON	12624	114.64	404552167787147
14:35:55	XLON	3000	114.64	404552167787148
14:35:55	XLON	2500	114.64	404552167787149
14:36:06	XLON	896	114.64	404552167787237
14:36:09	XLON	1860	114.64	404552167787269
14:36:09	XLON	2000	114.64	404552167787270
14:36:31	XLON	3000	114.60	404552167787482
14:36:47	XLON	10104	114.58	404552167787524
14:36:47	XLON	3911	114.58	404552167787525
14:36:59	XLON	2361	114.56	404552167787626
14:37:02	XLON	2075	114.58	404552167787659
14:37:02	XLON	4839	114.58	404552167787660
14:37:05	XLON	3000	114.56	404552167787715
14:37:12	XLON	3000	114.50	404552167787797
14:37:12	XLON	4370	114.50	404552167787798
14:37:12	XLON	4529	114.50	404552167787799
14:37:12	XLON	2500	114.50	404552167787800
14:37:12	XLON	2500	114.50	404552167787801
14:37:25	XLON	841	114.46	404552167787888
14:37:25	XLON	11963	114.46	404552167787889
14:37:25	XLON	841	114.46	404552167787890
14:38:00	XLON	4846	114.66	404552167788155
14:38:00	XLON	3364	114.66	404552167788156
14:38:00	XLON	3000	114.66	404552167788157
14:38:01	XLON	2500	114.66	404552167788168
14:38:01	XLON	3000	114.66	404552167788169
14:38:01	XLON	1614	114.66	404552167788170
14:38:01	XLON	2951	114.66	404552167788173
14:38:07	XLON	1453	114.66	404552167788239
14:38:14	XLON	12315	114.64	404552167788266
14:38:14	XLON	3000	114.64	404552167788275
14:38:14	XLON	1719	114.64	404552167788276
14:38:18	XLON	3000	114.60	404552167788300
14:38:23	XLON	160	114.60	404552167788315
14:38:32	XLON	3165	114.60	404552167788337
14:38:32	XLON	4000	114.60	404552167788338
14:38:32	XLON	780	114.60	404552167788339
14:38:32	XLON	5000	114.60	404552167788340
14:38:32	XLON	1119	114.60	404552167788341
14:38:34	XLON	1290	114.60	404552167788363
14:38:34	XLON	2710	114.60	404552167788364
14:38:34	XLON	1126	114.60	404552167788365
14:38:43	XLON	3514	114.60	404552167788480
14:39:00	XLON	1180	114.60	404552167788554
14:39:00	XLON	3393	114.60	404552167788555
14:39:47	XLON	2903	114.62	404552167788911
14:39:57	XLON	1422	114.62	404552167788973
14:39:57	XLON	1000	114.62	404552167788974
14:39:57	XLON	1306	114.62	404552167788975
14:40:04	XLON	6778	114.62	404552167789046
14:40:15	XLON	12520	114.60	404552167789099
14:40:15	XLON	1	114.60	404552167789100
14:40:21	XLON	3000	114.52	404552167789160
14:40:21	XLON	2500	114.52	404552167789161
14:40:21	XLON	169	114.52	404552167789162
14:40:24	XLON	5734	114.48	404552167789169
14:40:24	XLON	7794	114.48	404552167789170
14:40:25	XLON	2648	114.46	404552167789173
14:40:25	XLON	1237	114.46	404552167789174
14:40:34	XLON	2500	114.50	404552167789234
14:40:34	XLON	847	114.50	404552167789235
14:40:34	XLON	7474	114.50	404552167789233
14:40:58	XLON	5352	114.46	404552167789371
14:41:42	XLON	579	114.42	404552167789546
14:41:42	XLON	1080	114.42	404552167789547
14:41:42	XLON	1986	114.42	404552167789548
14:41:42	XLON	3339	114.42	404552167789549
14:42:03	XLON	2457	114.42	404552167789596
14:42:03	XLON	674	114.42	404552167789597
14:42:10	XLON	2151	114.42	404552167789645
14:42:10	XLON	1019	114.42	404552167789646
14:42:10	XLON	75	114.42	404552167789647
14:42:15	XLON	2060	114.42	404552167789669
14:42:15	XLON	938	114.42	404552167789670
14:42:16	XLON	1038	114.42	404552167789673
14:42:18	XLON	1277	114.42	404552167789679
14:42:18	XLON	2517	114.42	404552167789680
