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

19th Oct 2021 17:51

RNS Number : 5855P

Vodafone Group Plc

19 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:	19 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	109.78
Lowest price paid per share (pence):	108.96
Volume weighted average price paid per share (pence):	109.40

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,362,024,558 of its ordinary shares in treasury and has 27,455,565,460 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 19 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 19 October 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	109.40	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
10:09:21	XLON	930	109.26	413210821798884
10:09:21	XLON	8471	109.26	413210821798885
10:12:42	XLON	6978	109.28	413210821799254
10:12:42	XLON	4161	109.28	413210821799259
10:14:50	XLON	7005	109.38	413210821799524
10:14:50	XLON	3122	109.38	413210821799525
10:15:01	XLON	2936	109.38	413210821799543
10:15:01	XLON	2600	109.38	413210821799546
10:15:30	XLON	201	109.36	413210821799578
10:15:30	XLON	4826	109.36	413210821799579
10:15:30	XLON	1166	109.36	413210821799580
10:15:30	XLON	812	109.36	413210821799581
10:15:32	XLON	10682	109.42	413210821799593
10:16:18	XLON	11462	109.40	413210821799671
10:16:24	XLON	11424	109.38	413210821799709
10:16:24	XLON	12504	109.38	413210821799694
10:16:44	XLON	9988	109.36	413210821799762
10:17:39	XLON	3066	109.34	413210821799792
10:18:16	XLON	1167	109.36	413210821799855
10:18:16	XLON	2637	109.36	413210821799856
10:18:34	XLON	507	109.34	413210821799879
10:18:34	XLON	3275	109.34	413210821799880
10:20:32	XLON	9523	109.40	413210821800035
10:20:32	XLON	3808	109.40	413210821800036
10:21:04	XLON	5909	109.38	413210821800095
10:21:04	XLON	3614	109.38	413210821800096
10:21:04	XLON	3000	109.38	413210821800101
10:21:04	XLON	2500	109.38	413210821800102
10:21:04	XLON	2500	109.38	413210821800103
10:21:04	XLON	3023	109.38	413210821800104
10:22:05	XLON	719	109.44	413210821800193
10:22:05	XLON	5833	109.44	413210821800194
10:22:20	XLON	5101	109.44	413210821800207
10:22:30	XLON	1759	109.42	413210821800214
10:22:30	XLON	1185	109.42	413210821800215
10:22:57	XLON	1257	109.40	413210821800247
10:23:22	XLON	3814	109.38	413210821800274
10:23:51	XLON	2299	109.36	413210821800333
10:23:51	XLON	535	109.36	413210821800334
10:23:57	XLON	2286	109.36	413210821800346
10:24:35	XLON	5352	109.38	413210821800424
10:24:35	XLON	5520	109.38	413210821800425
10:25:40	XLON	10404	109.38	413210821800675
10:28:25	XLON	11646	109.40	413210821801056
10:28:46	XLON	12865	109.40	413210821801089
10:28:47	XLON	1890	109.38	413210821801102
10:28:47	XLON	6094	109.38	413210821801103
10:30:08	XLON	4984	109.36	413210821801311
10:30:14	XLON	8371	109.34	413210821801321
10:30:42	XLON	4333	109.30	413210821801411
10:31:24	XLON	467	109.32	413210821801555
10:31:24	XLON	1968	109.32	413210821801556
10:31:24	XLON	2201	109.32	413210821801557
10:31:24	XLON	697	109.32	413210821801558
10:31:24	XLON	1822	109.32	413210821801559
10:32:02	XLON	1017	109.32	413210821801606
10:32:02	XLON	1815	109.32	413210821801608
10:32:21	XLON	2894	109.32	413210821801684
10:33:24	XLON	11703	109.34	413210821801791
10:33:34	XLON	3794	109.34	413210821801799
10:34:02	XLON	3331	109.32	413210821801873
10:34:33	XLON	2937	109.30	413210821801953
10:34:40	XLON	2864	109.28	413210821801970
10:35:17	XLON	1590	109.24	413210821802026
10:35:41	XLON	1677	109.24	413210821802153
10:35:41	XLON	4202	109.24	413210821802156
10:35:48	XLON	3210	109.24	413210821802172
10:36:57	XLON	8779	109.28	413210821802317
10:36:57	XLON	3000	109.28	413210821802331
10:36:57	XLON	525	109.28	413210821802332
10:38:01	XLON	2851	109.26	413210821802499
10:38:11	XLON	3095	109.28	413210821802545
10:38:11	XLON	1717	109.28	413210821802546
10:38:11	XLON	1166	109.28	413210821802547
10:38:11	XLON	50	109.28	413210821802548
10:38:51	XLON	7326	109.28	413210821802656
10:39:11	XLON	2527	109.26	413210821802724
10:41:19	XLON	1312	109.24	413210821802882
10:41:19	XLON	1551	109.24	413210821802883
10:42:03	XLON	6738	109.22	413210821802959
10:42:03	XLON	2607	109.20	413210821802967
10:42:03	XLON	2608	109.20	413210821802968
10:43:25	XLON	2700	109.22	413210821803150
10:43:25	XLON	2500	109.24	413210821803151
10:43:25	XLON	1438	109.24	413210821803152
10:43:25	XLON	3544	109.24	413210821803153
10:44:03	XLON	2289	109.22	413210821803226
10:44:05	XLON	5007	109.22	413210821803232
10:45:07	XLON	5472	109.18	413210821803357
10:47:23	XLON	11894	109.26	413210821803552
10:47:24	XLON	2	109.26	413210821803553
10:48:19	XLON	13607	109.30	413210821803643
10:48:24	XLON	4830	109.28	413210821803675
10:48:24	XLON	2757	109.28	413210821803676
10:49:55	XLON	3583	109.32	413210821803812
10:49:55	XLON	3000	109.32	413210821803814
10:49:58	XLON	841	109.32	413210821803820
10:50:01	XLON	5081	109.32	413210821803827
10:50:01	XLON	711	109.32	413210821803828
10:51:03	XLON	1273	109.36	413210821803956
10:52:34	XLON	3000	109.44	413210821804327
10:52:57	XLON	662	109.42	413210821804357
10:53:01	XLON	4653	109.42	413210821804367
10:53:07	XLON	2976	109.42	413210821804380
10:53:07	XLON	5331	109.42	413210821804381
10:54:06	XLON	12016	109.38	413210821804469
10:55:25	XLON	7635	109.36	413210821804637
10:55:53	XLON	3005	109.36	413210821804685
10:56:15	XLON	2783	109.36	413210821804753
10:58:00	XLON	2677	109.40	413210821804963
10:58:52	XLON	3000	109.36	413210821805078
10:58:52	XLON	1344	109.36	413210821805079
11:00:01	XLON	3285	109.36	413210821805194
11:00:01	XLON	9954	109.36	413210821805195
11:00:42	XLON	2832	109.36	413210821805340
11:01:56	XLON	13268	109.38	413210821805612
11:01:56	XLON	899	109.38	413210821805620
11:01:56	XLON	8747	109.38	413210821805621
11:02:54	XLON	3590	109.38	413210821805727
11:04:29	XLON	6940	109.38	413210821805939
11:07:00	XLON	4644	109.48	413210821806172
11:07:31	XLON	449	109.50	413210821806292
11:07:35	XLON	11893	109.48	413210821806309
11:07:35	XLON	1156	109.48	413210821806310
11:07:35	XLON	4457	109.48	413210821806320
11:07:35	XLON	3000	109.48	413210821806321
11:07:35	XLON	2500	109.48	413210821806322
11:07:35	XLON	3166	109.48	413210821806323
11:08:11	XLON	3562	109.48	413210821806382
11:08:17	XLON	3869	109.46	413210821806390
11:10:00	XLON	13266	109.44	413210821806506
11:10:00	XLON	3400	109.44	413210821806507
11:10:00	XLON	2184	109.44	413210821806508
11:11:34	XLON	2285	109.40	413210821806702
11:11:34	XLON	3539	109.40	413210821806703
11:11:34	XLON	4686	109.40	413210821806704
11:12:50	XLON	1085	109.44	413210821806884
11:12:50	XLON	11420	109.44	413210821806885
11:14:21	XLON	2839	109.44	413210821807037
11:14:40	XLON	1921	109.44	413210821807053
11:14:40	XLON	298	109.44	413210821807054
11:14:40	XLON	604	109.44	413210821807055
11:14:59	XLON	1905	109.44	413210821807079
11:14:59	XLON	499	109.44	413210821807080
11:14:59	XLON	426	109.44	413210821807081
11:15:10	XLON	581	109.42	413210821807097
11:15:10	XLON	10181	109.42	413210821807098
11:15:22	XLON	4804	109.38	413210821807139
11:15:22	XLON	1	109.38	413210821807140
11:15:46	XLON	3418	109.36	413210821807192
11:16:47	XLON	4324	109.30	413210821807341
11:17:31	XLON	3950	109.28	413210821807442
11:17:31	XLON	610	109.28	413210821807443
11:18:20	XLON	2607	109.28	413210821807529
11:18:20	XLON	251	109.28	413210821807530
11:18:31	XLON	8613	109.26	413210821807555
11:18:44	XLON	4651	109.26	413210821807572
11:20:04	XLON	4250	109.24	413210821807711
11:20:04	XLON	173	109.24	413210821807712
11:20:21	XLON	3254	109.24	413210821807735
11:22:49	XLON	13695	109.28	413210821807940
11:22:49	XLON	13732	109.28	413210821807944
11:23:02	XLON	4838	109.26	413210821807969
11:23:02	XLON	1	109.26	413210821807970
11:23:57	XLON	3049	109.22	413210821808059
11:25:02	XLON	1459	109.22	413210821808140
11:25:02	XLON	1585	109.22	413210821808141
11:25:21	XLON	2800	109.22	413210821808162
11:25:40	XLON	10736	109.24	413210821808222
11:25:52	XLON	3648	109.22	413210821808231
11:27:41	XLON	3422	109.22	413210821808390
11:27:49	XLON	3400	109.28	413210821808454
11:27:49	XLON	2244	109.28	413210821808455
11:27:49	XLON	2992	109.28	413210821808456
11:27:49	XLON	1873	109.28	413210821808457
11:28:01	XLON	2500	109.28	413210821808464
11:28:01	XLON	1459	109.28	413210821808465
11:28:01	XLON	1663	109.28	413210821808466
11:28:01	XLON	3000	109.28	413210821808467
11:28:01	XLON	2500	109.28	413210821808468
11:28:20	XLON	12967	109.28	413210821808508
11:28:30	XLON	9272	109.26	413210821808582
11:28:30	XLON	4024	109.26	413210821808583
11:28:31	XLON	3400	109.26	413210821808585
11:28:31	XLON	3000	109.26	413210821808586
11:28:31	XLON	2204	109.26	413210821808587
11:28:31	XLON	2500	109.26	413210821808588
11:28:31	XLON	1459	109.26	413210821808589
11:28:31	XLON	945	109.26	413210821808590
11:28:39	XLON	3106	109.22	413210821808605
11:30:06	XLON	6732	109.24	413210821808699
11:30:46	XLON	1459	109.24	413210821808747
11:30:46	XLON	2500	109.24	413210821808748
11:30:46	XLON	920	109.24	413210821808749
11:31:18	XLON	2849	109.20	413210821808796
11:34:09	XLON	3000	109.24	413210821809175
11:35:52	XLON	1951	109.22	413210821809312
11:35:52	XLON	2554	109.22	413210821809313
11:36:45	XLON	2316	109.24	413210821809400
11:36:45	XLON	663	109.24	413210821809401
11:36:45	XLON	663	109.24	413210821809402
