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

15th Sep 2022 18:10

RNS Number : 6744Z

Vodafone Group Plc

15 September 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 9 March 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	15 September 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	112.56
Lowest price paid per share (pence):	106.72
Volume weighted average price paid per share (pence):	108.83

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,079,782,539 of its ordinary shares in treasury and has 27,738,380,739 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 15 September 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 15 September 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	108.83	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:19:11 AM	XLON	918	107.68	617926151378894
08:19:11 AM	XLON	8480	107.68	617926151378893
08:19:28 AM	XLON	264	107.64	617926151378956
08:19:28 AM	XLON	4100	107.64	617926151378955
08:19:54 AM	XLON	972	107.66	617926151378986
08:19:54 AM	XLON	1908	107.66	617926151378984
08:19:54 AM	XLON	3663	107.66	617926151378985
08:20:03 AM	XLON	5450	107.64	617926151379010
08:20:03 AM	XLON	8555	107.64	617926151379009
08:20:42 AM	XLON	470	107.62	617926151379091
08:20:42 AM	XLON	2900	107.62	617926151379090
08:21:02 AM	XLON	1292	107.58	617926151379205
08:22:05 AM	XLON	12705	107.60	617926151379339
08:22:05 AM	XLON	2868	107.62	617926151379355
08:22:05 AM	XLON	3663	107.62	617926151379354
08:22:05 AM	XLON	4108	107.62	617926151379356
08:22:05 AM	XLON	10536	107.62	617926151379357
08:22:31 AM	XLON	3991	107.60	617926151379417
08:23:20 AM	XLON	4100	107.58	617926151379498
08:23:20 AM	XLON	96	107.60	617926151379499
08:23:20 AM	XLON	3713	107.60	617926151379493
08:23:55 AM	XLON	14143	107.56	617926151379617
08:23:55 AM	XLON	1689	107.58	617926151379622
08:23:55 AM	XLON	1778	107.58	617926151379620
08:23:55 AM	XLON	4108	107.58	617926151379621
08:25:00 AM	XLON	12388	107.58	617926151379829
08:25:08 AM	XLON	3247	107.54	617926151379850
08:25:59 AM	XLON	8743	107.60	617926151379965
08:26:39 AM	XLON	1894	107.56	617926151380103
08:26:39 AM	XLON	2030	107.56	617926151380104
08:26:51 AM	XLON	4148	107.56	617926151380124
08:26:59 AM	XLON	2327	107.58	617926151380137
08:26:59 AM	XLON	11107	107.58	617926151380138
08:27:23 AM	XLON	3719	107.54	617926151380284
08:27:33 AM	XLON	3714	107.50	617926151380323
08:27:48 AM	XLON	3356	107.48	617926151380337
08:28:52 AM	XLON	1636	107.48	617926151380615
08:28:52 AM	XLON	3663	107.48	617926151380614
08:28:52 AM	XLON	6651	107.48	617926151380613
08:28:52 AM	XLON	8545	107.52	617926151380598
08:29:15 AM	XLON	3238	107.44	617926151380663
08:29:30 AM	XLON	1629	107.42	617926151380717
08:29:30 AM	XLON	1884	107.42	617926151380716
08:29:54 AM	XLON	673	107.40	617926151380815
08:29:54 AM	XLON	2709	107.40	617926151380814
08:30:16 AM	XLON	6858	107.38	617926151380894
08:30:37 AM	XLON	1828	107.36	617926151380926
08:30:37 AM	XLON	3073	107.36	617926151380927
08:30:42 AM	XLON	1030	107.32	617926151380934
08:30:42 AM	XLON	2500	107.32	617926151380933
08:30:57 AM	XLON	3617	107.28	617926151380979
08:31:28 AM	XLON	3438	107.26	617926151381090
08:31:33 AM	XLON	3639	107.26	617926151381116
08:32:03 AM	XLON	3518	107.24	617926151381248
08:32:04 AM	XLON	5166	107.24	617926151381254
08:33:54 AM	XLON	8130	107.46	617926151381585
08:33:55 AM	XLON	701	107.44	617926151381598
08:33:55 AM	XLON	965	107.44	617926151381595
08:33:55 AM	XLON	1256	107.44	617926151381597
08:33:55 AM	XLON	1657	107.44	617926151381601
08:33:55 AM	XLON	2038	107.44	617926151381599
08:33:55 AM	XLON	2235	107.44	617926151381596
08:33:55 AM	XLON	3663	107.44	617926151381594
08:33:55 AM	XLON	3663	107.44	617926151381600
08:34:31 AM	XLON	1276	107.44	617926151381684
08:34:31 AM	XLON	1311	107.44	617926151381685
08:34:31 AM	XLON	2743	107.44	617926151381683
08:34:31 AM	XLON	4100	107.44	617926151381681
08:34:31 AM	XLON	4108	107.44	617926151381682
08:34:31 AM	XLON	6620	107.46	617926151381680
08:35:47 AM	XLON	1844	107.42	617926151381840
08:35:47 AM	XLON	2038	107.42	617926151381841
08:35:47 AM	XLON	5115	107.42	617926151381842
08:35:47 AM	XLON	8890	107.42	617926151381835
08:36:37 AM	XLON	704	107.40	617926151381988
08:36:37 AM	XLON	10690	107.40	617926151381987
08:36:47 AM	XLON	3924	107.38	617926151382019
08:37:33 AM	XLON	11483	107.44	617926151382150
08:38:44 AM	XLON	277	107.50	617926151382278
08:38:44 AM	XLON	13537	107.50	617926151382279
08:39:40 AM	XLON	134	107.60	617926151382378
08:40:28 AM	XLON	4100	107.60	617926151382492
08:40:28 AM	XLON	4516	107.60	617926151382493
08:40:28 AM	XLON	14293	107.60	617926151382491
08:41:27 AM	XLON	50	107.60	617926151382619
08:41:27 AM	XLON	14414	107.60	617926151382618
08:41:54 AM	XLON	708	107.62	617926151382713
08:41:54 AM	XLON	13678	107.62	617926151382712
08:43:04 AM	XLON	6555	107.58	617926151382797
08:43:04 AM	XLON	44	107.60	617926151382802
08:43:04 AM	XLON	470	107.60	617926151382801
08:43:04 AM	XLON	674	107.60	617926151382800
08:43:04 AM	XLON	3663	107.60	617926151382799
08:43:58 AM	XLON	2465	107.60	617926151382985
08:44:13 AM	XLON	10	107.60	617926151383131
08:44:13 AM	XLON	1740	107.60	617926151383130
08:44:13 AM	XLON	4100	107.60	617926151383129
08:44:13 AM	XLON	13584	107.60	617926151383121
08:44:33 AM	XLON	3200	107.54	617926151383187
08:44:56 AM	XLON	3325	107.54	617926151383259
08:45:24 AM	XLON	1050	107.54	617926151383338
08:45:24 AM	XLON	6478	107.54	617926151383337
08:46:00 AM	XLON	3291	107.46	617926151383384
08:46:00 AM	XLON	4218	107.46	617926151383383
08:46:51 AM	XLON	7100	107.44	617926151383552
08:47:22 AM	XLON	3089	107.42	617926151383669
08:47:22 AM	XLON	3948	107.42	617926151383668
08:48:02 AM	XLON	942	107.40	617926151383709
08:48:02 AM	XLON	1650	107.40	617926151383710
08:48:02 AM	XLON	4421	107.40	617926151383713
08:49:10 AM	XLON	1652	107.40	617926151383843
08:49:10 AM	XLON	3663	107.40	617926151383842
08:49:36 AM	XLON	4108	107.36	617926151383917
08:49:36 AM	XLON	2274	107.38	617926151383918
08:49:36 AM	XLON	8878	107.38	617926151383915
08:50:42 AM	XLON	642	107.32	617926151384072
08:50:42 AM	XLON	863	107.32	617926151384073
08:50:47 AM	XLON	2602	107.38	617926151384082
08:50:53 AM	XLON	3935	107.36	617926151384092
08:50:53 AM	XLON	8388	107.36	617926151384093
08:51:46 AM	XLON	3564	107.28	617926151384167
08:51:55 AM	XLON	1777	107.28	617926151384231
08:51:55 AM	XLON	5303	107.28	617926151384232
08:52:51 AM	XLON	100	107.22	617926151384383
08:52:51 AM	XLON	514	107.22	617926151384381
08:52:51 AM	XLON	2700	107.22	617926151384382
08:54:36 AM	XLON	4517	107.26	617926151384579
08:54:36 AM	XLON	9708	107.26	617926151384578
08:54:36 AM	XLON	9846	107.26	617926151384590
08:54:41 AM	XLON	1594	107.24	617926151384621
08:54:41 AM	XLON	3633	107.24	617926151384620
08:55:27 AM	XLON	3528	107.20	617926151384760
08:56:42 AM	XLON	9838	107.24	617926151384947
08:56:44 AM	XLON	96	107.24	617926151384960
08:56:44 AM	XLON	5314	107.24	617926151384959
08:59:28 AM	XLON	3663	107.24	617926151385267
08:59:30 AM	XLON	3663	107.24	617926151385275
08:59:30 AM	XLON	3723	107.24	617926151385278
08:59:30 AM	XLON	3963	107.24	617926151385277
08:59:30 AM	XLON	4108	107.24	617926151385276
09:00:04 AM	XLON	222	107.28	617926151385358
09:00:04 AM	XLON	655	107.28	617926151385356
09:00:04 AM	XLON	2385	107.28	617926151385355
09:00:04 AM	XLON	6394	107.28	617926151385357
09:00:35 AM	XLON	12073	107.26	617926151385440
09:03:15 AM	XLON	2038	107.28	617926151385862
09:03:15 AM	XLON	3415	107.28	617926151385865
09:03:15 AM	XLON	3548	107.28	617926151385857
09:03:15 AM	XLON	3663	107.28	617926151385864
09:03:15 AM	XLON	4200	107.28	617926151385863
09:03:15 AM	XLON	10473	107.28	617926151385858
09:04:07 AM	XLON	9394	107.22	617926151386040
09:04:59 AM	XLON	8102	107.22	617926151386157
09:05:18 AM	XLON	3381	107.16	617926151386209
09:06:41 AM	XLON	187	107.26	617926151386333
09:06:41 AM	XLON	6649	107.26	617926151386332
09:07:03 AM	XLON	3537	107.24	617926151386368
09:07:03 AM	XLON	5886	107.24	617926151386370
09:07:21 AM	XLON	3170	107.24	617926151386407
09:08:10 AM	XLON	3341	107.22	617926151386492
09:08:22 AM	XLON	9513	107.16	617926151386504
09:09:01 AM	XLON	3623	107.06	617926151386606
09:09:42 AM	XLON	688	107.06	617926151386715
09:09:42 AM	XLON	2038	107.06	617926151386714
09:10:17 AM	XLON	11294	107.04	617926151386797
09:11:01 AM	XLON	69	107.04	617926151386862
09:11:01 AM	XLON	3238	107.04	617926151386863
09:11:45 AM	XLON	3080	107.04	617926151386942
09:12:01 AM	XLON	88	107.04	617926151386991
09:12:01 AM	XLON	2900	107.04	617926151386990
09:12:15 AM	XLON	1352	107.04	617926151387007
09:12:15 AM	XLON	2038	107.04	617926151387008
09:12:35 AM	XLON	14678	107.02	617926151387025