14:42:44	XLON	8205	114.40	404552167789791
14:42:44	XLON	4197	114.40	404552167789792
14:42:44	XLON	3000	114.38	404552167789805
14:42:44	XLON	2500	114.38	404552167789806
14:42:44	XLON	6307	114.38	404552167789807
14:42:44	XLON	1876	114.38	404552167789808
14:42:44	XLON	1200	114.38	404552167789809
14:42:44	XLON	142	114.38	404552167789810
14:43:11	XLON	1537	114.42	404552167789927
14:43:23	XLON	4941	114.42	404552167789979
14:43:24	XLON	2000	114.42	404552167789991
14:43:24	XLON	2754	114.42	404552167789992
14:43:28	XLON	45	114.42	404552167790006
14:43:54	XLON	14951	114.34	404552167790072
14:43:54	XLON	193	114.34	404552167790073
14:44:10	XLON	4832	114.34	404552167790110
14:44:10	XLON	3000	114.34	404552167790112
14:44:10	XLON	1777	114.34	404552167790113
14:44:12	XLON	837	114.30	404552167790123
14:44:12	XLON	6000	114.30	404552167790125
14:44:12	XLON	1000	114.30	404552167790126
14:44:12	XLON	6208	114.30	404552167790127
14:44:12	XLON	3000	114.30	404552167790128
14:44:12	XLON	3837	114.30	404552167790129
14:44:59	XLON	2196	114.24	404552167790346
14:44:59	XLON	3488	114.24	404552167790347
14:44:59	XLON	7165	114.24	404552167790348
14:44:59	XLON	2000	114.24	404552167790351
14:46:44	XLON	10975	114.34	404552167790852
14:46:44	XLON	3000	114.30	404552167790864
14:46:44	XLON	3000	114.30	404552167790865
14:46:44	XLON	2862	114.32	404552167790866
14:46:44	XLON	339	114.30	404552167790868
14:46:44	XLON	3000	114.30	404552167790869
14:46:44	XLON	3000	114.30	404552167790870
14:46:44	XLON	4917	114.30	404552167790871
14:47:25	XLON	14212	114.32	404552167791096
14:47:26	XLON	3000	114.32	404552167791110
14:47:27	XLON	2282	114.32	404552167791113
14:47:39	XLON	3000	114.38	404552167791221
14:47:46	XLON	1000	114.36	404552167791249
14:47:46	XLON	40	114.36	404552167791250
14:47:46	XLON	1000	114.36	404552167791251
14:47:46	XLON	960	114.36	404552167791252
14:47:46	XLON	40	114.36	404552167791253
14:47:46	XLON	1000	114.36	404552167791254
14:47:46	XLON	10	114.36	404552167791255
14:47:46	XLON	910	114.36	404552167791256
14:47:46	XLON	40	114.36	404552167791257
14:47:48	XLON	2104	114.36	404552167791269
14:47:48	XLON	4028	114.36	404552167791279
14:47:48	XLON	5101	114.36	404552167791280
14:47:54	XLON	4990	114.34	404552167791305
14:47:55	XLON	1099	114.34	404552167791313
14:47:55	XLON	567	114.34	404552167791314
14:48:34	XLON	13106	114.36	404552167791455
14:48:34	XLON	3000	114.32	404552167791471
14:48:34	XLON	2500	114.32	404552167791472
14:48:34	XLON	2500	114.34	404552167791473
14:48:34	XLON	2500	114.34	404552167791474
14:48:34	XLON	2258	114.34	404552167791475
14:48:34	XLON	3000	114.34	404552167791476
14:48:34	XLON	6489	114.34	404552167791477
14:48:34	XLON	4846	114.34	404552167791478
14:48:34	XLON	1315	114.36	404552167791479
14:48:34	XLON	3200	114.36	404552167791480
14:48:34	XLON	2500	114.36	404552167791481
14:48:34	XLON	2500	114.36	404552167791482
14:48:34	XLON	4846	114.36	404552167791483
14:48:34	XLON	1200	114.36	404552167791484
14:48:34	XLON	1200	114.36	404552167791485
14:48:34	XLON	3203	114.36	404552167791486
14:48:46	XLON	3198	114.28	404552167791540
14:49:34	XLON	3000	114.30	404552167791689
14:49:34	XLON	2259	114.30	404552167791690
14:49:34	XLON	4900	114.30	404552167791691