11:36:48	XLON	4778	109.24	413210821809405
11:36:48	XLON	4579	109.24	413210821809406
11:37:40	XLON	2500	109.30	413210821809518
11:37:40	XLON	2500	109.30	413210821809519
11:37:40	XLON	1458	109.30	413210821809520
11:37:40	XLON	2720	109.30	413210821809521
11:38:07	XLON	8988	109.28	413210821809548
11:38:07	XLON	4802	109.28	413210821809549
11:39:39	XLON	7489	109.26	413210821809690
11:40:56	XLON	2024	109.24	413210821809765
11:40:56	XLON	1604	109.24	413210821809766
11:41:14	XLON	5082	109.24	413210821809790
11:41:14	XLON	2750	109.24	413210821809791
11:43:02	XLON	2015	109.24	413210821809977
11:43:02	XLON	1624	109.24	413210821809978
11:43:05	XLON	2500	109.24	413210821809995
11:43:05	XLON	535	109.24	413210821809996
11:44:20	XLON	3503	109.24	413210821810097
11:45:25	XLON	1200	109.26	413210821810204
11:45:25	XLON	3000	109.26	413210821810205
11:45:25	XLON	2500	109.26	413210821810206
11:45:25	XLON	1458	109.26	413210821810207
11:45:25	XLON	2500	109.26	413210821810208
11:45:25	XLON	2141	109.26	413210821810209
11:45:33	XLON	6631	109.24	413210821810215
11:46:09	XLON	4994	109.24	413210821810271
11:46:31	XLON	2901	109.24	413210821810341
11:46:31	XLON	450	109.24	413210821810342
11:46:31	XLON	5058	109.24	413210821810343
11:47:52	XLON	2600	109.28	413210821810492
11:47:52	XLON	694	109.28	413210821810493
11:48:28	XLON	2801	109.28	413210821810549
11:49:19	XLON	482	109.30	413210821810649
11:49:19	XLON	3655	109.30	413210821810650
11:49:22	XLON	2975	109.30	413210821810664
11:49:39	XLON	996	109.30	413210821810704
11:49:39	XLON	1831	109.30	413210821810705
11:50:29	XLON	1157	109.30	413210821810781
11:50:58	XLON	4714	109.30	413210821810821
11:52:04	XLON	2288	109.28	413210821810919
11:52:15	XLON	5674	109.28	413210821810932
11:52:15	XLON	3000	109.28	413210821810939
11:52:15	XLON	2500	109.28	413210821810940
11:52:15	XLON	3000	109.28	413210821810941
11:52:15	XLON	2500	109.28	413210821810942
11:52:15	XLON	1200	109.28	413210821810943
11:52:15	XLON	264	109.28	413210821810944
11:52:28	XLON	6632	109.26	413210821810961
11:54:20	XLON	6258	109.34	413210821811172
11:55:11	XLON	6261	109.36	413210821811254
11:55:11	XLON	3000	109.36	413210821811263
11:55:11	XLON	1980	109.36	413210821811264
11:55:11	XLON	2800	109.36	413210821811265
11:55:11	XLON	1658	109.36	413210821811266
11:55:11	XLON	1417	109.36	413210821811267
11:56:27	XLON	5981	109.34	413210821811427
11:56:27	XLON	3302	109.34	413210821811428
11:57:52	XLON	6627	109.34	413210821811530
11:57:52	XLON	3400	109.34	413210821811531
11:57:52	XLON	2100	109.34	413210821811532
11:57:52	XLON	2206	109.34	413210821811533
12:00:02	XLON	9805	109.36	413210821811741
12:00:03	XLON	3666	109.34	413210821811764
12:00:58	XLON	3400	109.38	413210821811884
12:00:58	XLON	2700	109.38	413210821811885
12:01:18	XLON	4272	109.38	413210821811906
12:01:31	XLON	446	109.40	413210821811947
12:01:54	XLON	3000	109.40	413210821811970
12:01:59	XLON	3000	109.40	413210821811980
12:02:41	XLON	3133	109.42	413210821812036
12:02:41	XLON	9686	109.42	413210821812037
12:02:54	XLON	3000	109.42	413210821812079
12:03:22	XLON	1115	109.44	413210821812132
12:03:24	XLON	3000	109.44	413210821812136
12:03:53	XLON	13550	109.44	413210821812187
12:03:53	XLON	3000	109.44	413210821812190
12:03:53	XLON	3400	109.44	413210821812191
12:03:53	XLON	72	109.44	413210821812192
12:03:59	XLON	205	109.42	413210821812200
12:03:59	XLON	7042	109.42	413210821812201
12:05:46	XLON	607	109.40	413210821812435
12:05:46	XLON	3344	109.40	413210821812436
12:06:01	XLON	3289	109.38	413210821812444
12:08:55	XLON	5715	109.40	413210821812787
12:09:10	XLON	3840	109.42	413210821812803
12:09:28	XLON	1200	109.44	413210821812825
12:09:33	XLON	60	109.44	413210821812832
12:09:49	XLON	2952	109.44	413210821812851
12:10:24	XLON	3000	109.40	413210821812883
12:10:25	XLON	2299	109.40	413210821812888
12:10:25	XLON	3000	109.40	413210821812889
12:10:27	XLON	878	109.40	413210821812890
12:10:27	XLON	3000	109.40	413210821812891
12:10:29	XLON	3000	109.40	413210821812897
12:10:32	XLON	3000	109.40	413210821812901
12:10:39	XLON	1528	109.42	413210821812908
12:10:39	XLON	2500	109.42	413210821812909
12:10:39	XLON	1457	109.42	413210821812910
12:10:39	XLON	2095	109.42	413210821812911
12:12:03	XLON	2680	109.42	413210821813009
12:12:10	XLON	364	109.48	413210821813030
12:12:10	XLON	1025	109.48	413210821813031
12:12:10	XLON	2075	109.48	413210821813032
12:12:17	XLON	1525	109.48	413210821813044
12:12:17	XLON	1975	109.48	413210821813045
12:12:20	XLON	6044	109.46	413210821813052
12:12:35	XLON	2835	109.44	413210821813096
12:13:52	XLON	626	109.44	413210821813191
12:13:52	XLON	728	109.44	413210821813192
12:13:52	XLON	12399	109.44	413210821813193
12:13:52	XLON	3000	109.44	413210821813196
12:13:52	XLON	1001	109.46	413210821813197
12:16:06	XLON	3414	109.50	413210821813409
12:16:06	XLON	2874	109.50	413210821813410
12:17:03	XLON	2493	109.52	413210821813508
12:17:03	XLON	1122	109.52	413210821813509
12:17:57	XLON	4146	109.50	413210821813593
12:18:22	XLON	1601	109.50	413210821813625
12:18:22	XLON	5181	109.50	413210821813626
12:20:20	XLON	7796	109.54	413210821813732
12:20:20	XLON	3046	109.54	413210821813733
12:21:57	XLON	12251	109.52	413210821813916
12:22:28	XLON	4391	109.50	413210821814006
12:23:24	XLON	3430	109.52	413210821814070
12:23:24	XLON	4431	109.52	413210821814071
12:23:57	XLON	3197	109.50	413210821814145
12:23:57	XLON	3000	109.50	413210821814147
12:23:57	XLON	250	109.50	413210821814148
12:25:06	XLON	9089	109.50	413210821814303
12:27:10	XLON	210	109.46	413210821814514
12:27:10	XLON	830	109.46	413210821814515
12:27:10	XLON	1860	109.46	413210821814516
12:27:32	XLON	2826	109.50	413210821814537
12:28:06	XLON	5785	109.52	413210821814610
12:28:06	XLON	4825	109.52	413210821814611
12:28:06	XLON	2500	109.52	413210821814613
12:28:06	XLON	2500	109.52	413210821814614
12:28:06	XLON	292	109.52	413210821814615
12:31:15	XLON	4845	109.56	413210821814843
12:31:16	XLON	3000	109.56	413210821814846
12:31:20	XLON	3000	109.56	413210821814848
12:31:44	XLON	4117	109.56	413210821814863
12:32:20	XLON	3000	109.60	413210821814923
12:32:26	XLON	3000	109.60	413210821814933
12:32:40	XLON	2165	109.60	413210821815004
12:32:40	XLON	674	109.60	413210821815005
12:33:02	XLON	433	109.60	413210821815039
12:33:02	XLON	2407	109.60	413210821815040
12:34:07	XLON	12707	109.60	413210821815076
12:34:17	XLON	7035	109.60	413210821815084
12:36:05	XLON	11315	109.62	413210821815196
12:37:19	XLON	2618	109.62	413210821815287
12:37:19	XLON	173	109.62	413210821815288
12:37:36	XLON	3000	109.62	413210821815293
12:37:54	XLON	2494	109.62	413210821815315
12:39:02	XLON	13318	109.62	413210821815484
12:39:02	XLON	147	109.62	413210821815485
12:39:18	XLON	3485	109.62	413210821815499
12:40:20	XLON	13578	109.62	413210821815621
12:40:50	XLON	3000	109.56	413210821815662
12:40:50	XLON	945	109.56	413210821815663
12:40:52	XLON	3208	109.54	413210821815669
12:41:54	XLON	4771	109.58	413210821815800
12:41:54	XLON	5121	109.58	413210821815801
12:43:38	XLON	6148	109.54	413210821815931
12:43:38	XLON	1455	109.54	413210821815935
12:43:38	XLON	2500	109.54	413210821815936
12:43:38	XLON	3000	109.54	413210821815937
12:43:38	XLON	939	109.54	413210821815938
12:45:03	XLON	137	109.52	413210821816183
12:45:03	XLON	3728	109.52	413210821816184
12:45:20	XLON	3671	109.50	413210821816207
12:46:02	XLON	40	109.52	413210821816283
12:46:02	XLON	2818	109.52	413210821816284
12:46:23	XLON	2901	109.52	413210821816358
12:46:43	XLON	2908	109.52	413210821816378
12:47:07	XLON	5371	109.54	413210821816404
12:47:07	XLON	3000	109.52	413210821816407
12:47:07	XLON	1455	109.54	413210821816408
12:47:07	XLON	2500	109.54	413210821816409
12:47:07	XLON	3400	109.54	413210821816410
12:47:07	XLON	1615	109.54	413210821816411
12:48:34	XLON	5313	109.54	413210821816505
12:51:15	XLON	13810	109.54	413210821816713
12:51:25	XLON	1455	109.54	413210821816724
12:51:25	XLON	1409	109.54	413210821816725
12:51:45	XLON	2794	109.54	413210821816741
12:52:10	XLON	3000	109.58	413210821816780
12:52:16	XLON	3000	109.58	413210821816792
12:52:16	XLON	191	109.58	413210821816793
12:54:29	XLON	10043	109.60	413210821816899
12:54:29	XLON	2753	109.60	413210821816905
12:54:29	XLON	3000	109.60	413210821816906
12:54:29	XLON	2500	109.60	413210821816907
12:54:29	XLON	1284	109.60	413210821816908
12:54:29	XLON	2500	109.60	413210821816909
12:54:29	XLON	1153	109.60	413210821816910
12:55:44	XLON	3000	109.62	413210821817073
12:55:53	XLON	2803	109.62	413210821817122
12:56:00	XLON	2560	109.60	413210821817134
12:56:00	XLON	11019	109.60	413210821817135
12:58:00	XLON	2334	109.58	413210821817308
12:58:00	XLON	460	109.58	413210821817309
12:58:22	XLON	2853	109.58	413210821817371
12:58:37	XLON	1065	109.58	413210821817376
12:58:37	XLON	951	109.58	413210821817377
12:58:37	XLON	802	109.58	413210821817378
12:59:58	XLON	4488	109.60	413210821817482
13:00:11	XLON	3000	109.58	413210821817555
13:00:11	XLON	2500	109.58	413210821817556
13:00:11	XLON	2500	109.58	413210821817557
13:01:20	XLON	2975	109.62	413210821817614
13:01:20	XLON	5135	109.62	413210821817615
13:01:21	XLON	3000	109.60	413210821817625
13:01:21	XLON	3400	109.60	413210821817626
13:01:21	XLON	1515	109.60	413210821817627
13:01:21	XLON	1239	109.60	413210821817628
13:01:58	XLON	6683	109.60	413210821817656