09:13:16 AM	XLON	1536	106.98	617926151387158
09:13:16 AM	XLON	3856	106.98	617926151387157
09:13:34 AM	XLON	726	106.98	617926151387195
09:13:34 AM	XLON	2859	106.98	617926151387196
09:13:57 AM	XLON	4156	106.92	617926151387235
09:15:40 AM	XLON	3503	106.98	617926151387491
09:15:43 AM	XLON	607	106.98	617926151387494
09:15:43 AM	XLON	2400	106.98	617926151387493
09:15:54 AM	XLON	868	106.98	617926151387530
09:15:54 AM	XLON	2171	106.98	617926151387531
09:16:13 AM	XLON	1221	106.98	617926151387557
09:16:13 AM	XLON	1739	106.98	617926151387558
09:16:18 AM	XLON	12549	106.96	617926151387560
09:17:03 AM	XLON	4401	107.02	617926151387665
09:17:43 AM	XLON	3366	107.00	617926151387745
09:17:53 AM	XLON	5442	106.96	617926151387763
09:19:45 AM	XLON	1755	107.00	617926151387967
09:20:05 AM	XLON	1278	107.00	617926151388025
09:20:05 AM	XLON	3351	107.00	617926151388026
09:20:11 AM	XLON	765	107.00	617926151388046
09:20:11 AM	XLON	3500	107.00	617926151388045
09:20:30 AM	XLON	13001	106.98	617926151388092
09:21:00 AM	XLON	3581	106.94	617926151388208
09:22:18 AM	XLON	1196	106.98	617926151388474
09:22:18 AM	XLON	1495	106.98	617926151388473
09:22:31 AM	XLON	1276	106.96	617926151388519
09:22:31 AM	XLON	2038	106.96	617926151388517
09:22:31 AM	XLON	2447	106.96	617926151388520
09:22:31 AM	XLON	4108	106.96	617926151388515
09:22:31 AM	XLON	4108	106.96	617926151388518
09:24:05 AM	XLON	5131	107.00	617926151388753
09:24:20 AM	XLON	3498	106.94	617926151388781
09:24:45 AM	XLON	3009	106.92	617926151388817
09:24:45 AM	XLON	3431	106.92	617926151388822
09:24:45 AM	XLON	4767	106.92	617926151388816
09:25:43 AM	XLON	3364	106.82	617926151388877
09:26:18 AM	XLON	100	106.80	617926151388956
09:26:18 AM	XLON	2409	106.80	617926151388954
09:26:18 AM	XLON	4269	106.80	617926151388957
09:26:18 AM	XLON	4369	106.80	617926151388953
09:28:27 AM	XLON	2997	106.92	617926151389242
09:29:11 AM	XLON	100	106.88	617926151389318
09:29:11 AM	XLON	3364	106.88	617926151389319
09:29:11 AM	XLON	4355	106.88	617926151389317
09:29:11 AM	XLON	6576	106.88	617926151389315
09:29:11 AM	XLON	7916	106.88	617926151389316
09:29:56 AM	XLON	3143	106.94	617926151389424
09:31:19 AM	XLON	12994	107.02	617926151389643
09:33:02 AM	XLON	66	106.94	617926151389943
09:33:02 AM	XLON	8473	106.98	617926151389940
09:34:24 AM	XLON	2703	107.02	617926151390303
09:34:24 AM	XLON	3000	107.02	617926151390302
09:34:24 AM	XLON	3663	107.02	617926151390301
09:34:46 AM	XLON	1059	107.02	617926151390342
09:34:46 AM	XLON	2034	107.02	617926151390343
09:35:03 AM	XLON	771	107.02	617926151390354
09:35:03 AM	XLON	2204	107.02	617926151390355
09:35:18 AM	XLON	11778	107.02	617926151390385
09:35:48 AM	XLON	3148	107.00	617926151390448
09:35:48 AM	XLON	4017	107.00	617926151390449
09:36:16 AM	XLON	381	106.96	617926151390485
09:36:16 AM	XLON	3158	106.96	617926151390484
09:37:34 AM	XLON	2584	107.04	617926151390610
09:37:34 AM	XLON	3663	107.04	617926151390609
09:37:37 AM	XLON	9714	107.00	617926151390614
09:39:15 AM	XLON	439	106.96	617926151390743
09:39:58 AM	XLON	2240	107.00	617926151390804
09:40:00 AM	XLON	1528	107.00	617926151390825
09:40:00 AM	XLON	3232	107.00	617926151390826
09:40:06 AM	XLON	10	107.00	617926151390852
09:40:06 AM	XLON	12779	107.00	617926151390851
09:40:28 AM	XLON	3301	107.00	617926151390946
09:41:06 AM	XLON	2966	107.00	617926151391007
09:41:06 AM	XLON	3517	107.00	617926151391006
09:41:40 AM	XLON	3012	106.98	617926151391049
09:41:59 AM	XLON	4290	107.00	617926151391105
09:42:35 AM	XLON	2957	107.00	617926151391148
09:42:35 AM	XLON	3062	107.00	617926151391151
09:43:25 AM	XLON	7673	107.00	617926151391233
09:43:58 AM	XLON	3605	106.98	617926151391273
09:44:52 AM	XLON	1120	106.98	617926151391371
09:44:52 AM	XLON	1976	106.98	617926151391367
09:44:52 AM	XLON	4100	106.98	617926151391370
09:44:52 AM	XLON	5220	106.98	617926151391366
09:45:38 AM	XLON	1966	106.96	617926151391496
09:45:38 AM	XLON	3243	106.96	617926151391495
09:46:40 AM	XLON	270	106.90	617926151391585
09:46:40 AM	XLON	3663	106.90	617926151391584
09:46:40 AM	XLON	3933	106.90	617926151391580
09:47:52 AM	XLON	2723	106.86	617926151391665
09:47:52 AM	XLON	3408	106.86	617926151391662
09:47:52 AM	XLON	4100	106.86	617926151391664
09:48:17 AM	XLON	3063	106.82	617926151391736
09:49:00 AM	XLON	3176	106.80	617926151391781
09:49:55 AM	XLON	777	106.78	617926151391880
09:49:55 AM	XLON	872	106.78	617926151391881
09:49:55 AM	XLON	5459	106.78	617926151391882
09:49:55 AM	XLON	3135	106.80	617926151391877
09:51:07 AM	XLON	9717	106.72	617926151392022
09:51:45 AM	XLON	3129	106.78	617926151392079
09:54:27 AM	XLON	2622	106.84	617926151392347
09:54:27 AM	XLON	3663	106.84	617926151392346
09:54:27 AM	XLON	4100	106.84	617926151392344
09:54:27 AM	XLON	4108	106.84	617926151392345
09:54:27 AM	XLON	5501	106.84	617926151392342
09:55:07 AM	XLON	4016	106.84	617926151392396
09:55:07 AM	XLON	6151	106.84	617926151392395
09:56:10 AM	XLON	5103	106.82	617926151392539
09:57:02 AM	XLON	3134	106.82	617926151392611
09:57:17 AM	XLON	1128	106.82	617926151392647
09:57:17 AM	XLON	6341	106.82	617926151392648
09:59:00 AM	XLON	2038	106.76	617926151392787
09:59:00 AM	XLON	3028	106.76	617926151392789
09:59:00 AM	XLON	4108	106.76	617926151392788
09:59:00 AM	XLON	3714	106.78	617926151392783
10:00:38 AM	XLON	1078	106.92	617926151393021
10:00:38 AM	XLON	3663	106.92	617926151393020
10:02:05 AM	XLON	4100	106.92	617926151393191
10:02:05 AM	XLON	76	106.94	617926151393193
10:02:05 AM	XLON	2038	106.94	617926151393192
10:02:05 AM	XLON	11491	106.94	617926151393188
10:02:08 AM	XLON	3020	106.90	617926151393199
10:03:30 AM	XLON	1377	106.82	617926151393303
10:03:30 AM	XLON	4811	106.82	617926151393302
10:04:13 AM	XLON	685	106.78	617926151393353
10:04:13 AM	XLON	3578	106.78	617926151393351
10:04:13 AM	XLON	4108	106.78	617926151393352
10:05:33 AM	XLON	4452	106.82	617926151393605
10:05:37 AM	XLON	6298	106.82	617926151393616
10:07:03 AM	XLON	4288	106.88	617926151393745
10:07:30 AM	XLON	3644	106.88	617926151393793
10:08:36 AM	XLON	2038	106.88	617926151393934
10:08:36 AM	XLON	2743	106.88	617926151393935
10:08:36 AM	XLON	2025	106.90	617926151393936
10:08:36 AM	XLON	13064	106.90	617926151393933
10:10:09 AM	XLON	2025	106.90	617926151394071
10:10:09 AM	XLON	4831	106.90	617926151394072
10:10:52 AM	XLON	525	106.92	617926151394167
10:10:52 AM	XLON	1835	106.92	617926151394157
10:10:52 AM	XLON	2038	106.92	617926151394165
10:10:52 AM	XLON	2085	106.92	617926151394166
10:10:52 AM	XLON	7491	106.92	617926151394156
10:13:14 AM	XLON	8774	106.88	617926151394407
10:13:28 AM	XLON	3077	106.88	617926151394410
10:13:48 AM	XLON	3079	106.88	617926151394428
10:14:13 AM	XLON	678	106.88	617926151394453
10:14:13 AM	XLON	1407	106.88	617926151394454
10:14:13 AM	XLON	2420	106.88	617926151394455
10:14:32 AM	XLON	830	106.88	617926151394473
10:14:32 AM	XLON	830	106.88	617926151394474
10:14:32 AM	XLON	1391	106.88	617926151394475
10:14:52 AM	XLON	3083	106.88	617926151394490
10:15:18 AM	XLON	4887	106.86	617926151394533
10:15:18 AM	XLON	9536	106.86	617926151394534
10:17:05 AM	XLON	1557	106.94	617926151394750
10:17:05 AM	XLON	4100	106.94	617926151394749
10:17:05 AM	XLON	5466	106.94	617926151394746
10:18:05 AM	XLON	2552	107.06	617926151394862
10:18:05 AM	XLON	3663	107.06	617926151394861
10:19:00 AM	XLON	8289	107.10	617926151394938
10:19:00 AM	XLON	203	107.12	617926151394955
10:19:00 AM	XLON	3500	107.12	617926151394954
10:19:38 AM	XLON	6012	107.06	617926151395047
10:19:38 AM	XLON	5562	107.08	617926151395044
10:21:50 AM	XLON	1978	106.94	617926151395260
10:21:50 AM	XLON	2038	106.94	617926151395259
10:22:07 AM	XLON	2003	106.92	617926151395278
10:22:07 AM	XLON	7486	106.92	617926151395277
10:22:47 AM	XLON	3671	106.98	617926151395336
10:24:01 AM	XLON	837	106.94	617926151395386
10:24:01 AM	XLON	3042	106.94	617926151395388
10:24:01 AM	XLON	3200	106.94	617926151395387
10:24:01 AM	XLON	3384	106.94	617926151395385
10:24:01 AM	XLON	7952	106.96	617926151395383
10:25:37 AM	XLON	635	106.98	617926151395523
10:25:37 AM	XLON	1401	106.98	617926151395525
10:25:37 AM	XLON	2038	106.98	617926151395522
10:25:37 AM	XLON	2141	106.98	617926151395524
10:27:17 AM	XLON	2038	106.98	617926151395728
10:27:17 AM	XLON	2796	106.98	617926151395729
10:27:17 AM	XLON	4100	106.98	617926151395727
10:27:17 AM	XLON	13339	106.98	617926151395726
10:28:02 AM	XLON	1035	106.92	617926151395856
10:28:02 AM	XLON	2253	106.92	617926151395855
10:28:24 AM	XLON	4136	106.94	617926151395893
10:28:59 AM	XLON	2800	106.96	617926151395943
10:28:59 AM	XLON	4072	106.96	617926151395940
10:30:04 AM	XLON	862	106.94	617926151396020
10:30:04 AM	XLON	2604	106.94	617926151396019
10:30:11 AM	XLON	5614	106.90	617926151396030