14:49:34	XLON	2500	114.30	404552167791692
14:49:36	XLON	397	114.28	404552167791703
14:49:36	XLON	6701	114.28	404552167791704
14:49:36	XLON	6124	114.28	404552167791705
14:49:36	XLON	327	114.28	404552167791706
14:49:41	XLON	2000	114.28	404552167791729
14:49:41	XLON	1120	114.28	404552167791730
14:49:44	XLON	2354	114.28	404552167791755
14:50:05	XLON	8015	114.34	404552167791903
14:50:06	XLON	2000	114.34	404552167791910
14:50:10	XLON	1000	114.34	404552167791952
14:50:21	XLON	3473	114.34	404552167792002
14:50:21	XLON	8647	114.34	404552167792003
14:50:21	XLON	2500	114.34	404552167792006
14:50:21	XLON	3203	114.34	404552167792007
14:50:32	XLON	4065	114.28	404552167792106
14:50:39	XLON	1854	114.28	404552167792119
14:50:39	XLON	1090	114.28	404552167792120
14:50:46	XLON	1662	114.30	404552167792224
14:50:48	XLON	3212	114.30	404552167792231
14:51:03	XLON	3597	114.28	404552167792275
14:51:21	XLON	3129	114.30	404552167792409
14:51:21	XLON	1875	114.30	404552167792410
14:51:21	XLON	7255	114.30	404552167792411
14:51:30	XLON	4000	114.34	404552167792467
14:51:30	XLON	1000	114.34	404552167792468
14:51:30	XLON	40	114.34	404552167792469
14:51:30	XLON	10	114.34	404552167792470
14:51:30	XLON	1000	114.34	404552167792471
14:51:30	XLON	1000	114.34	404552167792472
14:51:30	XLON	1000	114.34	404552167792473
14:51:30	XLON	400	114.34	404552167792474
14:51:50	XLON	2500	114.40	404552167792690
14:51:50	XLON	352	114.40	404552167792691
14:52:14	XLON	2500	114.48	404552167792859
14:52:14	XLON	2500	114.48	404552167792860
14:52:14	XLON	2400	114.48	404552167792861
14:52:14	XLON	3000	114.48	404552167792862
14:52:14	XLON	3003	114.48	404552167792863
14:52:23	XLON	3000	114.48	404552167792906
14:52:23	XLON	3000	114.48	404552167792907
14:52:23	XLON	1886	114.48	404552167792908
14:52:28	XLON	2062	114.48	404552167792960
14:52:28	XLON	1053	114.48	404552167792961
14:52:28	XLON	1875	114.48	404552167792982
14:52:28	XLON	3000	114.48	404552167792983
14:53:14	XLON	6471	114.44	404552167793376
14:53:14	XLON	2500	114.44	404552167793379
14:53:14	XLON	2500	114.44	404552167793380
14:53:14	XLON	38	114.44	404552167793381
14:53:15	XLON	1865	114.44	404552167793382
14:54:25	XLON	9417	114.48	404552167793704
14:54:26	XLON	3000	114.46	404552167793715
14:54:28	XLON	2361	114.46	404552167793718
14:54:33	XLON	1500	114.50	404552167793751
14:54:35	XLON	6870	114.50	404552167793756
14:54:35	XLON	3435	114.50	404552167793757
14:54:35	XLON	2179	114.50	404552167793758
14:54:38	XLON	1000	114.48	404552167793792
14:54:42	XLON	3493	114.48	404552167793809
14:54:42	XLON	3000	114.46	404552167793821
14:54:42	XLON	3200	114.46	404552167793822
14:54:42	XLON	954	114.46	404552167793823
14:54:42	XLON	3416	114.46	404552167793830
14:55:00	XLON	200	114.44	404552167793893
14:55:24	XLON	108	114.52	404552167794092
14:55:28	XLON	2379	114.52	404552167794120
14:55:28	XLON	1309	114.52	404552167794121
14:55:28	XLON	1451	114.52	404552167794122
14:55:30	XLON	1807	114.50	404552167794139
14:55:30	XLON	1000	114.50	404552167794140
14:55:30	XLON	7595	114.50	404552167794141
14:55:33	XLON	1071	114.48	404552167794150
14:56:06	XLON	1993	114.50	404552167794327
14:56:06	XLON	5000	114.50	404552167794328
14:56:06	XLON	6842	114.50	404552167794329