13:05:03	XLON	2877	109.68	413210821817981
13:05:03	XLON	3000	109.68	413210821818017
13:05:32	XLON	1232	109.68	413210821818095
13:05:32	XLON	10604	109.68	413210821818096
13:06:35	XLON	1453	109.70	413210821818215
13:06:35	XLON	3000	109.70	413210821818216
13:06:35	XLON	3400	109.70	413210821818217
13:06:35	XLON	2500	109.70	413210821818218
13:06:35	XLON	272	109.70	413210821818219
13:06:57	XLON	2803	109.70	413210821818244
13:07:32	XLON	6854	109.70	413210821818270
13:07:32	XLON	5567	109.70	413210821818271
13:07:32	XLON	3087	109.70	413210821818272
13:07:32	XLON	1146	109.70	413210821818273
13:08:08	XLON	4043	109.70	413210821818323
13:09:03	XLON	3426	109.70	413210821818391
13:09:03	XLON	3000	109.70	413210821818393
13:09:03	XLON	461	109.70	413210821818394
13:09:03	XLON	1324	109.70	413210821818395
13:09:36	XLON	1358	109.70	413210821818480
13:09:36	XLON	1822	109.70	413210821818481
13:10:03	XLON	2996	109.70	413210821818519
13:10:38	XLON	1128	109.70	413210821818557
13:10:38	XLON	3077	109.70	413210821818558
13:12:21	XLON	3400	109.76	413210821818711
13:12:21	XLON	305	109.76	413210821818712
13:12:40	XLON	2816	109.78	413210821818751
13:12:42	XLON	13314	109.76	413210821818755
13:12:42	XLON	11	109.76	413210821818756
13:14:40	XLON	2597	109.70	413210821818914
13:14:40	XLON	1944	109.70	413210821818915
13:14:40	XLON	3000	109.70	413210821818918
13:14:40	XLON	2500	109.70	413210821818919
13:14:40	XLON	1453	109.70	413210821818920
13:14:40	XLON	2779	109.70	413210821818921
13:14:40	XLON	959	109.70	413210821818922
13:16:58	XLON	13812	109.64	413210821819135
13:18:50	XLON	2794	109.62	413210821819300
13:19:10	XLON	2808	109.66	413210821819317
13:20:00	XLON	8945	109.68	413210821819423
13:20:00	XLON	2131	109.68	413210821819424
13:21:37	XLON	1548	109.72	413210821819614
13:21:37	XLON	5305	109.72	413210821819615
13:21:37	XLON	3000	109.72	413210821819616
13:21:37	XLON	2748	109.72	413210821819617
13:23:48	XLON	2193	109.76	413210821819767
13:23:48	XLON	3000	109.76	413210821819768
13:23:48	XLON	1503	109.76	413210821819769
13:23:50	XLON	272	109.76	413210821819770
13:23:50	XLON	4234	109.76	413210821819771
13:24:07	XLON	253	109.76	413210821819809
13:24:07	XLON	2624	109.76	413210821819810
13:24:15	XLON	10550	109.74	413210821819817
13:25:52	XLON	4106	109.70	413210821819893
13:26:35	XLON	2881	109.74	413210821819959
13:27:27	XLON	3000	109.74	413210821820007
13:27:52	XLON	3000	109.74	413210821820021
13:27:52	XLON	2500	109.74	413210821820022
13:27:52	XLON	1453	109.74	413210821820023
13:27:52	XLON	251	109.74	413210821820024
13:30:04	XLON	11806	109.74	413210821820233
13:30:04	XLON	3375	109.74	413210821820236
13:30:04	XLON	3000	109.74	413210821820237
13:30:04	XLON	2300	109.74	413210821820238
13:30:04	XLON	3701	109.74	413210821820239
13:30:41	XLON	3375	109.72	413210821820292
13:31:02	XLON	1758	109.68	413210821820319
13:31:02	XLON	5018	109.68	413210821820320
13:33:09	XLON	1893	109.70	413210821820499
13:33:09	XLON	914	109.70	413210821820500
13:33:14	XLON	11371	109.72	413210821820535
13:33:56	XLON	3176	109.74	413210821820588
13:34:45	XLON	9851	109.74	413210821820708
13:35:02	XLON	3085	109.74	413210821820748
13:35:17	XLON	532	109.68	413210821820761
13:35:17	XLON	2621	109.68	413210821820762
13:36:58	XLON	6873	109.68	413210821820892
13:37:45	XLON	2280	109.68	413210821820971
13:37:45	XLON	2511	109.68	413210821820972
13:37:51	XLON	7426	109.66	413210821820981
13:39:36	XLON	2933	109.70	413210821821244
13:39:56	XLON	2243	109.70	413210821821263
13:39:56	XLON	616	109.70	413210821821264
13:40:31	XLON	8813	109.70	413210821821378
13:41:21	XLON	13713	109.72	413210821821437
13:42:51	XLON	4526	109.74	413210821821531
13:43:20	XLON	3400	109.76	413210821821591
13:43:20	XLON	3000	109.76	413210821821592
13:44:03	XLON	6861	109.76	413210821821636
13:45:12	XLON	1400	109.72	413210821821741
13:45:12	XLON	1501	109.72	413210821821742
13:45:16	XLON	2989	109.72	413210821821765
13:45:54	XLON	2869	109.72	413210821821846
13:46:59	XLON	5306	109.76	413210821821965
13:47:00	XLON	6218	109.76	413210821821966
13:47:39	XLON	68	109.76	413210821822019
13:48:03	XLON	6531	109.76	413210821822034
13:48:27	XLON	2454	109.78	413210821822072
13:49:02	XLON	3000	109.78	413210821822102
13:49:41	XLON	13221	109.78	413210821822145
13:49:41	XLON	2500	109.78	413210821822148
13:49:41	XLON	1452	109.78	413210821822149
13:49:41	XLON	3000	109.78	413210821822150
13:49:41	XLON	33	109.78	413210821822151
13:50:54	XLON	6535	109.74	413210821822249
13:51:25	XLON	3163	109.72	413210821822293
13:51:25	XLON	3000	109.72	413210821822301
13:51:25	XLON	2255	109.72	413210821822302
13:53:39	XLON	3000	109.76	413210821822605
13:53:39	XLON	2500	109.76	413210821822606
13:53:39	XLON	1091	109.76	413210821822607
13:53:59	XLON	2999	109.76	413210821822642
13:53:59	XLON	751	109.76	413210821822643
13:54:16	XLON	1949	109.76	413210821822680
13:54:25	XLON	5205	109.74	413210821822685
13:54:25	XLON	784	109.74	413210821822686
13:54:25	XLON	3000	109.74	413210821822691
13:55:15	XLON	2350	109.70	413210821822788
13:55:15	XLON	3136	109.70	413210821822789
13:55:27	XLON	2279	109.70	413210821822806
13:55:27	XLON	3355	109.70	413210821822807
13:55:45	XLON	3068	109.70	413210821822831
13:57:04	XLON	2789	109.68	413210821822931
13:57:46	XLON	3000	109.68	413210821822971
13:57:46	XLON	1453	109.68	413210821822972
13:57:46	XLON	2500	109.68	413210821822973
13:57:46	XLON	410	109.68	413210821822974
13:58:03	XLON	2864	109.68	413210821822997
13:58:05	XLON	827	109.66	413210821823001
13:58:05	XLON	12978	109.66	413210821823002
13:58:58	XLON	3366	109.62	413210821823069
13:59:38	XLON	5689	109.66	413210821823144
14:00:02	XLON	2974	109.66	413210821823179
14:00:03	XLON	2280	109.66	413210821823186
14:00:37	XLON	2106	109.64	413210821823229
14:00:37	XLON	1379	109.64	413210821823230
14:01:14	XLON	2280	109.64	413210821823327
14:01:14	XLON	5234	109.64	413210821823328
14:02:00	XLON	2448	109.64	413210821823406
14:02:00	XLON	1469	109.64	413210821823407
14:03:06	XLON	4012	109.66	413210821823530
14:03:06	XLON	6033	109.66	413210821823531
14:04:00	XLON	2853	109.66	413210821823612
14:04:03	XLON	720	109.68	413210821823630
14:04:10	XLON	3762	109.68	413210821823655
14:04:47	XLON	2644	109.68	413210821823699
14:04:47	XLON	183	109.68	413210821823700
14:05:05	XLON	1114	109.68	413210821823721
14:05:05	XLON	1770	109.68	413210821823722
14:05:12	XLON	4125	109.70	413210821823733
14:05:37	XLON	9516	109.68	413210821823785
14:05:37	XLON	509	109.68	413210821823786
14:05:37	XLON	2514	109.68	413210821823787
14:05:37	XLON	2830	109.68	413210821823788
14:07:04	XLON	6739	109.68	413210821823975
14:07:04	XLON	3000	109.68	413210821823979
14:07:04	XLON	2063	109.68	413210821823980
14:08:13	XLON	8766	109.68	413210821824061
14:08:50	XLON	3300	109.68	413210821824100
14:08:50	XLON	3000	109.64	413210821824114
14:08:50	XLON	1670	109.64	413210821824115
14:09:24	XLON	5033	109.64	413210821824183
14:09:44	XLON	2979	109.62	413210821824194
14:11:32	XLON	3000	109.62	413210821824335
14:11:32	XLON	1293	109.62	413210821824336
14:11:32	XLON	1058	109.62	413210821824337
14:12:09	XLON	12699	109.62	413210821824395
14:12:14	XLON	6012	109.62	413210821824408
14:13:31	XLON	579	109.56	413210821824525
14:13:31	XLON	3889	109.56	413210821824526
14:13:31	XLON	579	109.56	413210821824527
14:14:13	XLON	3667	109.54	413210821824561
14:14:13	XLON	2755	109.54	413210821824562
14:14:13	XLON	2282	109.54	413210821824565
14:14:13	XLON	457	109.54	413210821824566
14:14:14	XLON	1634	109.54	413210821824567
14:14:29	XLON	2070	109.54	413210821824577
14:14:29	XLON	1200	109.54	413210821824583
14:14:29	XLON	2195	109.54	413210821824584
14:14:59	XLON	3298	109.52	413210821824638
14:14:59	XLON	3000	109.52	413210821824640
14:14:59	XLON	578	109.52	413210821824641
14:16:07	XLON	6524	109.50	413210821824739
14:16:38	XLON	466	109.48	413210821824778
14:16:38	XLON	3480	109.48	413210821824779
14:16:48	XLON	4300	109.48	413210821824803
14:18:14	XLON	1897	109.44	413210821824965
14:18:19	XLON	6389	109.44	413210821824978
14:18:19	XLON	621	109.44	413210821824979
14:20:00	XLON	2001	109.48	413210821825200
14:20:00	XLON	3000	109.48	413210821825201
14:20:03	XLON	1539	109.48	413210821825205
14:20:03	XLON	3000	109.48	413210821825206
14:20:32	XLON	3000	109.50	413210821825317
14:20:37	XLON	280	109.50	413210821825327
14:20:37	XLON	1694	109.50	413210821825328
14:20:37	XLON	2150	109.50	413210821825329
14:20:48	XLON	833	109.48	413210821825358
14:20:48	XLON	177	109.48	413210821825359
14:20:48	XLON	1873	109.48	413210821825360
14:21:06	XLON	2919	109.50	413210821825383
14:21:08	XLON	11245	109.48	413210821825386
14:21:08	XLON	476	109.48	413210821825387
14:21:56	XLON	3211	109.50	413210821825454
14:21:56	XLON	3400	109.50	413210821825455
14:21:56	XLON	1728	109.50	413210821825456
14:22:57	XLON	1539	109.48	413210821825591
14:22:57	XLON	1608	109.48	413210821825592
14:23:37	XLON	2200	109.48	413210821825677
14:23:37	XLON	1264	109.48	413210821825678
14:24:02	XLON	8551	109.46	413210821825710
14:24:59	XLON	1693	109.44	413210821825814
14:25:05	XLON	770	109.44	413210821825828
14:25:11	XLON	2961	109.46	413210821825838
14:25:12	XLON	1563	109.44	413210821825848
14:25:12	XLON	1035	109.44	413210821825849
14:25:12	XLON	2783	109.44	413210821825850