10:34:30 AM	XLON	2038	106.98	617926151396299
10:36:17 AM	XLON	2396	107.06	617926151396491
10:36:22 AM	XLON	669	107.06	617926151396495
10:36:22 AM	XLON	710	107.06	617926151396496
10:36:22 AM	XLON	1106	107.06	617926151396497
10:36:22 AM	XLON	1106	107.06	617926151396498
10:36:22 AM	XLON	3663	107.06	617926151396499
10:37:01 AM	XLON	1171	107.10	617926151396571
10:37:01 AM	XLON	2038	107.10	617926151396565
10:37:01 AM	XLON	2507	107.10	617926151396569
10:37:01 AM	XLON	2743	107.10	617926151396570
10:37:01 AM	XLON	3663	107.10	617926151396567
10:37:01 AM	XLON	4108	107.10	617926151396566
10:37:01 AM	XLON	6955	107.10	617926151396568
10:37:02 AM	XLON	12179	107.06	617926151396578
10:37:02 AM	XLON	614	107.08	617926151396588
10:37:02 AM	XLON	1774	107.08	617926151396591
10:37:02 AM	XLON	2038	107.08	617926151396589
10:37:02 AM	XLON	3663	107.08	617926151396590
10:37:17 AM	XLON	11354	107.06	617926151396611
10:38:08 AM	XLON	3176	106.98	617926151396711
10:39:13 AM	XLON	1624	106.98	617926151396760
10:39:13 AM	XLON	8766	106.98	617926151396759
10:41:39 AM	XLON	14656	107.06	617926151396992
10:41:49 AM	XLON	13936	107.06	617926151397009
10:42:22 AM	XLON	2992	107.04	617926151397081
10:42:22 AM	XLON	3540	107.04	617926151397080
10:43:10 AM	XLON	3621	106.98	617926151397205
10:43:50 AM	XLON	9043	106.96	617926151397326
10:50:33 AM	XLON	1976	106.98	617926151398011
10:50:33 AM	XLON	11847	106.98	617926151398012
10:51:10 AM	XLON	4606	106.96	617926151398086
10:51:10 AM	XLON	4677	106.96	617926151398084
10:51:10 AM	XLON	6183	106.96	617926151398085
10:51:10 AM	XLON	23963	106.96	617926151398087
10:51:53 AM	XLON	4591	106.96	617926151398129
10:51:53 AM	XLON	13447	106.96	617926151398128
10:53:33 AM	XLON	3913	106.94	617926151398285
10:54:22 AM	XLON	644	106.96	617926151398363
10:54:22 AM	XLON	4181	106.96	617926151398364
10:54:41 AM	XLON	3031	106.96	617926151398397
10:55:02 AM	XLON	3028	106.96	617926151398407
10:55:24 AM	XLON	2957	106.96	617926151398460
10:55:39 AM	XLON	2991	106.96	617926151398477
10:56:01 AM	XLON	2960	106.96	617926151398496
10:57:25 AM	XLON	82	107.00	617926151398605
10:57:25 AM	XLON	858	107.00	617926151398602
10:57:25 AM	XLON	906	107.00	617926151398598
10:57:25 AM	XLON	1052	107.00	617926151398603
10:57:25 AM	XLON	1396	107.00	617926151398599
10:57:25 AM	XLON	3663	107.00	617926151398600
10:57:25 AM	XLON	3663	107.00	617926151398604
10:57:25 AM	XLON	4108	107.00	617926151398601
10:58:23 AM	XLON	2973	106.98	617926151398636
10:58:32 AM	XLON	11037	106.96	617926151398640
10:58:38 AM	XLON	3261	106.94	617926151398708
10:59:04 AM	XLON	3370	106.92	617926151398789
11:00:00 AM	XLON	5700	106.92	617926151398853
11:03:58 AM	XLON	2038	107.00	617926151399185
11:03:58 AM	XLON	2743	107.00	617926151399188
11:03:58 AM	XLON	3220	107.00	617926151399187
11:03:58 AM	XLON	3663	107.00	617926151399184
11:03:58 AM	XLON	4108	107.00	617926151399186
11:04:00 AM	XLON	29	107.00	617926151399194
11:04:00 AM	XLON	924	107.00	617926151399196
11:04:00 AM	XLON	970	107.00	617926151399193
11:04:00 AM	XLON	2101	107.00	617926151399195
11:04:00 AM	XLON	3286	107.00	617926151399192
11:04:21 AM	XLON	11150	106.98	617926151399207
11:05:00 AM	XLON	8686	106.92	617926151399298
11:06:20 AM	XLON	1710	107.02	617926151399372
11:06:20 AM	XLON	2038	107.02	617926151399371
11:06:47 AM	XLON	7966	107.04	617926151399421
11:08:06 AM	XLON	112	107.06	617926151399499
11:08:18 AM	XLON	943	107.06	617926151399505
11:08:18 AM	XLON	1037	107.06	617926151399506
11:08:18 AM	XLON	1564	107.06	617926151399507
11:08:39 AM	XLON	2038	107.06	617926151399524
11:09:11 AM	XLON	3049	107.08	617926151399554
11:09:42 AM	XLON	3287	107.10	617926151399579
11:09:42 AM	XLON	3663	107.10	617926151399578
11:09:58 AM	XLON	259	107.12	617926151399597
11:09:58 AM	XLON	2699	107.12	617926151399596
11:10:18 AM	XLON	397	107.12	617926151399630
11:10:18 AM	XLON	2212	107.12	617926151399628
11:10:18 AM	XLON	3663	107.12	617926151399629
11:10:18 AM	XLON	8307	107.12	617926151399627
11:10:27 AM	XLON	3292	107.08	617926151399650
11:13:44 AM	XLON	2038	107.12	617926151399804
11:13:44 AM	XLON	3449	107.12	617926151399806
11:13:44 AM	XLON	4108	107.12	617926151399805
11:13:45 AM	XLON	3027	107.12	617926151399809
11:14:11 AM	XLON	451	107.14	617926151399855
11:14:11 AM	XLON	1027	107.14	617926151399853
11:14:11 AM	XLON	1586	107.14	617926151399854
11:14:24 AM	XLON	992	107.14	617926151399875
11:14:24 AM	XLON	2045	107.14	617926151399876
11:14:48 AM	XLON	42	107.14	617926151400003
11:14:48 AM	XLON	865	107.14	617926151400004
11:14:54 AM	XLON	1201	107.14	617926151400021
11:14:54 AM	XLON	1819	107.14	617926151400022
11:15:16 AM	XLON	1320	107.14	617926151400047
11:15:16 AM	XLON	1766	107.14	617926151400046
11:16:13 AM	XLON	662	107.14	617926151400251
11:16:13 AM	XLON	3482	107.14	617926151400253
11:16:13 AM	XLON	3663	107.14	617926151400252
11:16:35 AM	XLON	594	107.14	617926151400335
11:16:35 AM	XLON	2448	107.14	617926151400334
11:16:54 AM	XLON	1424	107.14	617926151400363
11:17:45 AM	XLON	3062	107.14	617926151400430
11:17:45 AM	XLON	4559	107.14	617926151400431
11:17:45 AM	XLON	13580	107.14	617926151400428
11:18:46 AM	XLON	3640	107.14	617926151400550
11:22:25 AM	XLON	13850	107.16	617926151400756
11:22:25 AM	XLON	380	107.18	617926151400754
11:22:25 AM	XLON	1083	107.18	617926151400752
11:22:25 AM	XLON	4976	107.18	617926151400753
11:22:25 AM	XLON	13011	107.18	617926151400751
11:24:50 AM	XLON	84	107.12	617926151400967
11:24:50 AM	XLON	13850	107.12	617926151400968
11:24:56 AM	XLON	12910	107.10	617926151400982
11:26:14 AM	XLON	335	107.08	617926151401071
11:26:14 AM	XLON	1224	107.08	617926151401075
11:26:14 AM	XLON	3240	107.08	617926151401072
11:26:14 AM	XLON	3663	107.08	617926151401074
11:27:06 AM	XLON	2967	107.04	617926151401174
11:27:06 AM	XLON	4751	107.04	617926151401175
11:29:14 AM	XLON	787	107.02	617926151401357
11:29:14 AM	XLON	2978	107.02	617926151401358
11:29:16 AM	XLON	1938	107.00	617926151401364
11:29:16 AM	XLON	4108	107.00	617926151401363
11:29:16 AM	XLON	5300	107.00	617926151401361
11:29:27 AM	XLON	3532	106.96	617926151401381
11:32:00 AM	XLON	5246	107.06	617926151401696
11:32:00 AM	XLON	190	107.08	617926151401694
11:32:00 AM	XLON	640	107.08	617926151401690
11:32:00 AM	XLON	2719	107.08	617926151401693
11:32:00 AM	XLON	3663	107.08	617926151401691
11:32:00 AM	XLON	4108	107.08	617926151401692
11:32:01 AM	XLON	8447	107.02	617926151401745
11:33:11 AM	XLON	1868	107.06	617926151401920
11:33:18 AM	XLON	11414	107.04	617926151401929
11:34:06 AM	XLON	762	107.00	617926151401976
11:34:06 AM	XLON	2491	107.00	617926151401977
11:34:06 AM	XLON	4756	107.00	617926151401983
11:35:39 AM	XLON	5195	106.96	617926151402098
11:36:35 AM	XLON	2038	107.02	617926151402227
11:36:35 AM	XLON	3663	107.02	617926151402226
11:36:49 AM	XLON	817	107.02	617926151402233
11:36:49 AM	XLON	2212	107.02	617926151402232
11:37:17 AM	XLON	2038	106.98	617926151402288
11:37:17 AM	XLON	2439	106.98	617926151402289
11:37:50 AM	XLON	92	107.00	617926151402333
11:37:50 AM	XLON	3663	107.00	617926151402332
11:37:50 AM	XLON	3752	107.00	617926151402329
11:37:50 AM	XLON	4108	107.00	617926151402331
11:37:50 AM	XLON	4380	107.00	617926151402328
11:38:13 AM	XLON	3845	106.98	617926151402353
11:39:53 AM	XLON	1790	106.98	617926151402493
11:39:53 AM	XLON	3766	106.98	617926151402492
11:39:53 AM	XLON	5488	106.98	617926151402495
11:40:18 AM	XLON	9451	106.94	617926151402514
11:40:39 AM	XLON	3807	106.88	617926151402550
11:42:45 AM	XLON	6093	106.92	617926151402735
11:43:07 AM	XLON	6283	106.96	617926151402814
11:43:16 AM	XLON	11243	106.94	617926151402872
11:44:52 AM	XLON	3098	106.94	617926151403150
11:44:53 AM	XLON	8576	106.94	617926151403151
11:47:18 AM	XLON	6355	106.94	617926151403352
11:47:18 AM	XLON	7464	106.94	617926151403353
11:48:19 AM	XLON	3013	106.98	617926151403449
11:48:19 AM	XLON	3663	106.98	617926151403448
11:48:21 AM	XLON	3598	106.98	617926151403453
11:48:42 AM	XLON	5501	106.98	617926151403494
11:49:16 AM	XLON	3931	106.92	617926151403548
11:50:04 AM	XLON	3459	106.90	617926151403662
11:50:06 AM	XLON	5456	106.90	617926151403665
11:50:58 AM	XLON	6413	106.86	617926151403742
11:52:05 AM	XLON	4032	106.86	617926151403875
11:52:54 AM	XLON	3082	106.80	617926151403923
11:54:12 AM	XLON	1106	107.18	617926151404140
11:54:12 AM	XLON	916	107.28	617926151404163
11:54:14 AM	XLON	491	107.30	617926151404330
11:54:14 AM	XLON	2743	107.30	617926151404329
11:54:14 AM	XLON	9263	107.30	617926151404331
11:54:15 AM	XLON	1820	107.24	617926151404390
11:54:15 AM	XLON	2743	107.24	617926151404389
11:54:15 AM	XLON	6916	107.24	617926151404388
11:54:15 AM	XLON	3400	107.26	617926151404371
11:54:15 AM	XLON	9524	107.26	617926151404372
11:54:17 AM	XLON	490	107.68	617926151404636