14:56:07	XLON	3000	114.50	404552167794369
14:56:07	XLON	2500	114.50	404552167794370
14:56:07	XLON	2500	114.50	404552167794371
14:56:07	XLON	5826	114.50	404552167794372
14:56:14	XLON	5242	114.48	404552167794418
14:56:14	XLON	7263	114.48	404552167794417
14:56:24	XLON	2256	114.48	404552167794453
14:56:24	XLON	2500	114.48	404552167794454
14:56:24	XLON	8000	114.46	404552167794455
14:56:25	XLON	2000	114.46	404552167794456
14:56:25	XLON	1031	114.46	404552167794457
14:56:25	XLON	2111	114.46	404552167794459
14:56:25	XLON	4111	114.46	404552167794460
14:57:28	XLON	473	114.48	404552167794760
14:57:28	XLON	5846	114.48	404552167794761
14:57:28	XLON	5091	114.48	404552167794766
14:57:48	XLON	42	114.48	404552167794949
14:58:17	XLON	1000	114.48	404552167795137
14:58:18	XLON	600	114.48	404552167795151
14:58:39	XLON	8901	114.48	404552167795202
14:58:39	XLON	3000	114.48	404552167795206
14:59:04	XLON	14	114.48	404552167795303
14:59:12	XLON	891	114.46	404552167795353
14:59:12	XLON	3863	114.46	404552167795354
14:59:12	XLON	2852	114.46	404552167795355
14:59:12	XLON	4249	114.46	404552167795362
14:59:12	XLON	4249	114.46	404552167795369
14:59:12	XLON	3010	114.46	404552167795370
14:59:12	XLON	380	114.46	404552167795371
14:59:15	XLON	11450	114.44	404552167795379
15:00:00	XLON	5326	114.46	404552167795575
15:00:00	XLON	872	114.46	404552167795576
15:00:00	XLON	1514	114.46	404552167795577
15:00:00	XLON	10637	114.46	404552167795578
15:00:00	XLON	1850	114.46	404552167795579
15:00:00	XLON	3000	114.46	404552167795580
15:00:25	XLON	3000	114.54	404552167795810
15:00:25	XLON	40	114.54	404552167795811
15:00:25	XLON	2622	114.54	404552167795812
15:00:25	XLON	2000	114.54	404552167795813
15:00:25	XLON	2	114.54	404552167795814
15:00:25	XLON	3700	114.54	404552167795815
15:00:31	XLON	763	114.58	404552167795885
15:00:31	XLON	2221	114.58	404552167795886
15:00:33	XLON	7415	114.58	404552167795901
15:00:34	XLON	101	114.60	404552167795904
15:00:34	XLON	2393	114.60	404552167795905
15:01:11	XLON	1	114.62	404552167796114
15:01:23	XLON	1265	114.58	404552167796179
15:02:00	XLON	10446	114.58	404552167796316
15:02:00	XLON	932	114.60	404552167796329
15:02:00	XLON	3000	114.60	404552167796330
15:02:00	XLON	1047	114.62	404552167796331
15:02:00	XLON	3000	114.62	404552167796332
15:02:00	XLON	872	114.62	404552167796333
15:02:00	XLON	2500	114.62	404552167796334
15:02:00	XLON	1149	114.62	404552167796335
15:02:00	XLON	4981	114.62	404552167796336
15:02:00	XLON	1200	114.62	404552167796337
15:02:00	XLON	5422	114.62	404552167796338
15:02:00	XLON	2037	114.62	404552167796339
15:02:00	XLON	1524	114.62	404552167796340
15:02:05	XLON	1441	114.60	404552167796379
15:02:05	XLON	3300	114.60	404552167796380
15:02:05	XLON	3000	114.60	404552167796381
15:02:05	XLON	8058	114.60	404552167796382
15:02:06	XLON	245	114.62	404552167796385
15:02:06	XLON	3000	114.62	404552167796386
15:02:06	XLON	1149	114.62	404552167796387
15:02:06	XLON	2254	114.62	404552167796388
15:02:06	XLON	2500	114.62	404552167796389
15:02:06	XLON	3000	114.62	404552167796390
15:02:06	XLON	2000	114.62	404552167796391
15:02:07	XLON	3000	114.62	404552167796392
15:02:07	XLON	2500	114.62	404552167796393
15:02:07	XLON	3000	114.62	404552167796394
15:02:07	XLON	2500	114.62	404552167796395