14:25:12	XLON	3000	109.44	413210821825854
14:25:12	XLON	1748	109.44	413210821825855
14:25:12	XLON	1625	109.44	413210821825856
14:25:59	XLON	2137	109.42	413210821825921
14:25:59	XLON	667	109.42	413210821825922
14:26:03	XLON	1356	109.42	413210821825940
14:26:03	XLON	2926	109.42	413210821825941
14:26:18	XLON	2919	109.36	413210821825976
14:26:59	XLON	4909	109.38	413210821826022
14:27:40	XLON	1521	109.36	413210821826100
14:27:40	XLON	1387	109.36	413210821826101
14:27:40	XLON	3000	109.36	413210821826104
14:27:40	XLON	1589	109.36	413210821826105
14:28:33	XLON	1693	109.32	413210821826187
14:28:33	XLON	1948	109.32	413210821826188
14:31:38	XLON	13846	109.36	413210821826480
14:31:39	XLON	3000	109.36	413210821826482
14:31:39	XLON	4251	109.36	413210821826483
14:31:39	XLON	6029	109.36	413210821826484
14:31:39	XLON	577	109.36	413210821826485
14:31:39	XLON	2961	109.36	413210821826486
14:31:50	XLON	3070	109.34	413210821826498
14:32:39	XLON	2842	109.36	413210821826610
14:32:39	XLON	1693	109.36	413210821826611
14:32:39	XLON	1	109.36	413210821826612
14:32:39	XLON	2407	109.36	413210821826613
14:33:17	XLON	4929	109.38	413210821826703
14:34:11	XLON	117	109.36	413210821826817
14:34:11	XLON	6102	109.36	413210821826818
14:34:11	XLON	12529	109.38	413210821826810
14:36:03	XLON	2089	109.36	413210821826988
14:36:03	XLON	1791	109.36	413210821826989
14:36:12	XLON	2886	109.36	413210821827017
14:36:29	XLON	849	109.36	413210821827022
14:36:29	XLON	2034	109.36	413210821827023
14:36:33	XLON	295	109.34	413210821827027
14:36:33	XLON	4067	109.34	413210821827028
14:37:25	XLON	3000	109.34	413210821827095
14:37:32	XLON	2811	109.34	413210821827103
14:37:44	XLON	3000	109.34	413210821827125
14:38:02	XLON	78	109.36	413210821827148
14:38:14	XLON	3761	109.38	413210821827169
14:38:15	XLON	3000	109.38	413210821827170
14:38:20	XLON	9161	109.38	413210821827172
14:39:03	XLON	9286	109.32	413210821827298
14:39:50	XLON	1078	109.28	413210821827366
14:39:55	XLON	1566	109.28	413210821827369
14:40:02	XLON	1624	109.28	413210821827376
14:40:04	XLON	1799	109.28	413210821827378
14:40:35	XLON	3000	109.30	413210821827478
14:40:35	XLON	191	109.30	413210821827479
14:41:08	XLON	2275	109.30	413210821827524
14:41:08	XLON	4936	109.30	413210821827525
14:41:08	XLON	4759	109.30	413210821827527
14:42:05	XLON	1800	109.36	413210821827595
14:42:05	XLON	2067	109.36	413210821827596
14:43:03	XLON	507	109.38	413210821827640
14:43:16	XLON	3400	109.38	413210821827672
14:43:16	XLON	3000	109.38	413210821827673
14:43:16	XLON	2694	109.38	413210821827674
14:43:16	XLON	9315	109.38	413210821827671
14:44:10	XLON	3476	109.34	413210821827751
14:44:10	XLON	1628	109.34	413210821827752
14:44:46	XLON	3231	109.32	413210821827832
14:44:46	XLON	1704	109.32	413210821827833
14:45:03	XLON	1847	109.32	413210821827869
14:45:03	XLON	983	109.32	413210821827870
14:45:47	XLON	2301	109.32	413210821827946
14:45:47	XLON	579	109.32	413210821827947
14:46:03	XLON	1847	109.32	413210821827958
14:46:03	XLON	945	109.32	413210821827959
14:46:36	XLON	4386	109.34	413210821828033
14:46:36	XLON	3000	109.34	413210821828035
14:46:36	XLON	1435	109.34	413210821828036
14:47:08	XLON	323	109.32	413210821828083
14:47:15	XLON	2650	109.34	413210821828105
14:47:15	XLON	204	109.34	413210821828106
14:47:28	XLON	1489	109.34	413210821828118
14:47:36	XLON	2969	109.34	413210821828122
14:48:11	XLON	1539	109.36	413210821828198
14:48:11	XLON	3000	109.36	413210821828199
14:48:17	XLON	1539	109.36	413210821828220
14:48:17	XLON	1851	109.36	413210821828221
14:49:02	XLON	1693	109.36	413210821828255
14:49:02	XLON	3000	109.36	413210821828256
14:49:02	XLON	2500	109.36	413210821828257
14:49:02	XLON	501	109.36	413210821828258
14:49:17	XLON	2804	109.36	413210821828274
14:49:25	XLON	11301	109.34	413210821828277
14:50:02	XLON	290	109.32	413210821828359
14:50:02	XLON	4293	109.32	413210821828360
14:50:21	XLON	3312	109.30	413210821828380
14:51:31	XLON	9184	109.32	413210821828510
14:51:31	XLON	4603	109.32	413210821828511
14:52:03	XLON	787	109.30	413210821828619
14:52:04	XLON	2886	109.30	413210821828620
14:53:24	XLON	1540	109.32	413210821828840
14:53:24	XLON	3000	109.32	413210821828841
14:53:29	XLON	2345	109.32	413210821828843
14:53:54	XLON	13674	109.32	413210821828888
14:53:54	XLON	2900	109.32	413210821828893
14:53:54	XLON	3000	109.32	413210821828894
14:53:54	XLON	240	109.32	413210821828895
14:55:16	XLON	3000	109.28	413210821829026
14:55:25	XLON	1785	109.26	413210821829051
14:55:59	XLON	5178	109.28	413210821829084
14:56:02	XLON	286	109.26	413210821829103
14:56:14	XLON	6953	109.26	413210821829127
14:56:30	XLON	3000	109.26	413210821829136
14:56:30	XLON	7	109.26	413210821829137
14:57:19	XLON	3000	109.24	413210821829201
14:57:19	XLON	1459	109.24	413210821829202
14:57:19	XLON	2500	109.24	413210821829203
14:57:45	XLON	10815	109.24	413210821829258
14:59:14	XLON	8400	109.26	413210821829427
14:59:23	XLON	1406	109.26	413210821829442
14:59:28	XLON	2385	109.26	413210821829448
15:00:13	XLON	2289	109.22	413210821829550
15:00:13	XLON	8015	109.22	413210821829553
15:00:14	XLON	6810	109.22	413210821829556
15:01:00	XLON	3096	109.24	413210821829688
15:01:00	XLON	982	109.24	413210821829689
15:02:03	XLON	1772	109.22	413210821829808
15:02:03	XLON	8331	109.22	413210821829809
15:02:06	XLON	2910	109.26	413210821829832
15:02:29	XLON	1296	109.24	413210821829868
15:02:29	XLON	8296	109.24	413210821829869
15:03:35	XLON	6147	109.22	413210821830003
15:03:41	XLON	2240	109.22	413210821830013
15:03:47	XLON	2363	109.22	413210821830019
15:03:48	XLON	186	109.22	413210821830024
15:04:09	XLON	3000	109.24	413210821830093
15:04:12	XLON	4654	109.22	413210821830130
15:04:45	XLON	4835	109.18	413210821830185
15:04:50	XLON	585	109.18	413210821830191
15:04:51	XLON	1411	109.18	413210821830194
15:04:51	XLON	801	109.18	413210821830195
15:05:21	XLON	8587	109.24	413210821830285
15:06:10	XLON	1521	109.18	413210821830383
15:06:10	XLON	1698	109.18	413210821830384
15:06:32	XLON	5339	109.20	413210821830417
15:07:17	XLON	3000	109.16	413210821830488
15:08:00	XLON	3000	109.18	413210821830629
15:08:00	XLON	666	109.18	413210821830630
15:08:14	XLON	861	109.16	413210821830653
15:08:14	XLON	3388	109.16	413210821830654
15:09:03	XLON	1589	109.16	413210821830757
15:09:16	XLON	3480	109.16	413210821830805
15:10:05	XLON	1229	109.16	413210821830932
15:10:05	XLON	3000	109.16	413210821830933
15:10:57	XLON	2991	109.22	413210821831053
15:10:57	XLON	3900	109.22	413210821831054
15:10:57	XLON	2500	109.22	413210821831055
15:10:57	XLON	2500	109.22	413210821831056
15:10:57	XLON	2500	109.22	413210821831057
15:10:57	XLON	842	109.22	413210821831058
15:11:04	XLON	3000	109.24	413210821831067
15:11:04	XLON	3369	109.24	413210821831063
15:11:04	XLON	3000	109.24	413210821831064
15:12:03	XLON	2775	109.20	413210821831171
15:12:03	XLON	3000	109.20	413210821831172
15:12:03	XLON	2500	109.20	413210821831173
15:12:03	XLON	2500	109.20	413210821831174
15:12:04	XLON	3000	109.20	413210821831180
15:12:04	XLON	2285	109.20	413210821831181
15:12:23	XLON	458	109.18	413210821831212
15:12:31	XLON	2059	109.18	413210821831215
15:12:52	XLON	2125	109.22	413210821831282
15:13:11	XLON	3000	109.22	413210821831308
15:13:55	XLON	3000	109.22	413210821831374
15:13:55	XLON	2500	109.22	413210821831375
15:13:55	XLON	2500	109.22	413210821831376
15:13:55	XLON	2500	109.22	413210821831377
15:14:29	XLON	1834	109.22	413210821831463
15:14:30	XLON	2491	109.22	413210821831468
15:14:29	XLON	3000	109.22	413210821831459
15:14:56	XLON	286	109.24	413210821831508
15:14:56	XLON	3040	109.24	413210821831509
15:15:00	XLON	2960	109.26	413210821831518
15:15:03	XLON	4554	109.26	413210821831521
15:15:03	XLON	5111	109.26	413210821831528
15:15:41	XLON	397	109.26	413210821831604
15:15:41	XLON	4387	109.26	413210821831605
15:15:41	XLON	3000	109.26	413210821831609
15:16:09	XLON	3167	109.26	413210821831653
15:16:29	XLON	262	109.26	413210821831668
15:16:29	XLON	3729	109.26	413210821831669
15:16:57	XLON	4086	109.26	413210821831734
15:16:57	XLON	3000	109.26	413210821831741
15:17:03	XLON	1105	109.26	413210821831754
15:17:03	XLON	2367	109.26	413210821831755
15:17:19	XLON	879	109.24	413210821831843
15:17:19	XLON	2619	109.24	413210821831844
15:17:19	XLON	11	109.24	413210821831845
15:17:36	XLON	1626	109.24	413210821831876
15:17:36	XLON	1563	109.24	413210821831877
15:18:21	XLON	756	109.22	413210821831959
15:18:21	XLON	3996	109.22	413210821831960
15:19:03	XLON	536	109.24	413210821832072
15:19:03	XLON	7364	109.24	413210821832073
15:19:03	XLON	2500	109.24	413210821832074
15:19:03	XLON	3715	109.24	413210821832075
15:19:03	XLON	457	109.24	413210821832076
15:20:15	XLON	2600	109.26	413210821832304
15:20:15	XLON	1716	109.26	413210821832305
15:22:04	XLON	3000	109.30	413210821832659
15:22:09	XLON	3000	109.30	413210821832681
15:22:11	XLON	3000	109.30	413210821832683
15:22:15	XLON	1990	109.30	413210821832709
15:22:32	XLON	2339	109.30	413210821832728
15:22:37	XLON	1912	109.30	413210821832742
15:22:37	XLON	3000	109.30	413210821832743
15:22:37	XLON	2500	109.30	413210821832744
15:22:37	XLON	2500	109.30	413210821832745
15:22:37	XLON	2500	109.30	413210821832746
15:22:42	XLON	3000	109.30	413210821832749
15:22:42	XLON	3000	109.30	413210821832750
15:22:42	XLON	2844	109.30	413210821832751
15:22:54	XLON	387	109.30	413210821832793