11:54:17 AM	XLON	527	107.68	617926151404635
11:54:17 AM	XLON	1017	107.70	617926151404637
11:54:17 AM	XLON	1017	107.72	617926151404638
11:54:17 AM	XLON	1075	107.74	617926151404639
11:54:17 AM	XLON	1135	107.76	617926151404640
11:54:17 AM	XLON	1135	107.78	617926151404641
11:54:17 AM	XLON	1197	107.80	617926151404642
11:54:17 AM	XLON	494	107.82	617926151404644
11:54:17 AM	XLON	703	107.82	617926151404643
11:54:17 AM	XLON	2900	107.82	617926151404645
11:54:17 AM	XLON	1135	107.84	617926151404646
11:54:17 AM	XLON	1197	107.88	617926151404648
11:54:17 AM	XLON	2743	107.88	617926151404647
11:54:17 AM	XLON	2743	107.92	617926151404649
11:54:17 AM	XLON	2743	107.98	617926151404650
11:54:17 AM	XLON	40000	107.98	617926151404651
11:54:17 AM	XLON	40000	108.08	617926151404652
11:54:17 AM	XLON	2743	108.16	617926151404654
11:54:17 AM	XLON	9488	108.16	617926151404653
11:54:17 AM	XLON	100	108.18	617926151404655
11:54:18 AM	XLON	1044	107.78	617926151404767
11:54:18 AM	XLON	2038	107.78	617926151404766
11:54:18 AM	XLON	2743	107.78	617926151404768
11:54:18 AM	XLON	1044	107.80	617926151404770
11:54:18 AM	XLON	2038	107.80	617926151404771
11:54:18 AM	XLON	2743	107.80	617926151404773
11:54:18 AM	XLON	3095	107.80	617926151404769
11:54:18 AM	XLON	11143	107.80	617926151404772
11:54:18 AM	XLON	892	107.82	617926151404775
11:54:18 AM	XLON	1100	107.82	617926151404750
11:54:18 AM	XLON	2038	107.82	617926151404774
11:54:18 AM	XLON	2743	107.82	617926151404776
11:54:18 AM	XLON	6850	107.82	617926151404777
11:54:18 AM	XLON	10409	107.82	617926151404751
11:54:18 AM	XLON	318	107.84	617926151404780
11:54:18 AM	XLON	468	107.84	617926151404753
11:54:18 AM	XLON	537	107.84	617926151404752
11:54:18 AM	XLON	2743	107.84	617926151404778
11:54:18 AM	XLON	6926	107.84	617926151404779
11:54:18 AM	XLON	355	107.86	617926151404754
11:54:18 AM	XLON	804	107.86	617926151404755
11:54:19 AM	XLON	2038	107.86	617926151404792
11:54:19 AM	XLON	2038	107.88	617926151404793
11:54:19 AM	XLON	2743	107.88	617926151404794
11:54:19 AM	XLON	10670	107.88	617926151404795
11:54:19 AM	XLON	2038	107.90	617926151404796
11:54:19 AM	XLON	2743	107.90	617926151404797
11:54:19 AM	XLON	10382	107.90	617926151404798
11:54:20 AM	XLON	830	108.54	617926151404884
11:54:23 AM	XLON	2743	108.64	617926151404935
11:54:23 AM	XLON	10519	108.64	617926151404934
11:54:23 AM	XLON	22980	108.64	617926151404936
11:54:27 AM	XLON	2743	108.50	617926151404961
11:54:27 AM	XLON	9344	108.50	617926151404960
11:54:28 AM	XLON	9838	108.50	617926151404962
11:54:30 AM	XLON	2743	108.60	617926151404981
11:54:30 AM	XLON	10300	108.60	617926151404980
11:54:31 AM	XLON	2743	108.60	617926151404986
11:54:31 AM	XLON	10422	108.60	617926151404985
11:54:34 AM	XLON	33	108.94	617926151405049
11:54:34 AM	XLON	7900	108.94	617926151405048
11:54:34 AM	XLON	7933	108.94	617926151405047
11:54:35 AM	XLON	51	108.90	617926151405058
11:54:35 AM	XLON	5400	108.90	617926151405057
11:54:35 AM	XLON	4093	108.92	617926151405053
11:54:35 AM	XLON	4093	108.92	617926151405054
11:54:40 AM	XLON	3663	109.36	617926151405110
11:54:40 AM	XLON	9173	109.36	617926151405108
11:54:49 AM	XLON	3663	109.66	617926151405230
11:54:49 AM	XLON	7443	109.66	617926151405232
11:54:49 AM	XLON	9100	109.66	617926151405231
11:55:14 AM	XLON	408	112.56	617926151405553
11:55:14 AM	XLON	4131	112.56	617926151405552
11:55:21 AM	XLON	1162	111.82	617926151405609
11:55:21 AM	XLON	2743	111.82	617926151405608
11:55:21 AM	XLON	11096	111.82	617926151405607
11:55:21 AM	XLON	3350	111.88	617926151405604
11:55:21 AM	XLON	598	111.90	617926151405601
11:55:21 AM	XLON	990	111.90	617926151405602
11:55:21 AM	XLON	3350	111.90	617926151405600
11:55:25 AM	XLON	2743	111.12	617926151405631
11:55:25 AM	XLON	10371	111.12	617926151405630
11:55:25 AM	XLON	38531	111.12	617926151405632
11:55:25 AM	XLON	2600	111.14	617926151405633
11:55:25 AM	XLON	2743	111.16	617926151405635
11:55:25 AM	XLON	10049	111.16	617926151405634
11:55:25 AM	XLON	38531	111.16	617926151405636
11:55:27 AM	XLON	2038	110.60	617926151405665
11:55:27 AM	XLON	2038	110.62	617926151405666
11:55:27 AM	XLON	792	110.64	617926151405668
11:55:27 AM	XLON	2038	110.64	617926151405667
11:55:27 AM	XLON	4239	110.78	617926151405653
11:55:27 AM	XLON	144	110.94	617926151405644
11:55:27 AM	XLON	2743	110.94	617926151405645
11:55:27 AM	XLON	10421	110.96	617926151405646
11:55:27 AM	XLON	12910	110.96	617926151405643
11:55:28 AM	XLON	596	110.30	617926151405693
11:55:28 AM	XLON	2743	110.30	617926151405695
11:55:28 AM	XLON	6800	110.30	617926151405696
11:55:28 AM	XLON	7352	110.30	617926151405694
11:55:34 AM	XLON	4534	109.92	617926151405766
11:55:36 AM	XLON	5027	109.76	617926151405775
11:55:36 AM	XLON	8631	109.76	617926151405776
11:55:39 AM	XLON	658	109.40	617926151405869
11:55:39 AM	XLON	2539	109.40	617926151405868
11:56:37 AM	XLON	3470	110.42	617926151406354
11:57:13 AM	XLON	4155	110.40	617926151406615
11:57:22 AM	XLON	3036	109.74	617926151406648
11:58:16 AM	XLON	7410	111.02	617926151406916
11:58:29 AM	XLON	3427	111.90	617926151406997
11:58:33 AM	XLON	3518	111.68	617926151407002
11:59:21 AM	XLON	3256	112.08	617926151407292
11:59:37 AM	XLON	5318	111.82	617926151407338
12:00:41 PM	XLON	3419	111.88	617926151407543
12:01:01 PM	XLON	4079	111.64	617926151407585
12:01:27 PM	XLON	3856	111.92	617926151407643
12:02:01 PM	XLON	4428	111.52	617926151407727
12:02:29 PM	XLON	7703	111.22	617926151407805
12:03:00 PM	XLON	3107	111.10	617926151407848
12:03:18 PM	XLON	4506	111.08	617926151407892
12:04:03 PM	XLON	4727	111.50	617926151408115
12:05:05 PM	XLON	5266	112.10	617926151408321
12:05:55 PM	XLON	7353	112.12	617926151408407
12:05:57 PM	XLON	6091	112.12	617926151408408
12:06:29 PM	XLON	3513	111.94	617926151408476
12:06:30 PM	XLON	3234	111.94	617926151408478
12:07:16 PM	XLON	109	111.64	617926151408544
12:07:16 PM	XLON	4492	111.64	617926151408543
12:07:27 PM	XLON	4280	111.44	617926151408561
12:09:13 PM	XLON	2038	111.38	617926151408696
12:10:34 PM	XLON	6128	111.56	617926151408771
12:10:34 PM	XLON	6226	111.56	617926151408769
12:10:58 PM	XLON	3393	111.76	617926151408813
12:11:11 PM	XLON	1348	111.54	617926151408822
12:11:11 PM	XLON	2183	111.54	617926151408821
12:11:30 PM	XLON	11002	111.74	617926151408837
12:12:19 PM	XLON	7388	111.62	617926151408939
12:12:54 PM	XLON	3496	111.40	617926151408996
12:13:02 PM	XLON	1869	111.22	617926151409000
12:13:02 PM	XLON	4016	111.22	617926151409001
12:13:47 PM	XLON	3615	111.30	617926151409062
12:14:56 PM	XLON	7186	111.64	617926151409168
12:15:27 PM	XLON	4504	111.48	617926151409221
12:15:48 PM	XLON	4835	111.50	617926151409270
12:16:24 PM	XLON	2985	111.40	617926151409305
12:16:29 PM	XLON	3135	111.26	617926151409310
12:17:12 PM	XLON	3148	111.00	617926151409399
12:17:17 PM	XLON	3069	110.74	617926151409410
12:19:02 PM	XLON	3485	111.40	617926151409587
12:19:07 PM	XLON	11746	111.34	617926151409599
12:19:50 PM	XLON	1671	111.50	617926151409684
12:19:50 PM	XLON	2743	111.50	617926151409683
12:19:50 PM	XLON	3485	111.50	617926151409682
12:20:37 PM	XLON	823	111.60	617926151409747
12:20:37 PM	XLON	2384	111.60	617926151409746
12:21:49 PM	XLON	1737	112.08	617926151409986
12:21:49 PM	XLON	2743	112.08	617926151409985
12:22:19 PM	XLON	4285	112.20	617926151410119
12:22:20 PM	XLON	578	112.20	617926151410122
12:22:20 PM	XLON	4454	112.20	617926151410121
12:22:44 PM	XLON	3713	112.30	617926151410175
12:22:57 PM	XLON	5178	112.14	617926151410289
12:24:06 PM	XLON	3042	112.12	617926151410804
12:24:06 PM	XLON	3553	112.12	617926151410803
12:24:13 PM	XLON	4145	111.92	617926151410819
12:25:18 PM	XLON	7685	112.18	617926151411007
12:25:42 PM	XLON	3785	112.36	617926151411106
12:25:47 PM	XLON	2038	112.30	617926151411137
12:26:27 PM	XLON	3647	112.32	617926151411209
12:27:04 PM	XLON	7244	112.28	617926151411265
12:27:50 PM	XLON	7257	112.26	617926151411391
12:28:32 PM	XLON	6143	112.02	617926151411448
12:29:05 PM	XLON	411	111.96	617926151411524
12:29:05 PM	XLON	3135	111.96	617926151411523
12:29:57 PM	XLON	6285	111.94	617926151411624
12:30:31 PM	XLON	988	112.00	617926151411711
12:30:34 PM	XLON	3003	112.00	617926151411716
12:31:42 PM	XLON	2038	112.32	617926151411883
12:31:42 PM	XLON	3048	112.32	617926151411884
12:31:42 PM	XLON	206	112.36	617926151411878
12:31:42 PM	XLON	4306	112.36	617926151411879
12:33:06 PM	XLON	9014	112.36	617926151412030
12:33:19 PM	XLON	3982	112.38	617926151412050
12:33:40 PM	XLON	3618	112.32	617926151412070
12:34:21 PM	XLON	2038	112.18	617926151412129
12:34:21 PM	XLON	3931	112.18	617926151412130
12:35:16 PM	XLON	4623	112.36	617926151412202
12:35:20 PM	XLON	4107	112.36	617926151412207
12:35:47 PM	XLON	4847	112.26	617926151412238
12:36:51 PM	XLON	5225	111.94	617926151412347