15:02:08	XLON	3000	114.62	404552167796396
15:02:08	XLON	2500	114.62	404552167796397
15:02:08	XLON	2000	114.62	404552167796398
15:02:08	XLON	3203	114.62	404552167796400
15:02:08	XLON	3088	114.62	404552167796401
15:02:08	XLON	1209	114.62	404552167796402
15:02:13	XLON	1112	114.62	404552167796423
15:02:13	XLON	1926	114.62	404552167796424
15:02:18	XLON	2060	114.62	404552167796446
15:02:18	XLON	802	114.62	404552167796447
15:02:21	XLON	389	114.62	404552167796459
15:02:21	XLON	2000	114.62	404552167796460
15:02:21	XLON	564	114.62	404552167796461
15:02:26	XLON	2258	114.62	404552167796499
15:02:26	XLON	635	114.62	404552167796500
15:02:31	XLON	2000	114.62	404552167796536
15:02:31	XLON	886	114.62	404552167796537
15:02:36	XLON	65	114.62	404552167796542
15:02:36	XLON	872	114.62	404552167796543
15:02:36	XLON	1417	114.62	404552167796544
15:02:36	XLON	565	114.62	404552167796545
15:02:41	XLON	599	114.62	404552167796565
15:02:41	XLON	2000	114.62	404552167796566
15:02:57	XLON	2445	114.66	404552167796632
15:02:57	XLON	872	114.66	404552167796633
15:03:02	XLON	342	114.68	404552167796661
15:03:02	XLON	2500	114.68	404552167796662
15:03:02	XLON	2500	114.68	404552167796663
15:03:08	XLON	265	114.70	404552167796695
15:03:08	XLON	1831	114.70	404552167796696
15:03:08	XLON	463	114.70	404552167796697
15:03:08	XLON	358	114.70	404552167796698
15:03:09	XLON	3300	114.68	404552167796716
15:03:12	XLON	2500	114.68	404552167796764
15:03:12	XLON	2500	114.68	404552167796765
15:03:15	XLON	2935	114.68	404552167796770
15:03:26	XLON	3247	114.70	404552167796841
15:03:32	XLON	2500	114.70	404552167796854
15:03:32	XLON	643	114.70	404552167796855
15:03:37	XLON	2001	114.70	404552167796892
15:03:37	XLON	861	114.70	404552167796893
15:03:42	XLON	1416	114.70	404552167796904
15:03:42	XLON	1446	114.70	404552167796905
15:03:47	XLON	1054	114.70	404552167796938
15:03:47	XLON	1808	114.70	404552167796939
15:04:10	XLON	12134	114.70	404552167797110
15:04:10	XLON	3300	114.70	404552167797112
15:04:10	XLON	2251	114.70	404552167797113
15:04:10	XLON	3000	114.70	404552167797114
15:04:10	XLON	1	114.72	404552167797115
15:04:10	XLON	3000	114.72	404552167797116
15:04:10	XLON	2500	114.72	404552167797117
15:04:10	XLON	2500	114.72	404552167797118
15:04:10	XLON	292	114.72	404552167797119
15:04:31	XLON	3215	114.66	404552167797235
15:04:31	XLON	5174	114.66	404552167797246
15:05:02	XLON	8	114.66	404552167797420
15:05:09	XLON	106	114.68	404552167797481
15:05:12	XLON	6661	114.66	404552167797527
15:05:12	XLON	3295	114.66	404552167797532
15:05:12	XLON	3212	114.66	404552167797533
15:05:12	XLON	3295	114.66	404552167797541
15:05:12	XLON	252	114.66	404552167797542
15:05:24	XLON	9142	114.70	404552167797648
15:05:57	XLON	8057	114.74	404552167797775
15:05:57	XLON	4861	114.74	404552167797790
15:06:19	XLON	9	114.78	404552167797956
15:06:33	XLON	13732	114.76	404552167798070
15:06:33	XLON	4269	114.76	404552167798072
15:06:33	XLON	2250	114.76	404552167798073
15:06:33	XLON	106	114.78	404552167798074
15:06:33	XLON	3000	114.78	404552167798075
15:06:33	XLON	2500	114.78	404552167798076
15:06:33	XLON	2500	114.78	404552167798077
15:06:33	XLON	2242	114.78	404552167798078
15:06:33	XLON	521	114.78	404552167798079
15:06:33	XLON	1288	114.78	404552167798080