15:22:58	XLON	2785	109.30	413210821832794
15:23:03	XLON	2939	109.28	413210821832811
15:23:03	XLON	8532	109.28	413210821832812
15:23:33	XLON	3023	109.28	413210821832891
15:23:33	XLON	3400	109.28	413210821832893
15:23:33	XLON	1569	109.28	413210821832894
15:23:47	XLON	3279	109.26	413210821832938
15:23:47	XLON	4046	109.24	413210821832945
15:24:49	XLON	2273	109.18	413210821833257
15:24:49	XLON	682	109.18	413210821833258
15:25:00	XLON	8850	109.22	413210821833336
15:25:00	XLON	6540	109.20	413210821833387
15:25:00	XLON	1200	109.20	413210821833388
15:25:00	XLON	2500	109.20	413210821833389
15:25:00	XLON	1958	109.20	413210821833390
15:25:01	XLON	2830	109.20	413210821833397
15:25:06	XLON	3000	109.22	413210821833466
15:25:06	XLON	3000	109.22	413210821833471
15:25:07	XLON	3000	109.22	413210821833472
15:25:09	XLON	2	109.22	413210821833482
15:25:11	XLON	3000	109.24	413210821833503
15:25:11	XLON	2500	109.24	413210821833504
15:25:11	XLON	2500	109.24	413210821833505
15:25:11	XLON	2500	109.24	413210821833506
15:25:11	XLON	1200	109.24	413210821833507
15:25:12	XLON	3000	109.24	413210821833513
15:25:13	XLON	12212	109.22	413210821833528
15:25:13	XLON	4803	109.22	413210821833542
15:25:14	XLON	3000	109.20	413210821833559
15:25:20	XLON	3834	109.20	413210821833586
15:25:20	XLON	168	109.20	413210821833587
15:25:20	XLON	2500	109.20	413210821833588
15:25:20	XLON	3000	109.20	413210821833589
15:25:20	XLON	1200	109.20	413210821833590
15:25:20	XLON	1200	109.20	413210821833591
15:25:20	XLON	4871	109.20	413210821833592
15:26:04	XLON	7387	109.18	413210821833791
15:26:04	XLON	1411	109.18	413210821833792
15:26:28	XLON	7043	109.16	413210821833919
15:26:28	XLON	2463	109.16	413210821833920
15:26:43	XLON	7654	109.14	413210821833979
15:26:44	XLON	915	109.14	413210821833981
15:27:14	XLON	2827	109.10	413210821834167
15:27:50	XLON	3000	109.10	413210821834262
15:27:50	XLON	161	109.10	413210821834263
15:27:50	XLON	3730	109.10	413210821834259
15:28:20	XLON	5684	109.04	413210821834400
15:28:20	XLON	3758	109.04	413210821834401
15:29:52	XLON	519	109.02	413210821834582
15:29:52	XLON	9565	109.02	413210821834583
15:29:55	XLON	586	109.02	413210821834610
15:29:59	XLON	8322	109.02	413210821834634
15:30:00	XLON	2500	109.02	413210821834635
15:30:00	XLON	1215	109.02	413210821834636
15:30:18	XLON	3562	109.02	413210821834952
15:30:18	XLON	400	109.02	413210821834953
15:30:22	XLON	3593	109.06	413210821834975
15:30:36	XLON	5409	109.08	413210821835055
15:30:36	XLON	3000	109.08	413210821835056
15:30:36	XLON	1184	109.08	413210821835057
15:30:45	XLON	3956	109.08	413210821835109
15:31:05	XLON	3000	108.98	413210821835256
15:31:05	XLON	3000	108.98	413210821835257
15:31:05	XLON	3000	108.96	413210821835266
15:31:06	XLON	432	108.96	413210821835277
15:31:06	XLON	2190	109.00	413210821835285
15:31:06	XLON	1200	109.00	413210821835286
15:31:07	XLON	3000	109.00	413210821835291
15:31:07	XLON	531	109.00	413210821835296
15:31:07	XLON	3000	109.00	413210821835297
15:31:07	XLON	2500	109.00	413210821835298
15:31:07	XLON	1200	109.00	413210821835299
15:31:07	XLON	1200	109.00	413210821835300
15:31:07	XLON	7775	108.98	413210821835303
15:31:07	XLON	2184	108.98	413210821835304
15:31:07	XLON	5591	108.98	413210821835305
15:31:35	XLON	799	109.02	413210821835460
15:32:03	XLON	4725	109.04	413210821835577
15:32:03	XLON	87	109.04	413210821835578
15:32:04	XLON	3000	109.04	413210821835581
15:32:08	XLON	4820	109.04	413210821835606
15:32:08	XLON	3000	109.04	413210821835609
15:32:08	XLON	2369	109.04	413210821835610
15:32:08	XLON	6141	109.04	413210821835611
15:32:15	XLON	2318	109.06	413210821835647
15:32:15	XLON	3000	109.06	413210821835648
15:32:15	XLON	2500	109.06	413210821835649
15:32:17	XLON	188	109.06	413210821835650
15:32:30	XLON	9416	109.06	413210821835723
15:32:31	XLON	3000	109.06	413210821835724
15:32:31	XLON	4653	109.06	413210821835725
15:32:31	XLON	4911	109.04	413210821835732
15:32:33	XLON	6887	109.02	413210821835737
15:32:44	XLON	3000	109.02	413210821835776
15:33:12	XLON	12045	109.04	413210821835916
15:33:14	XLON	3000	109.02	413210821835945
15:33:15	XLON	9929	109.04	413210821835951
15:33:15	XLON	3000	109.04	413210821835952
15:33:15	XLON	1200	109.04	413210821835953
15:33:16	XLON	3983	109.04	413210821835958
15:33:17	XLON	15400	109.04	413210821835979
15:33:17	XLON	3000	109.04	413210821835980
15:33:27	XLON	2849	109.06	413210821836058
15:33:34	XLON	3000	109.06	413210821836102
15:33:38	XLON	3000	109.06	413210821836141
15:33:40	XLON	3000	109.06	413210821836162
15:34:25	XLON	2025	109.10	413210821836375
15:34:25	XLON	3000	109.10	413210821836376
15:34:25	XLON	2500	109.10	413210821836377
15:34:25	XLON	2500	109.10	413210821836378
15:34:37	XLON	10859	109.12	413210821836464
15:34:40	XLON	2285	109.12	413210821836477
15:34:40	XLON	3000	109.12	413210821836478
15:34:47	XLON	3000	109.10	413210821836540
15:34:47	XLON	2500	109.10	413210821836541
15:34:47	XLON	2500	109.10	413210821836542
15:34:47	XLON	2500	109.10	413210821836543
15:34:51	XLON	3000	109.10	413210821836569
15:34:51	XLON	2500	109.10	413210821836570
15:34:51	XLON	2500	109.10	413210821836571
15:34:51	XLON	2500	109.10	413210821836572
15:34:52	XLON	188	109.10	413210821836578
15:35:06	XLON	3000	109.08	413210821836719
15:35:06	XLON	2290	109.08	413210821836720
15:35:07	XLON	1872	109.08	413210821836721
15:35:18	XLON	2963	109.26	413210821836898
15:35:18	XLON	2500	109.26	413210821836899
15:35:18	XLON	3000	109.26	413210821836900
15:35:18	XLON	3800	109.26	413210821836901
15:35:18	XLON	1557	109.26	413210821836902
15:35:19	XLON	3000	109.26	413210821836917
15:35:19	XLON	1337	109.26	413210821836918
15:35:20	XLON	3000	109.24	413210821836927
15:35:22	XLON	4299	109.22	413210821836945
15:35:22	XLON	152	109.24	413210821836947
15:35:22	XLON	2500	109.24	413210821836948
15:35:22	XLON	218	109.24	413210821836949
15:35:49	XLON	6685	109.24	413210821837124
15:35:49	XLON	2887	109.24	413210821837125
15:35:52	XLON	3000	109.24	413210821837133
15:35:52	XLON	2500	109.24	413210821837134
15:35:55	XLON	3000	109.24	413210821837144
15:35:58	XLON	3964	109.24	413210821837151
15:36:08	XLON	447	109.26	413210821837246
15:36:08	XLON	3100	109.26	413210821837247
15:36:08	XLON	8678	109.24	413210821837254
15:36:08	XLON	1144	109.24	413210821837259
15:36:08	XLON	1743	109.26	413210821837261
15:36:09	XLON	3000	109.26	413210821837263
15:36:14	XLON	3400	109.26	413210821837304
15:36:14	XLON	3400	109.28	413210821837305
15:36:14	XLON	3000	109.28	413210821837306
15:36:14	XLON	221	109.28	413210821837307
15:36:34	XLON	10560	109.24	413210821837383
15:36:34	XLON	3400	109.22	413210821837388
15:36:34	XLON	2900	109.22	413210821837389
15:36:34	XLON	3000	109.22	413210821837390
15:36:34	XLON	3000	109.24	413210821837391
15:36:34	XLON	876	109.24	413210821837392
15:36:50	XLON	5413	109.22	413210821837515
15:36:50	XLON	7303	109.22	413210821837516
15:37:06	XLON	6745	109.22	413210821837598
15:37:25	XLON	3834	109.22	413210821837661
15:37:25	XLON	7460	109.22	413210821837662
15:37:34	XLON	272	109.22	413210821837728
15:37:34	XLON	12200	109.22	413210821837729
15:37:34	XLON	2700	109.22	413210821837730
15:37:34	XLON	3000	109.22	413210821837731
15:38:00	XLON	4760	109.20	413210821837830
15:38:00	XLON	352	109.20	413210821837831
15:38:08	XLON	3000	109.16	413210821837891
15:38:08	XLON	2316	109.16	413210821837892
15:38:37	XLON	4892	109.20	413210821838001
15:38:52	XLON	3388	109.18	413210821838025
15:38:52	XLON	1107	109.18	413210821838026
15:39:19	XLON	12395	109.18	413210821838127
15:39:39	XLON	3014	109.16	413210821838238
15:39:39	XLON	3703	109.18	413210821838230
15:39:39	XLON	6750	109.18	413210821838231
15:39:59	XLON	3779	109.18	413210821838315
15:39:59	XLON	4556	109.18	413210821838316
15:40:16	XLON	3000	109.24	413210821838488
15:40:21	XLON	9172	109.22	413210821838559
15:40:21	XLON	3000	109.22	413210821838561
15:40:21	XLON	6450	109.22	413210821838562
15:40:22	XLON	3000	109.24	413210821838596
15:40:22	XLON	3000	109.24	413210821838602
15:40:23	XLON	152	109.24	413210821838603
15:40:23	XLON	10	109.24	413210821838604
15:40:23	XLON	3000	109.24	413210821838605
15:40:24	XLON	177	109.24	413210821838607
15:40:24	XLON	3000	109.24	413210821838608
15:40:26	XLON	3000	109.24	413210821838614
15:40:26	XLON	167	109.24	413210821838618
15:40:26	XLON	3000	109.24	413210821838619
15:40:27	XLON	3136	109.24	413210821838644
15:40:31	XLON	3789	109.24	413210821838655
15:40:56	XLON	412	109.28	413210821838826
15:40:56	XLON	3000	109.28	413210821838827
15:40:58	XLON	3000	109.28	413210821838831
15:40:58	XLON	2300	109.28	413210821838832
15:40:58	XLON	541	109.28	413210821838833
15:40:58	XLON	2600	109.28	413210821838834
15:41:19	XLON	7362	109.26	413210821838949
15:41:19	XLON	5330	109.26	413210821838950
15:41:19	XLON	3400	109.26	413210821838956
15:41:26	XLON	7442	109.26	413210821838992
15:41:29	XLON	2600	109.22	413210821839011
15:41:29	XLON	2417	109.22	413210821839012
15:41:30	XLON	12378	109.24	413210821839042
15:41:30	XLON	3000	109.26	413210821839048
15:41:30	XLON	10135	109.26	413210821839049
15:41:39	XLON	5724	109.24	413210821839053
15:42:07	XLON	2492	109.24	413210821839132
15:42:07	XLON	1442	109.24	413210821839133
15:42:48	XLON	6540	109.26	413210821839275
15:43:07	XLON	2811	109.28	413210821839345