12:37:05 PM	XLON	3165	111.86	617926151412364
12:38:31 PM	XLON	1789	112.04	617926151412544
12:38:31 PM	XLON	8493	112.04	617926151412543
12:40:15 PM	XLON	899	112.14	617926151412713
12:40:15 PM	XLON	2206	112.14	617926151412712
12:40:30 PM	XLON	3931	112.06	617926151412787
12:40:30 PM	XLON	1317	112.08	617926151412788
12:41:03 PM	XLON	1969	112.06	617926151412832
12:41:03 PM	XLON	10726	112.06	617926151412831
12:43:40 PM	XLON	2116	111.88	617926151413036
12:43:40 PM	XLON	2743	111.92	617926151413037
12:43:40 PM	XLON	254	111.94	617926151413039
12:43:40 PM	XLON	3485	111.94	617926151413038
12:43:40 PM	XLON	1640	112.00	617926151413031
12:43:40 PM	XLON	4938	112.00	617926151413029
12:43:40 PM	XLON	8103	112.00	617926151413030
12:44:24 PM	XLON	4519	111.64	617926151413176
12:45:01 PM	XLON	4118	111.70	617926151413246
12:45:40 PM	XLON	186	111.38	617926151413315
12:45:40 PM	XLON	3121	111.38	617926151413314
12:45:53 PM	XLON	3745	111.36	617926151413330
12:47:38 PM	XLON	5316	111.62	617926151413453
12:47:39 PM	XLON	10056	111.62	617926151413454
12:48:37 PM	XLON	3623	111.54	617926151413505
12:49:41 PM	XLON	8915	111.38	617926151413567
12:50:12 PM	XLON	6416	110.98	617926151413638
12:50:57 PM	XLON	3006	111.04	617926151413678
12:52:18 PM	XLON	5617	111.30	617926151413783
12:52:24 PM	XLON	5804	111.24	617926151413789
12:53:07 PM	XLON	3652	111.44	617926151413811
12:53:35 PM	XLON	5348	111.52	617926151413844
12:53:58 PM	XLON	5649	111.42	617926151413868
12:54:15 PM	XLON	3471	111.26	617926151413888
12:54:59 PM	XLON	2038	111.06	617926151413910
12:54:59 PM	XLON	2743	111.06	617926151413911
12:54:59 PM	XLON	453	111.08	617926151413912
12:54:59 PM	XLON	1446	111.12	617926151413908
12:54:59 PM	XLON	1753	111.12	617926151413907
12:55:44 PM	XLON	3150	110.70	617926151414024
12:56:27 PM	XLON	2000	110.80	617926151414090
12:56:53 PM	XLON	6753	110.92	617926151414104
12:57:00 PM	XLON	3545	110.80	617926151414107
12:58:06 PM	XLON	3852	111.10	617926151414218
12:58:13 PM	XLON	4177	111.10	617926151414222
12:58:55 PM	XLON	7507	111.10	617926151414261
13:00:03 PM	XLON	4282	111.10	617926151414374
13:00:03 PM	XLON	4462	111.10	617926151414372
13:00:35 PM	XLON	2980	111.00	617926151414474
13:01:01 PM	XLON	600	110.96	617926151414550
13:01:01 PM	XLON	2503	110.96	617926151414551
13:01:29 PM	XLON	3414	110.94	617926151414590
13:01:55 PM	XLON	3556	111.08	617926151414651
13:03:32 PM	XLON	100	111.06	617926151414801
13:03:32 PM	XLON	3485	111.06	617926151414800
13:04:08 PM	XLON	3170	111.10	617926151414822
13:04:08 PM	XLON	8690	111.12	617926151414816
13:04:14 PM	XLON	1734	111.04	617926151414840
13:04:14 PM	XLON	4430	111.04	617926151414841
13:04:42 PM	XLON	3083	111.04	617926151414913
13:05:33 PM	XLON	1041	111.06	617926151415007
13:05:33 PM	XLON	2038	111.06	617926151415006
13:05:33 PM	XLON	3079	111.08	617926151415005
13:06:17 PM	XLON	3595	111.00	617926151415105
13:06:17 PM	XLON	3720	111.00	617926151415106
13:08:01 PM	XLON	13365	111.02	617926151415321
13:09:11 PM	XLON	5993	111.02	617926151415398
13:09:13 PM	XLON	201	111.00	617926151415403
13:09:13 PM	XLON	5115	111.00	617926151415402
13:10:45 PM	XLON	1308	110.84	617926151415526
13:10:45 PM	XLON	5507	110.84	617926151415521
13:10:56 PM	XLON	4657	110.84	617926151415543
13:11:48 PM	XLON	3596	110.92	617926151415609
13:11:48 PM	XLON	5666	110.92	617926151415611
13:12:28 PM	XLON	3544	110.96	617926151415686
13:13:29 PM	XLON	875	111.02	617926151415763
13:13:29 PM	XLON	3485	111.02	617926151415762
13:13:29 PM	XLON	3799	111.04	617926151415756
13:13:53 PM	XLON	3635	110.86	617926151415816
13:14:34 PM	XLON	5031	110.74	617926151415884
13:15:04 PM	XLON	160	110.68	617926151415915
13:15:04 PM	XLON	3159	110.68	617926151415914
13:17:13 PM	XLON	2269	110.90	617926151416203
13:17:13 PM	XLON	3196	110.90	617926151416204
13:17:13 PM	XLON	6893	110.92	617926151416197
13:17:37 PM	XLON	3258	110.92	617926151416244
13:19:35 PM	XLON	11361	111.02	617926151416461
13:20:10 PM	XLON	3852	111.08	617926151416567
13:21:24 PM	XLON	5235	111.28	617926151416709
13:21:50 PM	XLON	6755	111.26	617926151416756
13:21:54 PM	XLON	3500	111.22	617926151416781
13:23:00 PM	XLON	6825	111.24	617926151416892
13:23:31 PM	XLON	165	111.20	617926151416994
13:23:31 PM	XLON	5000	111.20	617926151416993
13:24:22 PM	XLON	6806	111.20	617926151417125
13:25:58 PM	XLON	8834	111.28	617926151417301
13:26:30 PM	XLON	1297	111.18	617926151417336
13:26:30 PM	XLON	2038	111.18	617926151417335
13:27:05 PM	XLON	4502	111.08	617926151417395
13:29:30 PM	XLON	7391	111.14	617926151417577
13:29:32 PM	XLON	12428	111.14	617926151417621
13:30:30 PM	XLON	2743	110.84	617926151417961
13:30:30 PM	XLON	394	110.86	617926151417962
13:30:30 PM	XLON	3169	110.92	617926151417956
13:31:10 PM	XLON	3038	110.70	617926151418063
13:31:38 PM	XLON	2971	110.66	617926151418102
13:31:38 PM	XLON	3263	110.66	617926151418101
13:32:03 PM	XLON	2980	110.72	617926151418180
13:33:00 PM	XLON	1131	110.76	617926151418386
13:33:00 PM	XLON	2231	110.76	617926151418385
13:33:09 PM	XLON	3526	110.62	617926151418399
13:33:15 PM	XLON	4766	110.58	617926151418421
13:34:18 PM	XLON	6954	110.42	617926151418543
13:35:08 PM	XLON	3805	110.44	617926151418693
13:35:56 PM	XLON	3985	110.38	617926151418826
13:35:56 PM	XLON	6159	110.38	617926151418829
13:37:37 PM	XLON	13918	110.38	617926151419049
13:39:03 PM	XLON	6409	110.54	617926151419228
13:39:07 PM	XLON	5378	110.54	617926151419234
13:39:33 PM	XLON	4218	110.50	617926151419306
13:39:45 PM	XLON	3614	110.44	617926151419362
13:40:15 PM	XLON	3625	110.46	617926151419451
13:40:37 PM	XLON	4793	110.42	617926151419538
13:42:08 PM	XLON	11164	110.46	617926151419653
13:42:38 PM	XLON	2038	110.38	617926151419702
13:42:38 PM	XLON	3269	110.38	617926151419703
13:43:11 PM	XLON	6348	110.30	617926151419771
13:43:28 PM	XLON	3134	110.08	617926151419836
13:43:47 PM	XLON	473	109.94	617926151419935
13:43:47 PM	XLON	3199	109.94	617926151419934
13:45:12 PM	XLON	3277	110.14	617926151420176
13:45:42 PM	XLON	328	110.24	617926151420222
13:45:42 PM	XLON	5299	110.24	617926151420215
13:46:12 PM	XLON	55	110.24	617926151420267
13:46:12 PM	XLON	1269	110.24	617926151420266
13:46:12 PM	XLON	4621	110.24	617926151420270
13:46:12 PM	XLON	6820	110.24	617926151420268
13:46:40 PM	XLON	3651	110.22	617926151420288
13:46:57 PM	XLON	3068	110.00	617926151420317
13:47:44 PM	XLON	3498	109.94	617926151420464
13:47:44 PM	XLON	6535	109.94	617926151420462
13:48:30 PM	XLON	3283	109.96	617926151420578
13:48:42 PM	XLON	3636	109.90	617926151420593
13:50:48 PM	XLON	2038	110.12	617926151421032
13:51:25 PM	XLON	10731	110.10	617926151421108
13:51:40 PM	XLON	3851	110.14	617926151421158
13:51:40 PM	XLON	10269	110.14	617926151421157
13:53:15 PM	XLON	619	110.18	617926151421432
13:53:15 PM	XLON	6079	110.18	617926151421431
13:53:46 PM	XLON	9958	110.20	617926151421481
13:54:12 PM	XLON	882	110.14	617926151421558
13:54:12 PM	XLON	3411	110.14	617926151421557
13:54:48 PM	XLON	3691	110.10	617926151421664
13:54:48 PM	XLON	3875	110.10	617926151421662
13:55:30 PM	XLON	2330	110.02	617926151421790
13:55:30 PM	XLON	5247	110.02	617926151421791
13:56:03 PM	XLON	6	109.98	617926151421942
13:56:03 PM	XLON	3562	109.98	617926151421941
13:56:25 PM	XLON	3167	109.94	617926151422035
13:56:32 PM	XLON	3005	109.86	617926151422118
13:58:38 PM	XLON	1058	109.90	617926151422468
13:58:38 PM	XLON	6187	109.90	617926151422470
13:58:38 PM	XLON	6491	109.90	617926151422469
13:59:08 PM	XLON	2730	109.78	617926151422518
13:59:08 PM	XLON	2806	109.78	617926151422519
14:00:33 PM	XLON	3196	109.90	617926151422701
14:00:37 PM	XLON	143	109.86	617926151422706
14:00:37 PM	XLON	3931	109.86	617926151422705
14:00:37 PM	XLON	10154	109.88	617926151422703
14:01:22 PM	XLON	3315	109.74	617926151422794
14:02:18 PM	XLON	1203	109.74	617926151422885
14:02:18 PM	XLON	1769	109.74	617926151422884
14:02:18 PM	XLON	5238	109.74	617926151422882
14:03:35 PM	XLON	2874	109.82	617926151423059
14:03:35 PM	XLON	3931	109.82	617926151423060
14:03:35 PM	XLON	2407	109.84	617926151423061
14:03:35 PM	XLON	5034	109.84	617926151423057
14:04:16 PM	XLON	6996	109.74	617926151423153
14:05:36 PM	XLON	2965	109.66	617926151423265
14:05:36 PM	XLON	5810	109.66	617926151423266
14:05:57 PM	XLON	3946	109.64	617926151423296
14:06:00 PM	XLON	2989	109.60	617926151423303
14:07:07 PM	XLON	7564	109.66	617926151423435
14:08:38 PM	XLON	2038	109.62	617926151423778
14:08:38 PM	XLON	3404	109.62	617926151423779
14:08:38 PM	XLON	4978	109.64	617926151423769
14:08:38 PM	XLON	6946	109.64	617926151423777
14:08:50 PM	XLON	3344	109.64	617926151423838
14:09:16 PM	XLON	3048	109.56	617926151423902
14:10:12 PM	XLON	3557	109.60	617926151424003
14:10:32 PM	XLON	3146	109.60	617926151424050
14:10:32 PM	XLON	3186	109.60	617926151424049