15:06:55	XLON	4034	114.80	404552167798234
15:07:34	XLON	12477	114.80	404552167798404
15:07:34	XLON	401	114.80	404552167798405
15:07:35	XLON	2950	114.84	404552167798421
15:07:40	XLON	50	114.84	404552167798454
15:07:40	XLON	2000	114.84	404552167798455
15:07:40	XLON	826	114.84	404552167798456
15:07:45	XLON	382	114.84	404552167798474
15:07:45	XLON	1424	114.84	404552167798475
15:07:45	XLON	1070	114.84	404552167798476
15:07:55	XLON	217	114.84	404552167798537
15:08:07	XLON	13939	114.82	404552167798601
15:08:07	XLON	3403	114.80	404552167798608
15:08:30	XLON	13910	114.80	404552167798771
15:08:46	XLON	9311	114.80	404552167798864
15:08:46	XLON	3280	114.80	404552167798876
15:08:49	XLON	4940	114.80	404552167798914
15:09:11	XLON	1881	114.80	404552167799103
15:09:11	XLON	2662	114.80	404552167799105
15:09:25	XLON	67	114.82	404552167799169
15:09:25	XLON	3000	114.82	404552167799170
15:09:25	XLON	1027	114.82	404552167799171
15:09:31	XLON	1973	114.82	404552167799177
15:09:31	XLON	1157	114.82	404552167799178
15:09:31	XLON	3025	114.78	404552167799180
15:09:40	XLON	41	114.82	404552167799225
15:10:05	XLON	3200	114.84	404552167799294
15:10:05	XLON	2248	114.84	404552167799295
15:10:05	XLON	3720	114.84	404552167799296
15:10:20	XLON	8992	114.84	404552167799420
15:10:21	XLON	2866	114.84	404552167799421
15:10:25	XLON	503	114.88	404552167799454
15:10:25	XLON	3957	114.88	404552167799455
15:10:25	XLON	2234	114.88	404552167799456
15:10:26	XLON	800	114.84	404552167799465
15:11:08	XLON	286	114.90	404552167799705
15:11:08	XLON	4300	114.90	404552167799700
15:11:09	XLON	182	114.90	404552167799709
15:11:32	XLON	11474	114.92	404552167799776
15:11:32	XLON	3000	114.92	404552167799783
15:11:32	XLON	2500	114.92	404552167799784
15:11:32	XLON	2500	114.92	404552167799785
15:11:32	XLON	5020	114.92	404552167799786
15:11:33	XLON	3200	114.90	404552167799791
15:11:38	XLON	2376	114.92	404552167799844
15:11:38	XLON	3446	114.92	404552167799845
15:11:38	XLON	1107	114.92	404552167799846
15:12:01	XLON	3200	114.88	404552167800015
15:12:01	XLON	3000	114.88	404552167800016
15:12:01	XLON	4700	114.88	404552167800017
15:12:10	XLON	4663	114.84	404552167800067
15:12:25	XLON	988	114.88	404552167800130
15:12:27	XLON	77	114.88	404552167800184
15:12:27	XLON	444	114.88	404552167800185
15:12:29	XLON	363	114.88	404552167800197
15:12:31	XLON	3200	114.88	404552167800205
15:12:35	XLON	2610	114.86	404552167800258
15:12:35	XLON	10194	114.86	404552167800259
15:12:49	XLON	736	114.88	404552167800304
15:13:17	XLON	39	114.90	404552167800438
15:13:37	XLON	8857	114.88	404552167800549
15:13:37	XLON	484	114.90	404552167800552
15:13:37	XLON	15696	114.90	404552167800553
15:13:37	XLON	3000	114.90	404552167800554
15:13:37	XLON	1200	114.90	404552167800555
15:14:18	XLON	1828	114.90	404552167800826
15:14:18	XLON	2109	114.90	404552167800827
15:14:35	XLON	1305	114.92	404552167800878
15:14:39	XLON	8	114.92	404552167800899
15:15:00	XLON	2500	114.98	404552167801028
15:15:00	XLON	2500	114.98	404552167801029
15:15:00	XLON	34655	114.98	404552167801030
15:15:08	XLON	843	114.96	404552167801143
15:15:08	XLON	3000	114.96	404552167801144
15:15:08	XLON	1000	114.96	404552167801145
15:15:09	XLON	7000	114.96	404552167801146