15:43:07	XLON	4091	109.28	413210821839347
15:43:07	XLON	3000	109.28	413210821839351
15:43:07	XLON	1252	109.28	413210821839352
15:43:35	XLON	4257	109.26	413210821839411
15:44:07	XLON	3400	109.24	413210821839548
15:44:07	XLON	2057	109.24	413210821839549
15:44:12	XLON	1171	109.22	413210821839589
15:44:21	XLON	1966	109.22	413210821839610
15:44:21	XLON	8607	109.22	413210821839611
15:44:21	XLON	186	109.22	413210821839613
15:44:21	XLON	1408	109.22	413210821839614
15:44:21	XLON	1542	109.22	413210821839615
15:44:57	XLON	2855	109.20	413210821839726
15:45:08	XLON	2500	109.18	413210821839788
15:45:08	XLON	1179	109.18	413210821839789
15:45:22	XLON	2291	109.16	413210821839870
15:46:04	XLON	392	109.12	413210821840025
15:46:04	XLON	5501	109.12	413210821840026
15:46:31	XLON	12653	109.12	413210821840170
15:46:41	XLON	3000	109.14	413210821840201
15:47:03	XLON	7257	109.14	413210821840255
15:47:22	XLON	1714	109.14	413210821840304
15:47:22	XLON	3314	109.14	413210821840305
15:47:22	XLON	2030	109.14	413210821840306
15:47:22	XLON	385	109.14	413210821840307
15:47:30	XLON	2852	109.18	413210821840351
15:47:53	XLON	2400	109.26	413210821840458
15:47:53	XLON	3000	109.26	413210821840459
15:47:53	XLON	2500	109.26	413210821840460
15:47:53	XLON	1788	109.26	413210821840461
15:48:15	XLON	5294	109.24	413210821840520
15:48:49	XLON	10940	109.26	413210821840704
15:48:54	XLON	6107	109.26	413210821840711
15:48:54	XLON	842	109.26	413210821840712
15:49:21	XLON	3364	109.22	413210821840815
15:49:21	XLON	3000	109.22	413210821840822
15:49:21	XLON	329	109.22	413210821840823
15:50:03	XLON	5244	109.24	413210821840973
15:50:10	XLON	1593	109.22	413210821841011
15:50:10	XLON	2916	109.22	413210821841012
15:50:10	XLON	3000	109.22	413210821841015
15:50:10	XLON	563	109.22	413210821841016
15:50:40	XLON	8577	109.28	413210821841102
15:50:49	XLON	1059	109.26	413210821841130
15:50:49	XLON	2305	109.26	413210821841131
15:51:02	XLON	3075	109.26	413210821841190
15:51:03	XLON	4874	109.26	413210821841194
15:51:34	XLON	2547	109.32	413210821841265
15:51:34	XLON	3000	109.32	413210821841266
15:51:34	XLON	2500	109.32	413210821841267
15:51:34	XLON	2500	109.32	413210821841268
15:51:36	XLON	13082	109.30	413210821841274
15:52:00	XLON	2600	109.32	413210821841332
15:52:00	XLON	2732	109.32	413210821841333
15:52:00	XLON	3000	109.32	413210821841334
15:52:00	XLON	3181	109.32	413210821841335
15:52:00	XLON	4577	109.32	413210821841330
15:52:11	XLON	3268	109.30	413210821841393
15:52:32	XLON	2709	109.26	413210821841485
15:52:32	XLON	521	109.26	413210821841486
15:52:37	XLON	1758	109.26	413210821841498
15:52:37	XLON	1132	109.26	413210821841499
15:52:42	XLON	1868	109.26	413210821841506
15:52:42	XLON	1023	109.26	413210821841507
15:53:18	XLON	13835	109.26	413210821841656
15:53:20	XLON	2367	109.26	413210821841661
15:53:20	XLON	2659	109.26	413210821841662
15:54:12	XLON	3184	109.28	413210821841748
15:54:12	XLON	8361	109.28	413210821841749
15:54:22	XLON	4397	109.26	413210821841780
15:54:26	XLON	5839	109.26	413210821841781
15:54:34	XLON	4074	109.26	413210821841804
15:54:34	XLON	3063	109.26	413210821841805
15:54:46	XLON	3400	109.26	413210821841834
15:54:46	XLON	3000	109.26	413210821841835
15:55:19	XLON	4560	109.28	413210821841967
15:55:19	XLON	3000	109.28	413210821841971
15:55:33	XLON	3338	109.28	413210821842013
15:55:52	XLON	2500	109.26	413210821842072
15:55:52	XLON	2500	109.26	413210821842073
15:55:52	XLON	2500	109.26	413210821842074
15:55:52	XLON	3000	109.26	413210821842075
15:55:52	XLON	4672	109.26	413210821842076
15:55:58	XLON	2600	109.26	413210821842101
15:55:58	XLON	3400	109.26	413210821842102
15:56:23	XLON	253	109.26	413210821842271
15:56:23	XLON	10193	109.26	413210821842272
15:56:24	XLON	2500	109.26	413210821842273
15:56:24	XLON	2500	109.26	413210821842274
15:56:24	XLON	2500	109.26	413210821842275
15:56:24	XLON	3000	109.26	413210821842276
15:56:53	XLON	5854	109.28	413210821842350
15:56:53	XLON	5617	109.28	413210821842351
15:57:02	XLON	1029	109.28	413210821842396
15:57:02	XLON	1272	109.28	413210821842397
15:57:31	XLON	2768	109.28	413210821842489
15:57:31	XLON	2288	109.28	413210821842490
15:57:35	XLON	8387	109.28	413210821842494
15:57:35	XLON	336	109.28	413210821842496
15:58:49	XLON	5469	109.38	413210821842652
15:58:52	XLON	2500	109.38	413210821842653
15:58:52	XLON	2500	109.38	413210821842654
15:58:52	XLON	2500	109.38	413210821842655
15:59:01	XLON	3400	109.36	413210821842690
15:59:01	XLON	2500	109.36	413210821842691
15:59:01	XLON	2500	109.36	413210821842692
15:59:01	XLON	2500	109.36	413210821842693
15:59:01	XLON	3000	109.36	413210821842694
15:59:03	XLON	2500	109.36	413210821842699
15:59:03	XLON	2500	109.36	413210821842700
15:59:03	XLON	2500	109.36	413210821842701
15:59:03	XLON	3000	109.36	413210821842702
15:59:03	XLON	1200	109.36	413210821842703
15:59:03	XLON	1307	109.36	413210821842704
15:59:07	XLON	10642	109.36	413210821842706
15:59:07	XLON	3000	109.36	413210821842707
15:59:07	XLON	2500	109.36	413210821842708
15:59:07	XLON	2500	109.36	413210821842709
15:59:08	XLON	2228	109.36	413210821842710
15:59:08	XLON	3000	109.36	413210821842711
15:59:08	XLON	1822	109.36	413210821842712
15:59:15	XLON	3400	109.36	413210821842721
15:59:59	XLON	3400	109.36	413210821842798
16:00:07	XLON	7872	109.34	413210821842848
16:00:07	XLON	4236	109.34	413210821842849
16:01:07	XLON	4350	109.36	413210821843063
16:01:07	XLON	3000	109.36	413210821843064
16:01:07	XLON	2500	109.36	413210821843065
16:01:12	XLON	24	109.36	413210821843073
16:01:12	XLON	3000	109.36	413210821843074
16:01:12	XLON	2500	109.36	413210821843075
16:01:12	XLON	2500	109.36	413210821843076
16:01:14	XLON	1916	109.36	413210821843078
16:01:24	XLON	1401	109.36	413210821843115
16:01:25	XLON	2286	109.36	413210821843119
16:01:31	XLON	4400	109.38	413210821843141
16:01:31	XLON	10156	109.38	413210821843140
16:02:00	XLON	2029	109.40	413210821843248
16:02:30	XLON	2082	109.48	413210821843358
16:02:30	XLON	3000	109.48	413210821843359
16:02:30	XLON	2500	109.48	413210821843360
16:02:30	XLON	2500	109.48	413210821843361
16:02:30	XLON	2500	109.48	413210821843362
16:02:31	XLON	3000	109.48	413210821843363
16:02:31	XLON	2500	109.48	413210821843364
16:02:31	XLON	2500	109.48	413210821843365
16:02:31	XLON	2500	109.48	413210821843366
16:02:31	XLON	3000	109.48	413210821843367
16:02:31	XLON	2500	109.48	413210821843368
16:02:32	XLON	4675	109.44	413210821843372
16:02:32	XLON	3500	109.46	413210821843373
16:02:32	XLON	2500	109.46	413210821843374
16:02:32	XLON	2500	109.46	413210821843375
16:02:32	XLON	225	109.46	413210821843376
16:02:32	XLON	2500	109.46	413210821843377
16:02:32	XLON	3000	109.46	413210821843378
16:02:32	XLON	1307	109.46	413210821843379
16:02:32	XLON	4585	109.46	413210821843380
16:02:32	XLON	1200	109.46	413210821843381
16:02:56	XLON	4573	109.44	413210821843477
16:02:56	XLON	3000	109.46	413210821843481
16:02:56	XLON	225	109.46	413210821843482
16:02:56	XLON	2500	109.46	413210821843483
16:02:56	XLON	2500	109.46	413210821843484
16:03:13	XLON	2400	109.44	413210821843531
16:03:13	XLON	6313	109.44	413210821843532
16:03:15	XLON	1322	109.48	413210821843554
16:03:16	XLON	1663	109.48	413210821843555
16:03:16	XLON	6049	109.48	413210821843556
16:03:16	XLON	1663	109.48	413210821843557
16:03:49	XLON	3400	109.48	413210821843618
16:03:49	XLON	3000	109.48	413210821843619
16:03:49	XLON	199	109.48	413210821843620
16:03:49	XLON	4218	109.48	413210821843617
16:04:21	XLON	10707	109.44	413210821843723
16:04:21	XLON	2324	109.44	413210821843724
16:04:26	XLON	495	109.44	413210821843744
16:04:27	XLON	1833	109.44	413210821843752
16:04:32	XLON	3564	109.44	413210821843761
16:05:00	XLON	2080	109.44	413210821843839
16:05:00	XLON	2500	109.44	413210821843840
16:05:00	XLON	2500	109.44	413210821843841
16:05:00	XLON	2500	109.44	413210821843842
16:05:00	XLON	3000	109.44	413210821843843
16:05:00	XLON	461	109.44	413210821843844
16:05:11	XLON	1766	109.44	413210821843942
16:05:41	XLON	162	109.44	413210821844003
16:05:41	XLON	11800	109.44	413210821844004
16:05:42	XLON	2100	109.44	413210821844008
16:05:42	XLON	1660	109.44	413210821844009
16:05:42	XLON	3000	109.44	413210821844010
16:05:46	XLON	1	109.46	413210821844027
16:05:57	XLON	3000	109.46	413210821844057
16:06:05	XLON	12211	109.44	413210821844088
16:06:10	XLON	90	109.44	413210821844104
16:06:41	XLON	2285	109.44	413210821844165
16:06:44	XLON	10826	109.44	413210821844180
16:06:54	XLON	2300	109.44	413210821844227
16:06:57	XLON	338	109.46	413210821844243
16:06:57	XLON	3000	109.46	413210821844244
16:06:57	XLON	2500	109.46	413210821844245
16:06:57	XLON	1390	109.46	413210821844246
16:06:58	XLON	827	109.46	413210821844248
16:06:59	XLON	526	109.46	413210821844250
16:07:00	XLON	919	109.46	413210821844254
16:07:20	XLON	2135	109.46	413210821844307
16:07:20	XLON	10964	109.46	413210821844308
16:07:22	XLON	43	109.48	413210821844312
16:08:14	XLON	829	109.48	413210821844559
16:08:21	XLON	2300	109.48	413210821844574
16:08:35	XLON	2500	109.48	413210821844664
16:08:35	XLON	2500	109.48	413210821844665
16:08:35	XLON	2500	109.48	413210821844666
16:08:56	XLON	9182	109.48	413210821844720
16:08:56	XLON	319	109.48	413210821844721
16:08:56	XLON	2500	109.50	413210821844723
16:08:56	XLON	2500	109.50	413210821844724
16:08:56	XLON	2500	109.50	413210821844725