14:11:28 PM	XLON	9896	109.56	617926151424173
14:12:17 PM	XLON	3139	109.54	617926151424283
14:12:17 PM	XLON	3340	109.54	617926151424284
14:12:17 PM	XLON	5000	109.54	617926151424286
14:12:48 PM	XLON	3527	109.52	617926151424341
14:13:20 PM	XLON	3291	109.46	617926151424394
14:13:51 PM	XLON	6096	109.42	617926151424454
14:15:02 PM	XLON	3235	109.42	617926151424654
14:15:02 PM	XLON	6946	109.42	617926151424655
14:15:56 PM	XLON	6466	109.50	617926151424795
14:16:10 PM	XLON	2038	109.44	617926151424863
14:16:10 PM	XLON	970	109.46	617926151424864
14:16:10 PM	XLON	6102	109.46	617926151424861
14:16:44 PM	XLON	4592	109.38	617926151424939
14:16:53 PM	XLON	1086	109.32	617926151424959
14:16:53 PM	XLON	2228	109.32	617926151424960
14:17:26 PM	XLON	3568	109.38	617926151425135
14:18:31 PM	XLON	8933	109.28	617926151425466
14:19:07 PM	XLON	3905	109.36	617926151425543
14:19:41 PM	XLON	86	109.34	617926151425628
14:19:41 PM	XLON	1686	109.34	617926151425626
14:19:41 PM	XLON	3931	109.34	617926151425627
14:19:41 PM	XLON	431	109.36	617926151425624
14:19:41 PM	XLON	3032	109.36	617926151425623
14:20:14 PM	XLON	3722	109.32	617926151425758
14:21:34 PM	XLON	12433	109.30	617926151425954
14:21:58 PM	XLON	5310	109.34	617926151426012
14:22:15 PM	XLON	3327	109.34	617926151426081
14:23:04 PM	XLON	5670	109.36	617926151426195
14:23:50 PM	XLON	957	109.42	617926151426239
14:23:50 PM	XLON	2271	109.42	617926151426240
14:24:12 PM	XLON	11781	109.42	617926151426362
14:25:03 PM	XLON	3931	109.36	617926151426755
14:25:03 PM	XLON	556	109.38	617926151426753
14:25:03 PM	XLON	1136	109.38	617926151426751
14:25:03 PM	XLON	1836	109.38	617926151426752
14:25:43 PM	XLON	6015	109.38	617926151426874
14:26:04 PM	XLON	3134	109.36	617926151426940
14:26:44 PM	XLON	871	109.34	617926151427022
14:26:44 PM	XLON	3557	109.34	617926151427021
14:26:44 PM	XLON	3931	109.34	617926151427020
14:27:31 PM	XLON	1309	109.30	617926151427160
14:27:31 PM	XLON	1698	109.30	617926151427159
14:28:18 PM	XLON	1600	109.30	617926151427322
14:28:18 PM	XLON	2589	109.30	617926151427321
14:28:32 PM	XLON	165	109.32	617926151427372
14:28:32 PM	XLON	2805	109.32	617926151427371
14:28:48 PM	XLON	1077	109.30	617926151427395
14:28:48 PM	XLON	3110	109.30	617926151427397
14:28:48 PM	XLON	8570	109.30	617926151427396
14:29:06 PM	XLON	384	109.28	617926151427457
14:29:17 PM	XLON	3158	109.20	617926151427502
14:29:17 PM	XLON	2774	109.28	617926151427480
14:29:28 PM	XLON	3522	109.10	617926151427534
14:29:41 PM	XLON	3330	109.04	617926151427682
14:30:13 PM	XLON	100	109.06	617926151428037
14:30:13 PM	XLON	100	109.06	617926151428038
14:30:13 PM	XLON	100	109.06	617926151428039
14:30:13 PM	XLON	100	109.06	617926151428040
14:30:13 PM	XLON	8926	109.06	617926151428041
14:30:54 PM	XLON	2038	109.08	617926151428456
14:30:54 PM	XLON	4100	109.08	617926151428457
14:30:54 PM	XLON	1400	109.10	617926151428458
14:30:54 PM	XLON	1474	109.10	617926151428459
14:30:54 PM	XLON	2038	109.14	617926151428448
14:30:54 PM	XLON	4012	109.14	617926151428449
14:31:06 PM	XLON	3602	109.02	617926151428626
14:31:30 PM	XLON	1254	109.10	617926151428806
14:31:30 PM	XLON	4281	109.10	617926151428805
14:31:49 PM	XLON	6429	109.12	617926151428996
14:32:00 PM	XLON	430	109.04	617926151429083
14:32:00 PM	XLON	4228	109.10	617926151429078
14:32:42 PM	XLON	4864	109.12	617926151429463
14:33:00 PM	XLON	350	109.12	617926151429618
14:33:00 PM	XLON	3557	109.12	617926151429616
14:33:00 PM	XLON	4012	109.12	617926151429617
14:33:00 PM	XLON	13833	109.12	617926151429606
14:33:49 PM	XLON	3155	109.12	617926151429905
14:33:57 PM	XLON	100	109.10	617926151429943
14:33:57 PM	XLON	100	109.10	617926151429944
14:33:57 PM	XLON	100	109.10	617926151429945
14:33:57 PM	XLON	100	109.10	617926151429946
14:34:00 PM	XLON	4410	109.10	617926151429967
14:34:00 PM	XLON	8890	109.10	617926151429966
14:34:03 PM	XLON	5851	109.14	617926151430040
14:34:26 PM	XLON	3053	109.12	617926151430181
14:35:04 PM	XLON	4887	109.10	617926151430403
14:35:56 PM	XLON	100	109.12	617926151430799
14:35:56 PM	XLON	673	109.12	617926151430798
14:35:56 PM	XLON	2437	109.12	617926151430797
14:35:56 PM	XLON	2628	109.12	617926151430800
14:36:16 PM	XLON	409	109.04	617926151430888
14:36:16 PM	XLON	2038	109.04	617926151430886
14:36:16 PM	XLON	3557	109.04	617926151430887
14:37:29 PM	XLON	4903	109.10	617926151431281
14:37:50 PM	XLON	2983	109.00	617926151431366
14:38:06 PM	XLON	9831	108.90	617926151431440
14:39:23 PM	XLON	370	109.00	617926151431915
14:39:23 PM	XLON	3557	109.00	617926151431916
14:39:52 PM	XLON	13949	108.98	617926151432159
14:41:04 PM	XLON	4893	108.98	617926151432830
14:41:21 PM	XLON	100	108.96	617926151432949
14:42:00 PM	XLON	273	108.94	617926151433247
14:42:04 PM	XLON	3922	108.94	617926151433299
14:42:26 PM	XLON	5316	108.94	617926151433424
14:43:01 PM	XLON	8362	108.98	617926151433603
14:43:30 PM	XLON	1360	108.88	617926151433749
14:43:30 PM	XLON	1625	108.88	617926151433750
14:44:46 PM	XLON	8461	108.88	617926151434179
14:44:58 PM	XLON	6193	108.84	617926151434230
14:45:40 PM	XLON	4654	108.92	617926151434411
14:46:19 PM	XLON	3276	108.94	617926151434611
14:46:32 PM	XLON	4567	108.94	617926151434713
14:47:38 PM	XLON	3447	108.86	617926151435087
14:47:38 PM	XLON	3557	108.86	617926151435086
14:47:38 PM	XLON	4351	108.90	617926151435068
14:47:43 PM	XLON	1533	108.86	617926151435174
14:47:43 PM	XLON	1767	108.86	617926151435175
14:49:05 PM	XLON	12729	108.88	617926151435739
14:49:16 PM	XLON	5112	108.84	617926151435817
14:49:30 PM	XLON	7596	108.84	617926151435938
14:50:02 PM	XLON	3096	108.90	617926151436263
14:50:09 PM	XLON	5315	108.86	617926151436291
14:50:20 PM	XLON	1516	108.88	617926151436339
14:50:20 PM	XLON	1627	108.88	617926151436340
14:50:37 PM	XLON	4012	108.92	617926151436398
14:50:42 PM	XLON	65	108.92	617926151436408
14:50:42 PM	XLON	4012	108.92	617926151436409
14:50:45 PM	XLON	13	108.90	617926151436416
14:50:45 PM	XLON	3177	108.90	617926151436417
14:50:50 PM	XLON	4012	108.88	617926151436420
14:50:50 PM	XLON	5891	108.88	617926151436419
14:50:53 PM	XLON	581	108.88	617926151436485
14:50:53 PM	XLON	866	108.88	617926151436483
14:50:53 PM	XLON	4012	108.88	617926151436484
14:51:34 PM	XLON	3557	108.94	617926151436651
14:51:49 PM	XLON	899	108.94	617926151436693
14:51:49 PM	XLON	3557	108.94	617926151436694
14:51:54 PM	XLON	14023	108.92	617926151436703
14:51:54 PM	XLON	6406	108.94	617926151436701
14:52:30 PM	XLON	3115	108.92	617926151436879
14:52:32 PM	XLON	3163	108.94	617926151436902
14:52:50 PM	XLON	3557	108.96	617926151436981
14:52:54 PM	XLON	1801	108.96	617926151437021
14:52:54 PM	XLON	2492	108.96	617926151437022
14:53:03 PM	XLON	2038	108.98	617926151437081
14:53:03 PM	XLON	2159	108.98	617926151437082
14:53:36 PM	XLON	957	109.00	617926151437321
14:53:36 PM	XLON	3557	109.00	617926151437322
14:53:38 PM	XLON	12	109.00	617926151437345
14:53:38 PM	XLON	3557	109.00	617926151437346
14:53:38 PM	XLON	6615	109.00	617926151437347
14:53:41 PM	XLON	14480	108.98	617926151437359
14:54:06 PM	XLON	4726	109.06	617926151437427
14:54:13 PM	XLON	5461	109.02	617926151437487
14:54:14 PM	XLON	4863	109.02	617926151437493
14:55:00 PM	XLON	9623	109.08	617926151437664
14:55:08 PM	XLON	983	109.10	617926151437700
14:55:08 PM	XLON	3137	109.10	617926151437701
14:55:09 PM	XLON	6558	109.10	617926151437715
14:55:55 PM	XLON	1322	109.16	617926151437862
14:55:55 PM	XLON	5907	109.16	617926151437863
14:56:03 PM	XLON	3557	109.24	617926151437911
14:56:24 PM	XLON	1670	109.24	617926151437973
14:56:24 PM	XLON	3557	109.24	617926151437974
14:56:31 PM	XLON	5944	109.22	617926151438001
14:56:31 PM	XLON	6776	109.22	617926151438000
14:56:42 PM	XLON	583	109.20	617926151438054
14:56:42 PM	XLON	1458	109.20	617926151438047
14:56:42 PM	XLON	4838	109.20	617926151438048
14:56:42 PM	XLON	5654	109.20	617926151438053
14:56:44 PM	XLON	3417	109.16	617926151438060
14:57:55 PM	XLON	16036	109.28	617926151438365
14:58:00 PM	XLON	12826	109.26	617926151438375
14:58:00 PM	XLON	949	109.28	617926151438372
14:58:00 PM	XLON	4485	109.28	617926151438371
14:58:33 PM	XLON	2326	109.26	617926151438451
14:58:33 PM	XLON	9579	109.26	617926151438452
14:59:00 PM	XLON	5613	109.28	617926151438549
14:59:00 PM	XLON	5614	109.28	617926151438550
14:59:20 PM	XLON	3167	109.26	617926151438597
14:59:20 PM	XLON	3700	109.26	617926151438596
14:59:20 PM	XLON	7067	109.26	617926151438594
14:59:41 PM	XLON	7188	109.30	617926151438686
15:01:01 PM	XLON	2038	109.36	617926151439103
15:01:02 PM	XLON	7650	109.34	617926151439111
15:01:06 PM	XLON	506	109.36	617926151439123
15:01:38 PM	XLON	4163	109.40	617926151439232
15:01:41 PM	XLON	4521	109.40	617926151439235
15:01:46 PM	XLON	382	109.40	617926151439241