15:15:28	XLON	875	114.96	404552167801284
15:16:02	XLON	2500	115.04	404552167801463
15:16:02	XLON	2000	115.04	404552167801464
15:16:02	XLON	2500	115.04	404552167801465
15:16:05	XLON	410	115.04	404552167801485
15:16:05	XLON	2649	115.04	404552167801484
15:16:52	XLON	43	115.08	404552167801663
15:17:03	XLON	789	115.10	404552167801780
15:17:05	XLON	105	115.10	404552167801795
15:17:05	XLON	2500	115.10	404552167801796
15:17:15	XLON	11183	115.10	404552167801933
15:17:15	XLON	9283	115.10	404552167801935
15:17:16	XLON	2500	115.08	404552167801938
15:17:16	XLON	3000	115.08	404552167801939
15:17:16	XLON	2500	115.08	404552167801940
15:17:18	XLON	3000	115.10	404552167801946
15:17:18	XLON	2500	115.10	404552167801947
15:17:18	XLON	12075	115.10	404552167801956
15:17:18	XLON	7727	115.10	404552167801957
15:17:23	XLON	5145	115.10	404552167801975
15:17:24	XLON	3000	115.10	404552167801979
15:17:24	XLON	3200	115.10	404552167801980
15:17:24	XLON	1000	115.10	404552167801982
15:17:24	XLON	1087	115.10	404552167801983
15:17:31	XLON	4261	115.10	404552167802044
15:17:38	XLON	2961	115.08	404552167802079
15:17:50	XLON	5464	115.06	404552167802133
15:17:52	XLON	5593	115.04	404552167802138
15:18:15	XLON	2997	115.04	404552167802237
15:18:19	XLON	12465	115.04	404552167802255
15:18:25	XLON	3440	115.00	404552167802316
15:18:31	XLON	399	114.96	404552167802340
15:18:31	XLON	3052	114.96	404552167802341
15:19:24	XLON	3743	114.98	404552167802668
15:19:24	XLON	6564	114.98	404552167802669
15:19:24	XLON	2315	114.98	404552167802672
15:19:24	XLON	2200	114.98	404552167802673
15:19:24	XLON	2230	114.98	404552167802674
15:19:24	XLON	1097	114.98	404552167802675
15:19:30	XLON	1824	114.98	404552167802710
15:19:46	XLON	2749	115.00	404552167802846
15:19:46	XLON	2500	115.00	404552167802847
15:19:46	XLON	1043	115.00	404552167802848
15:19:46	XLON	1383	115.00	404552167802849
15:19:51	XLON	617	115.00	404552167802878
15:19:51	XLON	1679	115.00	404552167802879
15:19:51	XLON	71	115.00	404552167802880
15:19:51	XLON	946	115.00	404552167802881
15:19:56	XLON	224	114.98	404552167802919
15:19:56	XLON	2500	114.98	404552167802920
15:19:56	XLON	2500	114.98	404552167802921
15:19:56	XLON	396	114.98	404552167802922
15:20:22	XLON	6845	114.98	404552167803038
15:20:22	XLON	3000	114.98	404552167803039
15:20:22	XLON	2988	114.98	404552167803040
15:20:27	XLON	2196	114.98	404552167803053
15:20:27	XLON	659	114.98	404552167803054
15:20:33	XLON	1795	114.98	404552167803059
15:20:33	XLON	1240	114.98	404552167803060
15:20:35	XLON	100	114.98	404552167803083
15:20:35	XLON	3479	114.98	404552167803084
15:21:07	XLON	3407	115.00	404552167803249
15:21:07	XLON	6699	115.00	404552167803250
15:21:25	XLON	2929	115.02	404552167803308
15:21:27	XLON	1000	115.02	404552167803329
15:21:32	XLON	6	115.02	404552167803359
15:21:32	XLON	2176	115.02	404552167803360
15:21:32	XLON	3000	115.02	404552167803363
15:21:32	XLON	2800	115.02	404552167803364
15:21:32	XLON	3517	115.02	404552167803365
15:21:36	XLON	103	115.02	404552167803387
15:21:37	XLON	1593	115.02	404552167803403
15:21:53	XLON	11534	115.02	404552167803444
15:21:53	XLON	6973	115.02	404552167803452
15:22:14	XLON	2245	115.02	404552167803519
15:22:14	XLON	1246	115.02	404552167803520
15:22:28	XLON	2200	115.00	404552167803603