16:08:56	XLON	3000	109.50	413210821844726
16:09:01	XLON	2500	109.50	413210821844769
16:09:01	XLON	2500	109.50	413210821844770
16:09:01	XLON	1841	109.50	413210821844771
16:09:01	XLON	3000	109.50	413210821844772
16:09:01	XLON	2500	109.50	413210821844773
16:09:01	XLON	2469	109.50	413210821844774
16:09:14	XLON	11693	109.48	413210821844798
16:09:14	XLON	4000	109.46	413210821844804
16:09:50	XLON	6489	109.50	413210821844893
16:09:50	XLON	2173	109.50	413210821844894
16:09:50	XLON	4913	109.50	413210821844895
16:09:51	XLON	2379	109.50	413210821844898
16:10:05	XLON	3757	109.48	413210821844979
16:10:05	XLON	3000	109.48	413210821844980
16:10:11	XLON	4803	109.54	413210821845059
16:10:11	XLON	257	109.54	413210821845060
16:10:16	XLON	3082	109.52	413210821845092
16:10:16	XLON	1735	109.52	413210821845093
16:10:22	XLON	3089	109.52	413210821845107
16:10:56	XLON	2975	109.54	413210821845167
16:10:56	XLON	2500	109.54	413210821845168
16:10:56	XLON	2500	109.54	413210821845169
16:10:56	XLON	2500	109.54	413210821845170
16:11:22	XLON	625	109.52	413210821845359
16:11:22	XLON	11627	109.52	413210821845360
16:11:22	XLON	4281	109.52	413210821845366
16:11:24	XLON	7866	109.52	413210821845373
16:11:29	XLON	4281	109.50	413210821845478
16:11:29	XLON	2300	109.50	413210821845484
16:11:29	XLON	1662	109.50	413210821845485
16:11:54	XLON	3007	109.52	413210821845761
16:12:01	XLON	2456	109.52	413210821845817
16:12:01	XLON	764	109.52	413210821845818
16:12:03	XLON	2887	109.50	413210821845861
16:13:13	XLON	3671	109.50	413210821846265
16:13:13	XLON	3000	109.50	413210821846266
16:13:13	XLON	2500	109.50	413210821846267
16:13:13	XLON	2500	109.50	413210821846268
16:13:13	XLON	2500	109.50	413210821846269
16:13:16	XLON	10470	109.48	413210821846315
16:13:16	XLON	2869	109.48	413210821846316
16:13:19	XLON	151	109.48	413210821846338
16:13:18	XLON	1498	109.48	413210821846334
16:13:20	XLON	2808	109.46	413210821846367
16:13:37	XLON	2825	109.46	413210821846458
16:13:37	XLON	1802	109.46	413210821846459
16:13:37	XLON	2500	109.48	413210821846463
16:13:37	XLON	2500	109.48	413210821846464
16:13:37	XLON	2500	109.48	413210821846465
16:13:37	XLON	3000	109.48	413210821846466
16:13:37	XLON	844	109.48	413210821846467
16:13:37	XLON	2100	109.48	413210821846468
16:13:58	XLON	501	109.46	413210821846544
16:14:01	XLON	11326	109.44	413210821846566
16:15:08	XLON	10276	109.40	413210821846954
16:15:08	XLON	2243	109.42	413210821846968
16:15:09	XLON	1835	109.42	413210821846970
16:15:09	XLON	1660	109.42	413210821846971
16:15:14	XLON	4443	109.44	413210821847003
16:16:20	XLON	1816	109.46	413210821847153
16:16:20	XLON	4819	109.46	413210821847154
16:16:20	XLON	2500	109.46	413210821847155
16:16:23	XLON	1200	109.46	413210821847159
16:16:29	XLON	2500	109.46	413210821847187
16:16:29	XLON	2500	109.46	413210821847188
16:16:29	XLON	3000	109.46	413210821847189
16:16:47	XLON	3619	109.46	413210821847251
16:17:33	XLON	2174	109.46	413210821847415
16:17:33	XLON	2652	109.44	413210821847417
16:17:34	XLON	9786	109.44	413210821847418
16:17:38	XLON	1993	109.44	413210821847430
16:17:38	XLON	978	109.44	413210821847431
16:17:38	XLON	2209	109.44	413210821847432
16:17:38	XLON	3000	109.44	413210821847433
16:17:44	XLON	4444	109.46	413210821847456
16:18:02	XLON	2002	109.48	413210821847548
16:18:45	XLON	2008	109.50	413210821847682
16:19:19	XLON	2500	109.48	413210821847797
16:19:19	XLON	2500	109.48	413210821847798
16:19:19	XLON	2500	109.48	413210821847799
16:19:19	XLON	533	109.48	413210821847800
16:19:19	XLON	3000	109.48	413210821847801
16:19:24	XLON	166	109.48	413210821847820
16:19:24	XLON	2500	109.48	413210821847821
16:19:24	XLON	2500	109.48	413210821847822
16:19:24	XLON	3000	109.48	413210821847823
16:19:43	XLON	2966	109.46	413210821847876
16:19:52	XLON	2966	109.46	413210821847928
16:19:55	XLON	12545	109.46	413210821847931
16:19:56	XLON	3100	109.46	413210821847935
16:19:56	XLON	2500	109.46	413210821847936
16:19:56	XLON	2500	109.46	413210821847937
16:19:56	XLON	2500	109.46	413210821847938
16:19:59	XLON	1	109.46	413210821847941
16:20:11	XLON	11482	109.46	413210821848035
16:20:11	XLON	2500	109.46	413210821848036
16:20:11	XLON	2500	109.46	413210821848037
16:20:11	XLON	3000	109.46	413210821848038
16:20:11	XLON	2500	109.46	413210821848039
16:20:14	XLON	10249	109.44	413210821848049
16:20:16	XLON	2334	109.44	413210821848056
16:20:17	XLON	1909	109.44	413210821848058
16:20:20	XLON	2484	109.44	413210821848085
16:20:21	XLON	3582	109.44	413210821848086
16:21:07	XLON	3000	109.46	413210821848259
16:21:07	XLON	4200	109.46	413210821848260
16:21:07	XLON	2500	109.46	413210821848261
16:21:07	XLON	4628	109.46	413210821848262
16:21:07	XLON	6067	109.46	413210821848263
16:21:10	XLON	3000	109.42	413210821848297
16:21:10	XLON	1238	109.42	413210821848298
16:21:10	XLON	3765	109.42	413210821848306
16:21:10	XLON	2325	109.42	413210821848307
16:21:10	XLON	3000	109.42	413210821848308
16:21:11	XLON	2270	109.42	413210821848309
16:21:11	XLON	1857	109.42	413210821848310
16:21:28	XLON	3000	109.42	413210821848392
16:21:29	XLON	2667	109.40	413210821848399
16:21:29	XLON	6034	109.40	413210821848400
16:21:32	XLON	1	109.40	413210821848411
16:21:45	XLON	2939	109.44	413210821848454
16:22:08	XLON	11679	109.46	413210821848598
16:22:09	XLON	3980	109.46	413210821848607
16:22:09	XLON	2324	109.46	413210821848608
16:22:09	XLON	2500	109.46	413210821848609
16:22:09	XLON	1908	109.46	413210821848610
16:22:15	XLON	2346	109.46	413210821848622
16:22:19	XLON	1919	109.46	413210821848628
16:22:19	XLON	939	109.46	413210821848629
16:22:23	XLON	721	109.46	413210821848634
16:22:25	XLON	3169	109.46	413210821848640
16:22:34	XLON	2137	109.48	413210821848677
16:22:46	XLON	2500	109.46	413210821848740
16:22:46	XLON	2500	109.46	413210821848741
16:22:46	XLON	2500	109.46	413210821848742
16:22:46	XLON	915	109.46	413210821848743
16:22:46	XLON	322	109.46	413210821848744
16:22:51	XLON	12522	109.42	413210821848773
16:23:03	XLON	783	109.40	413210821848845
16:23:03	XLON	2140	109.40	413210821848846
16:23:27	XLON	1082	109.42	413210821848918
16:23:29	XLON	1	109.42	413210821848923
16:24:15	XLON	6994	109.42	413210821849081
16:24:15	XLON	1186	109.42	413210821849082
16:24:20	XLON	4226	109.44	413210821849093
16:24:36	XLON	40	109.44	413210821849139
16:24:56	XLON	2974	109.46	413210821849269
16:27:03	XLON	4209	109.46	413210821849563
16:27:36	XLON	4894	109.48	413210821849780
16:27:52	XLON	3677	109.48	413210821849798
16:27:53	XLON	2672	109.48	413210821849810
16:28:03	XLON	2284	109.48	413210821849835
16:28:03	XLON	5832	109.48	413210821849836
16:28:04	XLON	1261	109.48	413210821849840
16:28:06	XLON	2889	109.50	413210821849852
16:28:06	XLON	882	109.50	413210821849854
16:28:07	XLON	1	109.50	413210821849859
16:28:08	XLON	42	109.50	413210821849860
16:28:18	XLON	2284	109.48	413210821849893
16:28:22	XLON	106	109.48	413210821849900
16:28:29	XLON	43	109.50	413210821849925
16:29:08	XLON	2000	109.48	413210821850045
16:29:13	XLON	990	109.48	413210821850075
16:29:13	XLON	43	109.50	413210821850083
16:29:19	XLON	10	109.48	413210821850091
16:30:00	XLON	510	109.54	413210821850271
16:30:00	XLON	3077	109.54	413210821850272
16:30:00	XLON	510	109.54	413210821850273
16:30:00	XLON	2500	109.54	413210821850274
16:30:00	XLON	654	109.54	413210821850275
16:30:00	XLON	2500	109.54	413210821850276
16:30:00	XLON	2500	109.54	413210821850277
16:30:00	XLON	4476	109.54	413210821850278
16:30:00	XLON	3000	109.54	413210821850279
16:30:00	XLON	4497	109.54	413210821850280
16:30:00	XLON	12630	109.54	413210821850281
16:30:01	XLON	3000	109.54	413210821850297
16:30:01	XLON	2500	109.54	413210821850298
16:30:01	XLON	2500	109.54	413210821850299
16:30:02	XLON	185	109.54	413210821850303
16:30:12	XLON	3028	109.50	413210821850352
16:30:16	XLON	4098	109.48	413210821850411
16:31:38	XLON	10450	109.50	413210821850614
16:31:38	XLON	1444	109.50	413210821850615
16:31:43	XLON	412	109.48	413210821850627
16:31:43	XLON	1447	109.48	413210821850628
16:31:43	XLON	3432	109.48	413210821850629
16:31:43	XLON	5291	109.48	413210821850632
16:31:43	XLON	2500	109.48	413210821850633
16:31:43	XLON	465	109.48	413210821850634
16:32:33	XLON	11903	109.46	413210821850864
16:32:33	XLON	2320	109.46	413210821850867
16:32:34	XLON	4033	109.46	413210821850868
16:32:50	XLON	5550	109.46	413210821850904
16:32:50	XLON	3000	109.46	413210821850906
16:32:50	XLON	2500	109.46	413210821850907
16:32:50	XLON	8302	109.46	413210821850908
16:33:25	XLON	8	109.44	413210821851042
16:33:25	XLON	9	109.44	413210821851043
16:34:28	XLON	2000	109.46	413210821851243
16:34:28	XLON	20308	109.46	413210821851244
16:34:28	XLON	3940	109.46	413210821851245
16:34:28	XLON	4759	109.46	413210821851246
16:34:28	XLON	11304	109.46	413210821851247
16:34:28	XLON	6588	109.42	413210821851256
16:34:31	XLON	800	109.44	413210821851267
16:34:31	XLON	7001	109.44	413210821851268
16:34:31	XLON	20460	109.44	413210821851269
16:34:31	XLON	4362	109.44	413210821851270
16:34:31	XLON	2491	109.42	413210821851271
16:34:32	XLON	4097	109.42	413210821851273
16:34:34	XLON	9085	109.42	413210821851282
16:34:34	XLON	3457	109.42	413210821851283
16:34:34	XLON	74	109.42	413210821851284
16:34:35	XLON	2902	109.42	413210821851285
16:34:35	XLON	2196	109.42	413210821851286
16:34:37	XLON	3236	109.42	413210821851292