15:01:46 PM	XLON	4213	109.40	617926151439242
15:01:53 PM	XLON	1110	109.42	617926151439295
15:02:08 PM	XLON	3557	109.42	617926151439373
15:02:13 PM	XLON	1083	109.40	617926151439422
15:02:13 PM	XLON	14123	109.40	617926151439417
15:02:15 PM	XLON	3557	109.40	617926151439461
15:02:15 PM	XLON	6817	109.40	617926151439460
15:02:20 PM	XLON	66	109.40	617926151439495
15:02:20 PM	XLON	2038	109.40	617926151439493
15:02:20 PM	XLON	3557	109.40	617926151439494
15:02:30 PM	XLON	7282	109.46	617926151439574
15:03:04 PM	XLON	59	109.44	617926151439733
15:03:04 PM	XLON	1222	109.44	617926151439734
15:03:04 PM	XLON	11790	109.44	617926151439735
15:03:47 PM	XLON	567	109.50	617926151439965
15:03:50 PM	XLON	13455	109.48	617926151440021
15:03:50 PM	XLON	1276	109.50	617926151440039
15:03:50 PM	XLON	1967	109.50	617926151440040
15:03:50 PM	XLON	2038	109.50	617926151440038
15:03:50 PM	XLON	2993	109.50	617926151440037
15:03:50 PM	XLON	3557	109.50	617926151440036
15:03:56 PM	XLON	13070	109.46	617926151440084
15:04:41 PM	XLON	1695	109.44	617926151440272
15:04:42 PM	XLON	1983	109.42	617926151440284
15:04:42 PM	XLON	3368	109.42	617926151440282
15:04:42 PM	XLON	3557	109.42	617926151440283
15:04:46 PM	XLON	10769	109.40	617926151440304
15:04:51 PM	XLON	3635	109.38	617926151440315
15:05:04 PM	XLON	133	109.36	617926151440364
15:05:04 PM	XLON	3096	109.36	617926151440362
15:05:04 PM	XLON	3557	109.36	617926151440363
15:05:27 PM	XLON	2038	109.40	617926151440522
15:05:27 PM	XLON	3557	109.40	617926151440521
15:05:50 PM	XLON	4745	109.40	617926151440623
15:05:50 PM	XLON	5000	109.40	617926151440622
15:05:52 PM	XLON	2475	109.40	617926151440692
15:05:56 PM	XLON	9224	109.40	617926151440707
15:06:20 PM	XLON	3273	109.40	617926151440796
15:06:22 PM	XLON	3012	109.40	617926151440804
15:06:30 PM	XLON	1303	109.44	617926151440887
15:06:30 PM	XLON	1654	109.44	617926151440886
15:06:32 PM	XLON	6702	109.40	617926151440905
15:07:04 PM	XLON	3221	109.48	617926151441081
15:07:16 PM	XLON	750	109.46	617926151441170
15:07:16 PM	XLON	3339	109.46	617926151441169
15:07:16 PM	XLON	13487	109.48	617926151441157
15:08:30 PM	XLON	4564	109.46	617926151441435
15:08:34 PM	XLON	952	109.48	617926151441450
15:08:36 PM	XLON	1937	109.48	617926151441455
15:08:36 PM	XLON	2038	109.48	617926151441453
15:08:36 PM	XLON	3557	109.48	617926151441454
15:08:39 PM	XLON	1985	109.46	617926151441475
15:08:39 PM	XLON	3557	109.46	617926151441476
15:09:00 PM	XLON	378	109.46	617926151441602
15:09:00 PM	XLON	13951	109.46	617926151441603
15:09:03 PM	XLON	3459	109.46	617926151441608
15:09:03 PM	XLON	14555	109.46	617926151441607
15:09:20 PM	XLON	10505	109.34	617926151441680
15:10:06 PM	XLON	5105	109.38	617926151441910
15:10:29 PM	XLON	3299	109.44	617926151442069
15:10:29 PM	XLON	3439	109.44	617926151442068
15:10:38 PM	XLON	100	109.48	617926151442112
15:10:38 PM	XLON	3179	109.48	617926151442109
15:10:40 PM	XLON	2124	109.48	617926151442114
15:10:50 PM	XLON	1778	109.50	617926151442164
15:10:50 PM	XLON	3557	109.50	617926151442163
15:10:58 PM	XLON	669	109.52	617926151442191
15:10:59 PM	XLON	2038	109.52	617926151442193
15:10:59 PM	XLON	3557	109.52	617926151442194
15:11:10 PM	XLON	3557	109.50	617926151442217
15:11:10 PM	XLON	5360	109.50	617926151442218
15:11:10 PM	XLON	9098	109.50	617926151442215
15:11:22 PM	XLON	3287	109.48	617926151442257
15:11:23 PM	XLON	1714	109.44	617926151442271
15:11:23 PM	XLON	3557	109.44	617926151442270
15:12:00 PM	XLON	1582	109.48	617926151442411
15:12:00 PM	XLON	5637	109.48	617926151442405
15:13:00 PM	XLON	1519	109.48	617926151442599
15:13:00 PM	XLON	2038	109.48	617926151442598
15:13:00 PM	XLON	3557	109.52	617926151442588
15:13:00 PM	XLON	1085	109.54	617926151442589
15:13:00 PM	XLON	11582	109.54	617926151442581
15:13:04 PM	XLON	2918	109.48	617926151442630
15:13:08 PM	XLON	1819	109.48	617926151442657
15:13:08 PM	XLON	2038	109.48	617926151442656
15:13:23 PM	XLON	5870	109.46	617926151442743
15:13:23 PM	XLON	8331	109.46	617926151442744
15:13:40 PM	XLON	3271	109.44	617926151442834
15:13:40 PM	XLON	6416	109.44	617926151442835
15:13:58 PM	XLON	3366	109.42	617926151442907
15:14:26 PM	XLON	3557	109.42	617926151443012
15:14:30 PM	XLON	8448	109.40	617926151443020
15:14:32 PM	XLON	9060	109.42	617926151443032
15:15:02 PM	XLON	3274	109.44	617926151443103
15:15:04 PM	XLON	3000	109.42	617926151443134
15:15:04 PM	XLON	7603	109.42	617926151443135
15:15:27 PM	XLON	1690	109.42	617926151443230
15:15:27 PM	XLON	3557	109.42	617926151443229
15:15:47 PM	XLON	851	109.42	617926151443279
15:15:47 PM	XLON	2314	109.42	617926151443278
15:15:54 PM	XLON	3023	109.42	617926151443314
15:16:02 PM	XLON	121	109.42	617926151443391
15:16:02 PM	XLON	1077	109.42	617926151443389
15:16:02 PM	XLON	1936	109.42	617926151443390
15:16:07 PM	XLON	6371	109.40	617926151443435
15:16:17 PM	XLON	6068	109.40	617926151443491
15:16:49 PM	XLON	1693	109.40	617926151443594
15:16:49 PM	XLON	3985	109.40	617926151443593
15:17:02 PM	XLON	1690	109.46	617926151443711
15:17:02 PM	XLON	2568	109.46	617926151443712
15:17:08 PM	XLON	3011	109.44	617926151443752
15:17:08 PM	XLON	11120	109.44	617926151443753
15:17:29 PM	XLON	114	109.46	617926151443811
15:17:29 PM	XLON	500	109.46	617926151443819
15:17:29 PM	XLON	1315	109.46	617926151443818
15:17:42 PM	XLON	1000	109.46	617926151443834
15:17:42 PM	XLON	2844	109.46	617926151443835
15:18:15 PM	XLON	2038	109.48	617926151443964
15:18:15 PM	XLON	3557	109.48	617926151443962
15:18:15 PM	XLON	4276	109.48	617926151443963
15:18:15 PM	XLON	3709	109.50	617926151443965
15:18:15 PM	XLON	3730	109.52	617926151443953
15:18:15 PM	XLON	9119	109.52	617926151443954
15:18:46 PM	XLON	13323	109.50	617926151444130
15:19:07 PM	XLON	5679	109.54	617926151444275
15:19:09 PM	XLON	4667	109.54	617926151444313
15:19:18 PM	XLON	100	109.54	617926151444389
15:19:18 PM	XLON	238	109.54	617926151444388
15:19:19 PM	XLON	2866	109.54	617926151444390
15:19:55 PM	XLON	6260	109.52	617926151444613
15:19:55 PM	XLON	3557	109.54	617926151444626
15:20:18 PM	XLON	14659	109.48	617926151444798
15:20:18 PM	XLON	158	109.50	617926151444802
15:20:18 PM	XLON	4668	109.50	617926151444801
15:20:41 PM	XLON	6219	109.44	617926151444899
15:20:49 PM	XLON	100	109.38	617926151444931
15:20:49 PM	XLON	892	109.40	617926151444930
15:20:49 PM	XLON	2874	109.40	617926151444929
15:21:09 PM	XLON	1313	109.38	617926151444993
15:21:09 PM	XLON	3445	109.38	617926151444990
15:21:09 PM	XLON	3557	109.38	617926151444992
15:21:37 PM	XLON	854	109.36	617926151445141
15:21:37 PM	XLON	3617	109.36	617926151445140
15:21:43 PM	XLON	289	109.32	617926151445149
15:21:43 PM	XLON	3557	109.32	617926151445148
15:22:02 PM	XLON	8584	109.28	617926151445183
15:22:02 PM	XLON	7589	109.32	617926151445180
15:22:10 PM	XLON	3666	109.22	617926151445276
15:22:35 PM	XLON	10103	109.16	617926151445462
15:23:18 PM	XLON	2038	109.26	617926151445606
15:23:18 PM	XLON	3557	109.26	617926151445605
15:23:36 PM	XLON	5279	109.26	617926151445695
15:23:44 PM	XLON	3138	109.26	617926151445717
15:23:49 PM	XLON	2756	109.26	617926151445747
15:24:02 PM	XLON	5924	109.26	617926151445791
15:24:02 PM	XLON	14030	109.26	617926151445790
15:24:28 PM	XLON	3169	109.24	617926151445870
15:24:49 PM	XLON	3239	109.22	617926151445923
15:24:49 PM	XLON	4289	109.22	617926151445921
15:25:06 PM	XLON	12612	109.22	617926151446048
15:25:52 PM	XLON	741	109.30	617926151446266
15:25:52 PM	XLON	1115	109.30	617926151446272
15:25:52 PM	XLON	2038	109.30	617926151446270
15:25:52 PM	XLON	4229	109.30	617926151446271
15:25:52 PM	XLON	5468	109.30	617926151446267
15:26:01 PM	XLON	7509	109.28	617926151446278
15:26:30 PM	XLON	3557	109.28	617926151446393
15:26:30 PM	XLON	3881	109.28	617926151446391
15:26:31 PM	XLON	1857	109.22	617926151446418
15:26:31 PM	XLON	2743	109.22	617926151446417
15:26:31 PM	XLON	275	109.28	617926151446394
15:26:41 PM	XLON	5027	109.10	617926151446445
15:26:53 PM	XLON	3859	109.08	617926151446502
15:27:09 PM	XLON	1384	109.04	617926151446569
15:27:09 PM	XLON	2038	109.04	617926151446568
15:27:09 PM	XLON	2966	109.04	617926151446567
15:27:27 PM	XLON	7319	109.04	617926151446681
15:27:58 PM	XLON	2038	109.08	617926151446773
15:27:58 PM	XLON	3557	109.08	617926151446774
15:28:17 PM	XLON	2038	109.10	617926151446843
15:28:17 PM	XLON	2065	109.10	617926151446844
15:28:22 PM	XLON	1540	109.08	617926151446858
15:28:22 PM	XLON	3557	109.08	617926151446857
15:28:22 PM	XLON	5366	109.08	617926151446855
15:28:39 PM	XLON	8405	109.04	617926151446893
15:29:15 PM	XLON	965	109.08	617926151446999
15:29:19 PM	XLON	8551	109.06	617926151447011
15:29:40 PM	XLON	1083	109.10	617926151447101
15:29:40 PM	XLON	2086	109.10	617926151447102
15:29:41 PM	XLON	14065	109.08	617926151447106
15:29:57 PM	XLON	3932	109.02	617926151447160