15:22:28	XLON	990	115.00	404552167803604
15:22:32	XLON	3201	114.98	404552167803612
15:22:56	XLON	13121	115.02	404552167803701
15:22:56	XLON	3000	115.04	404552167803707
15:22:56	XLON	2245	115.04	404552167803708
15:22:56	XLON	2500	115.04	404552167803709
15:22:56	XLON	2500	115.04	404552167803710
15:22:56	XLON	1073	115.04	404552167803711
15:23:42	XLON	2500	114.98	404552167803905
15:23:42	XLON	3000	114.98	404552167803906
15:23:42	XLON	2500	114.98	404552167803907
15:23:42	XLON	1144	114.98	404552167803908
15:23:54	XLON	2125	114.98	404552167803918
15:24:36	XLON	3200	115.02	404552167804133
15:24:36	XLON	3400	115.02	404552167804134
15:24:36	XLON	3000	115.02	404552167804135
15:24:36	XLON	3889	115.02	404552167804136
15:24:36	XLON	1000	115.02	404552167804125
15:24:36	XLON	12522	115.02	404552167804126
15:24:49	XLON	2115	115.04	404552167804235
15:24:49	XLON	898	115.04	404552167804236
15:25:55	XLON	11281	115.08	404552167804617
15:25:55	XLON	1405	115.08	404552167804618
15:26:26	XLON	3105	115.14	404552167804847
15:26:26	XLON	807	115.14	404552167804848
15:26:26	XLON	9623	115.14	404552167804849
15:26:27	XLON	43	115.14	404552167804861
15:26:27	XLON	3000	115.14	404552167804862
15:26:26	XLON	3000	115.14	404552167804854
15:26:26	XLON	912	115.14	404552167804855
15:26:28	XLON	3200	115.14	404552167804866
15:26:28	XLON	2100	115.14	404552167804867
15:26:28	XLON	2859	115.14	404552167804868
15:26:55	XLON	3000	115.14	404552167805045
15:26:55	XLON	2500	115.14	404552167805046
15:27:03	XLON	3000	115.14	404552167805085
15:27:03	XLON	3200	115.14	404552167805086
15:27:05	XLON	4142	115.12	404552167805113
15:27:12	XLON	3000	115.12	404552167805143
15:27:12	XLON	8	115.12	404552167805144
15:27:19	XLON	2493	115.12	404552167805183
15:27:19	XLON	456	115.12	404552167805184
15:27:26	XLON	2544	115.12	404552167805242
15:27:31	XLON	3000	115.12	404552167805313
15:27:38	XLON	2870	115.12	404552167805334
15:27:45	XLON	2949	115.12	404552167805401
15:27:51	XLON	2242	115.12	404552167805425
15:27:51	XLON	782	115.12	404552167805426
15:27:58	XLON	1834	115.12	404552167805469
15:28:03	XLON	106	115.12	404552167805486
15:28:03	XLON	1552	115.12	404552167805487
15:28:03	XLON	1564	115.12	404552167805488
15:28:09	XLON	3000	115.12	404552167805514
15:28:13	XLON	3200	115.12	404552167805532
15:28:13	XLON	312	115.12	404552167805533
15:28:17	XLON	2829	115.12	404552167805543
15:28:17	XLON	7620	115.12	404552167805544
15:28:56	XLON	4917	115.10	404552167805681
15:29:00	XLON	688	115.12	404552167805701
15:29:00	XLON	3000	115.12	404552167805702
15:29:00	XLON	2367	115.12	404552167805703
15:29:01	XLON	1993	115.12	404552167805716
15:29:01	XLON	1541	115.12	404552167805717
15:29:06	XLON	1459	115.12	404552167805768
15:29:06	XLON	1467	115.12	404552167805769
15:29:13	XLON	4942	115.12	404552167805800
15:29:23	XLON	5069	115.12	404552167805829
15:29:33	XLON	203	115.12	404552167805871
15:29:33	XLON	4093	115.12	404552167805872
15:29:33	XLON	773	115.12	404552167805873
15:29:44	XLON	1220	115.10	404552167806052
15:29:44	XLON	3200	115.10	404552167806053
15:29:44	XLON	60	115.10	404552167806054

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

POSFSMFMIEFSEIS

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00