16:34:58	XLON	3942	109.42	413210821851417
16:34:58	XLON	3000	109.42	413210821851418
16:34:58	XLON	2500	109.42	413210821851419
16:34:58	XLON	2500	109.42	413210821851420
16:34:58	XLON	2500	109.42	413210821851421
16:35:13	XLON	2803	109.40	413210821851458
16:35:13	XLON	2793	109.40	413210821851459
16:35:42	XLON	3147	109.42	413210821851562
16:35:42	XLON	2077	109.42	413210821851563
16:36:58	XLON	11354	109.44	413210821851798
16:37:24	XLON	2339	109.42	413210821851857
16:37:27	XLON	2335	109.42	413210821851864
16:37:28	XLON	3131	109.42	413210821851866
16:37:28	XLON	891	109.42	413210821851867
16:37:38	XLON	2500	109.42	413210821851896
16:37:38	XLON	2500	109.42	413210821851897
16:37:38	XLON	3000	109.42	413210821851898
16:37:52	XLON	4951	109.40	413210821851949
16:37:52	XLON	1049	109.40	413210821851950
16:37:58	XLON	200	109.40	413210821851992
16:39:51	XLON	7487	109.44	413210821852177
16:40:48	XLON	1937	109.46	413210821852337
16:40:56	XLON	7487	109.44	413210821852348
16:41:11	XLON	902	109.44	413210821852417
16:41:15	XLON	2285	109.44	413210821852457
16:41:35	XLON	4472	109.44	413210821852532
16:41:51	XLON	6207	109.44	413210821852547
16:41:51	XLON	1452	109.44	413210821852548
16:41:56	XLON	2227	109.44	413210821852558
16:42:05	XLON	4260	109.42	413210821852596
16:42:05	XLON	3000	109.42	413210821852613
16:42:05	XLON	1260	109.42	413210821852614
16:42:05	XLON	1409	109.42	413210821852615
16:42:43	XLON	3002	109.44	413210821852689
16:43:04	XLON	2500	109.44	413210821852739
16:43:04	XLON	2500	109.44	413210821852740
16:43:04	XLON	2500	109.44	413210821852741
16:43:04	XLON	3000	109.44	413210821852742
16:43:08	XLON	10491	109.42	413210821852812
16:43:09	XLON	4	109.42	413210821852827
16:43:09	XLON	2500	109.42	413210821852828
16:43:09	XLON	2500	109.42	413210821852829
16:43:09	XLON	3000	109.42	413210821852830
16:43:36	XLON	2024	109.42	413210821852911
16:43:39	XLON	2256	109.42	413210821852914
16:43:39	XLON	3000	109.42	413210821852915
16:43:41	XLON	1845	109.42	413210821852933
16:44:16	XLON	4373	109.40	413210821853142
16:44:16	XLON	8643	109.40	413210821853143
16:44:16	XLON	2500	109.42	413210821853147
16:44:16	XLON	2500	109.42	413210821853148
16:44:16	XLON	2500	109.42	413210821853149
16:44:16	XLON	5739	109.42	413210821853150
16:44:16	XLON	3000	109.42	413210821853151
16:44:16	XLON	4454	109.42	413210821853152
16:44:16	XLON	1200	109.42	413210821853153
16:44:16	XLON	1200	109.42	413210821853154
16:44:16	XLON	1228	109.42	413210821853155
16:44:21	XLON	2140	109.42	413210821853164
16:44:21	XLON	3000	109.42	413210821853165
16:44:33	XLON	4609	109.40	413210821853208
16:44:44	XLON	2592	109.40	413210821853231
16:45:09	XLON	3	109.42	413210821853289
16:45:09	XLON	2270	109.42	413210821853290
16:45:11	XLON	3499	109.42	413210821853295
16:45:24	XLON	2025	109.42	413210821853328
16:45:59	XLON	2014	109.42	413210821853416
16:45:59	XLON	2500	109.42	413210821853417
16:46:17	XLON	6081	109.40	413210821853455
16:46:19	XLON	4443	109.40	413210821853462
16:46:22	XLON	1387	109.40	413210821853464
16:46:31	XLON	693	109.40	413210821853485
16:46:31	XLON	4381	109.40	413210821853486
16:46:31	XLON	3400	109.40	413210821853487
16:46:31	XLON	4585	109.40	413210821853488
16:46:31	XLON	5012	109.40	413210821853489
16:46:32	XLON	2193	109.40	413210821853495
16:46:33	XLON	1794	109.40	413210821853496
16:46:43	XLON	2015	109.40	413210821853521
16:46:57	XLON	4410	109.40	413210821853543
16:46:57	XLON	2500	109.40	413210821853544
16:46:57	XLON	2500	109.40	413210821853545
16:46:57	XLON	2500	109.40	413210821853546
16:46:57	XLON	3000	109.40	413210821853547
16:47:06	XLON	2821	109.40	413210821853589
16:47:08	XLON	3303	109.40	413210821853591
16:47:08	XLON	11689	109.40	413210821853592
16:47:22	XLON	2061	109.40	413210821853632
16:47:27	XLON	2250	109.40	413210821853660
16:47:31	XLON	1840	109.40	413210821853664
16:47:46	XLON	2	109.40	413210821853696
16:48:08	XLON	171	109.40	413210821853740
16:48:08	XLON	3000	109.40	413210821853741
16:48:18	XLON	4034	109.38	413210821853766
16:48:18	XLON	1961	109.38	413210821853767
16:48:18	XLON	6969	109.38	413210821853768
16:48:20	XLON	2500	109.38	413210821853862
16:48:20	XLON	2500	109.38	413210821853863
16:48:20	XLON	2500	109.38	413210821853864
16:48:39	XLON	5576	109.40	413210821853938
16:48:39	XLON	2500	109.40	413210821853939
16:48:39	XLON	3000	109.40	413210821853940
16:48:54	XLON	3	109.40	413210821853999
16:49:07	XLON	1890	109.44	413210821854059
16:49:07	XLON	3000	109.44	413210821854060
16:49:07	XLON	6199	109.44	413210821854061
16:49:08	XLON	973	109.44	413210821854062
16:49:14	XLON	7016	109.42	413210821854102
16:49:20	XLON	870	109.42	413210821854181
16:49:20	XLON	6146	109.42	413210821854182
16:49:23	XLON	2300	109.42	413210821854235
16:49:25	XLON	2200	109.42	413210821854252
16:49:25	XLON	2500	109.42	413210821854253
16:50:14	XLON	1818	109.46	413210821854389
16:50:14	XLON	2833	109.44	413210821854392
16:50:19	XLON	2500	109.46	413210821854411
16:50:30	XLON	2	109.46	413210821854443
16:50:49	XLON	1204	109.44	413210821854471
16:50:50	XLON	1000	109.44	413210821854472
16:50:50	XLON	1000	109.44	413210821854483
16:51:03	XLON	3167	109.44	413210821854531
16:51:07	XLON	2301	109.48	413210821854553
16:51:07	XLON	2500	109.48	413210821854554
16:51:07	XLON	3452	109.48	413210821854555
16:51:07	XLON	2500	109.48	413210821854556
16:52:00	XLON	7480	109.50	413210821854739
16:52:00	XLON	3000	109.52	413210821854748
16:52:00	XLON	2500	109.52	413210821854749
16:52:00	XLON	2500	109.52	413210821854750
16:52:00	XLON	5536	109.52	413210821854751
16:52:00	XLON	808	109.52	413210821854752
16:52:00	XLON	2500	109.52	413210821854753
16:52:00	XLON	4497	109.52	413210821854754
16:52:00	XLON	1307	109.52	413210821854755
16:52:17	XLON	3300	109.52	413210821854847
16:52:18	XLON	8612	109.50	413210821854856
16:53:09	XLON	763	109.52	413210821855071
16:53:14	XLON	134	109.54	413210821855081
16:54:05	XLON	7122	109.62	413210821855236
16:54:11	XLON	10000	109.62	413210821855270
16:54:11	XLON	3203	109.62	413210821855271
16:54:13	XLON	3000	109.64	413210821855287
16:54:27	XLON	2683	109.62	413210821855304
16:55:14	XLON	1025	109.66	413210821855445
16:55:20	XLON	4298	109.64	413210821855473
16:55:20	XLON	3000	109.66	413210821855474
16:55:20	XLON	2500	109.66	413210821855475
16:55:20	XLON	2500	109.66	413210821855476
16:55:20	XLON	2500	109.66	413210821855477
16:55:20	XLON	3000	109.66	413210821855478
16:55:20	XLON	4454	109.66	413210821855479
16:55:21	XLON	1187	109.66	413210821855480
16:55:21	XLON	3000	109.66	413210821855481
16:55:21	XLON	2500	109.66	413210821855482
16:55:21	XLON	2500	109.66	413210821855483
16:55:21	XLON	2500	109.66	413210821855484
16:55:21	XLON	270	109.66	413210821855485
16:55:21	XLON	1307	109.66	413210821855486
16:55:22	XLON	4454	109.66	413210821855488
16:55:23	XLON	4454	109.66	413210821855489
16:55:23	XLON	2500	109.66	413210821855490
16:55:23	XLON	2500	109.66	413210821855491
16:55:32	XLON	10000	109.66	413210821855518
16:55:32	XLON	2500	109.66	413210821855519
16:55:32	XLON	2500	109.66	413210821855520
16:56:03	XLON	1000	109.64	413210821855631
16:56:04	XLON	2000	109.64	413210821855632
16:56:04	XLON	445	109.64	413210821855633
16:56:04	XLON	7574	109.64	413210821855635
16:56:08	XLON	2943	109.64	413210821855667
16:56:09	XLON	10000	109.64	413210821855670
16:56:11	XLON	10000	109.64	413210821855671
16:56:47	XLON	3437	109.66	413210821855762
16:56:47	XLON	1822	109.66	413210821855763
16:56:53	XLON	1211	109.68	413210821855809
16:56:53	XLON	2422	109.68	413210821855810
16:57:29	XLON	777	109.66	413210821856218
16:57:29	XLON	640	109.66	413210821856219
16:57:48	XLON	3591	109.66	413210821856304
16:57:48	XLON	1000	109.66	413210821856299
16:57:48	XLON	1000	109.66	413210821856300
16:57:48	XLON	7526	109.66	413210821856301
16:57:54	XLON	5022	109.64	413210821856336
16:58:58	XLON	2699	109.66	413210821856545
16:59:05	XLON	3	109.66	413210821856606
16:59:33	XLON	167	109.64	413210821856762
16:59:50	XLON	44	109.66	413210821856800
17:14:34	XLON	3	109.62	413210821860014
17:16:04	XLON	1415	109.64	413210821860325
17:16:04	XLON	5900	109.64	413210821860326
17:16:04	XLON	3837	109.64	413210821860327
17:16:04	XLON	2500	109.64	413210821860328
17:16:04	XLON	2500	109.64	413210821860329
17:16:09	XLON	1847	109.64	413210821860356
17:16:09	XLON	1088	109.64	413210821860357
17:16:10	XLON	2342	109.64	413210821860365
17:16:10	XLON	3000	109.64	413210821860366
17:16:10	XLON	2500	109.64	413210821860367
17:16:10	XLON	2500	109.64	413210821860368
17:16:10	XLON	2500	109.64	413210821860369
17:16:10	XLON	13112	109.64	413210821860370
17:16:21	XLON	6151	109.68	413210821860416
17:16:21	XLON	963	109.68	413210821860417
17:16:21	XLON	3706	109.68	413210821860418
17:16:48	XLON	1847	109.68	413210821860554
17:17:02	XLON	1433	109.66	413210821860606
17:17:02	XLON	3000	109.66	413210821860607
17:17:27	XLON	2700	109.64	413210821860720
17:17:27	XLON	3872	109.64	413210821860721
17:17:27	XLON	3000	109.64	413210821860722
17:17:27	XLON	2667	109.66	413210821860723
17:17:39	XLON	563	109.66	413210821860767
17:17:44	XLON	2280	109.66	413210821860781
17:17:52	XLON	233	109.66	413210821860806
17:18:13	XLON	1893	109.66	413210821860947

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

POSFFSFMUEFSEIS

Related Shares:

FTSE 100 Latest

Value8,292.45

Change16.79