15:30:06 PM	XLON	500	109.06	617926151447251
15:30:09 PM	XLON	209	109.06	617926151447258
15:30:09 PM	XLON	1500	109.06	617926151447255
15:30:09 PM	XLON	1500	109.06	617926151447256
15:30:09 PM	XLON	1500	109.06	617926151447257
15:31:14 PM	XLON	1069	109.10	617926151447503
15:31:14 PM	XLON	3557	109.10	617926151447504
15:31:25 PM	XLON	820	109.12	617926151447594
15:31:25 PM	XLON	2327	109.12	617926151447595
15:31:43 PM	XLON	339	109.10	617926151447672
15:31:43 PM	XLON	2743	109.10	617926151447674
15:31:43 PM	XLON	3185	109.10	617926151447675
15:31:43 PM	XLON	3457	109.10	617926151447673
15:31:43 PM	XLON	3557	109.10	617926151447671
15:31:43 PM	XLON	1954	109.14	617926151447653
15:31:43 PM	XLON	2038	109.14	617926151447651
15:31:43 PM	XLON	3557	109.14	617926151447652
15:31:43 PM	XLON	4843	109.14	617926151447643
15:31:59 PM	XLON	3356	109.16	617926151447763
15:32:00 PM	XLON	2018	109.14	617926151447765
15:32:13 PM	XLON	2038	109.20	617926151447832
15:32:13 PM	XLON	2904	109.20	617926151447833
15:32:18 PM	XLON	2038	109.20	617926151447843
15:32:18 PM	XLON	2532	109.20	617926151447844
15:32:24 PM	XLON	2038	109.20	617926151447876
15:32:24 PM	XLON	3029	109.20	617926151447877
15:32:25 PM	XLON	418	109.18	617926151447878
15:32:25 PM	XLON	1749	109.18	617926151447888
15:32:25 PM	XLON	1892	109.18	617926151447880
15:32:25 PM	XLON	3009	109.18	617926151447879
15:32:25 PM	XLON	3557	109.18	617926151447887
15:32:42 PM	XLON	3001	109.12	617926151447917
15:32:42 PM	XLON	3001	109.12	617926151447918
15:32:56 PM	XLON	3825	109.10	617926151447966
15:34:38 PM	XLON	902	109.20	617926151448349
15:34:38 PM	XLON	3557	109.20	617926151448350
15:34:50 PM	XLON	5	109.20	617926151448362
15:34:50 PM	XLON	3557	109.20	617926151448363
15:35:03 PM	XLON	136	109.20	617926151448378
15:35:03 PM	XLON	3557	109.20	617926151448379
15:35:04 PM	XLON	1455	109.20	617926151448384
15:35:04 PM	XLON	3557	109.20	617926151448385
15:35:10 PM	XLON	394	109.20	617926151448428
15:35:20 PM	XLON	3770	109.22	617926151448465
15:35:20 PM	XLON	12709	109.22	617926151448464
15:35:30 PM	XLON	3557	109.24	617926151448478
15:35:30 PM	XLON	4055	109.24	617926151448479
15:36:11 PM	XLON	2743	109.24	617926151448666
15:36:11 PM	XLON	3557	109.24	617926151448665
15:36:11 PM	XLON	2458	109.26	617926151448670
15:36:11 PM	XLON	2743	109.26	617926151448668
15:36:11 PM	XLON	3557	109.26	617926151448667
15:36:11 PM	XLON	9671	109.26	617926151448669
15:36:11 PM	XLON	11755	109.26	617926151448663
15:36:12 PM	XLON	5112	109.22	617926151448677
15:36:12 PM	XLON	9102	109.22	617926151448676
15:36:26 PM	XLON	3528	109.22	617926151448721
15:37:03 PM	XLON	1421	109.22	617926151448819
15:37:03 PM	XLON	3827	109.22	617926151448818
15:37:04 PM	XLON	11093	109.20	617926151448836
15:38:03 PM	XLON	2840	109.24	617926151449035
15:38:03 PM	XLON	3294	109.24	617926151449038
15:38:03 PM	XLON	3557	109.24	617926151449039
15:38:03 PM	XLON	9745	109.24	617926151449034
15:38:22 PM	XLON	1235	109.28	617926151449117
15:38:25 PM	XLON	10158	109.26	617926151449140
15:38:44 PM	XLON	310	109.34	617926151449261
15:38:44 PM	XLON	2906	109.34	617926151449262
15:39:01 PM	XLON	13094	109.32	617926151449331
15:39:02 PM	XLON	3557	109.30	617926151449332
15:39:02 PM	XLON	3720	109.30	617926151449333
15:39:29 PM	XLON	3557	109.36	617926151449452
15:40:01 PM	XLON	6364	109.36	617926151449552
15:40:01 PM	XLON	14615	109.36	617926151449551
15:40:30 PM	XLON	1025	109.36	617926151449628
15:40:30 PM	XLON	4752	109.36	617926151449627
15:40:33 PM	XLON	5944	109.36	617926151449639
15:41:05 PM	XLON	959	109.28	617926151449794
15:41:07 PM	XLON	31	109.28	617926151449809
15:41:07 PM	XLON	607	109.28	617926151449803
15:41:07 PM	XLON	1113	109.28	617926151449807
15:41:07 PM	XLON	1783	109.28	617926151449802
15:41:07 PM	XLON	2038	109.28	617926151449806
15:41:07 PM	XLON	2743	109.28	617926151449808
15:41:07 PM	XLON	3557	109.28	617926151449805
15:41:34 PM	XLON	4106	109.26	617926151449952
15:41:59 PM	XLON	830	109.30	617926151450017
15:41:59 PM	XLON	3557	109.30	617926151450016
15:42:02 PM	XLON	3376	109.30	617926151450043
15:42:36 PM	XLON	2269	109.26	617926151450416
15:42:36 PM	XLON	3794	109.26	617926151450414
15:42:36 PM	XLON	4699	109.26	617926151450415
15:43:13 PM	XLON	2038	109.26	617926151450511
15:43:13 PM	XLON	3294	109.26	617926151450510
15:43:13 PM	XLON	3557	109.26	617926151450509
15:43:13 PM	XLON	14019	109.26	617926151450507
15:43:51 PM	XLON	1765	109.30	617926151450633
15:43:51 PM	XLON	3557	109.30	617926151450634
15:43:53 PM	XLON	855	109.28	617926151450643
15:43:59 PM	XLON	12856	109.28	617926151450650
15:44:46 PM	XLON	9178	109.28	617926151450776
15:44:46 PM	XLON	12899	109.28	617926151450775
15:45:13 PM	XLON	1805	109.24	617926151450862
15:45:13 PM	XLON	3557	109.24	617926151450863
15:45:37 PM	XLON	361	109.22	617926151450995
15:45:37 PM	XLON	1331	109.22	617926151450996
15:45:43 PM	XLON	106	109.24	617926151451007
15:46:02 PM	XLON	13008	109.26	617926151451142
15:46:32 PM	XLON	626	109.26	617926151451293
15:46:32 PM	XLON	1964	109.26	617926151451294
15:46:32 PM	XLON	2038	109.26	617926151451292
15:46:32 PM	XLON	3557	109.26	617926151451291
15:46:32 PM	XLON	10581	109.26	617926151451280
15:46:50 PM	XLON	1620	109.04	617926151451530
15:46:51 PM	XLON	910	109.04	617926151451532
15:46:51 PM	XLON	3920	109.04	617926151451533
15:47:36 PM	XLON	2038	109.02	617926151451801
15:47:36 PM	XLON	2539	109.02	617926151451802
15:47:49 PM	XLON	384	109.02	617926151451818
15:47:49 PM	XLON	1018	109.02	617926151451816
15:47:49 PM	XLON	1919	109.02	617926151451817
15:47:54 PM	XLON	3096	109.00	617926151451982
15:48:01 PM	XLON	830	108.98	617926151452031
15:48:01 PM	XLON	6014	109.00	617926151452030
15:48:11 PM	XLON	100	108.98	617926151452079
15:48:19 PM	XLON	12969	109.02	617926151452103
15:48:36 PM	XLON	94	108.96	617926151452188
15:48:55 PM	XLON	1525	108.98	617926151452258
15:49:13 PM	XLON	100	109.04	617926151452340
15:49:13 PM	XLON	200	109.04	617926151452349
15:49:14 PM	XLON	2824	109.04	617926151452351
15:49:18 PM	XLON	100	109.04	617926151452356
15:49:18 PM	XLON	200	109.04	617926151452357
15:49:24 PM	XLON	100	109.04	617926151452378
15:49:28 PM	XLON	4791	109.08	617926151452421
15:49:28 PM	XLON	4857	109.08	617926151452420
15:49:39 PM	XLON	335	109.06	617926151452431
15:49:51 PM	XLON	14155	109.06	617926151452447
15:50:13 PM	XLON	563	109.08	617926151452530
15:50:13 PM	XLON	2573	109.08	617926151452529
15:50:16 PM	XLON	1000	109.06	617926151452544
15:50:16 PM	XLON	2539	109.06	617926151452543
15:50:17 PM	XLON	631	109.06	617926151452551
15:50:17 PM	XLON	3777	109.06	617926151452548
15:50:17 PM	XLON	4000	109.06	617926151452547
15:50:38 PM	XLON	1000	108.88	617926151452728
15:50:38 PM	XLON	3557	108.88	617926151452727
15:50:38 PM	XLON	7895	108.88	617926151452733
15:51:32 PM	XLON	2038	108.90	617926151453073
15:51:32 PM	XLON	2707	108.90	617926151453074
15:51:32 PM	XLON	3464	108.90	617926151453067
15:51:32 PM	XLON	8078	108.90	617926151453068
15:52:06 PM	XLON	899	108.96	617926151453216
15:52:06 PM	XLON	1009	108.96	617926151453217
15:52:06 PM	XLON	6030	108.96	617926151453211
15:52:06 PM	XLON	1700	108.98	617926151453210
15:52:54 PM	XLON	1061	109.00	617926151453307
15:52:54 PM	XLON	6251	109.00	617926151453308
15:52:54 PM	XLON	7454	109.00	617926151453309
15:53:46 PM	XLON	3012	109.06	617926151453480
15:53:48 PM	XLON	11868	109.06	617926151453488
15:53:48 PM	XLON	13068	109.06	617926151453490
15:53:57 PM	XLON	1443	109.06	617926151453584
15:54:17 PM	XLON	2038	109.14	617926151453663
15:54:17 PM	XLON	3557	109.14	617926151453664
15:54:35 PM	XLON	100	109.12	617926151453706
15:54:35 PM	XLON	262	109.12	617926151453705
15:54:37 PM	XLON	642	109.12	617926151453716
15:54:37 PM	XLON	1276	109.12	617926151453715
15:54:37 PM	XLON	2038	109.12	617926151453713
15:54:37 PM	XLON	2720	109.12	617926151453711
15:54:37 PM	XLON	3557	109.12	617926151453714
15:55:04 PM	XLON	14344	109.12	617926151453747
15:55:39 PM	XLON	3678	109.10	617926151453900
15:55:58 PM	XLON	957	109.16	617926151454012
15:55:58 PM	XLON	2035	109.16	617926151454013
15:56:05 PM	XLON	12980	109.14	617926151454026
15:56:45 PM	XLON	514	109.16	617926151454174
15:56:51 PM	XLON	3053	109.20	617926151454217
15:56:56 PM	XLON	3752	109.20	617926151454224
15:57:00 PM	XLON	5214	109.16	617926151454227
15:57:01 PM	XLON	6418	109.16	617926151454235
15:58:08 PM	XLON	14067	109.18	617926151454490
15:58:09 PM	XLON	811	109.18	617926151454511
15:58:09 PM	XLON	873	109.18	617926151454499
15:58:09 PM	XLON	1000	109.18	617926151454500
15:58:14 PM	XLON	3557	109.20	617926151454519
15:58:32 PM	XLON	7920	109.18	617926151454552
15:58:42 PM	XLON	2038	109.20	617926151454562
15:58:44 PM	XLON	8250	109.18	617926151454564
15:58:52 PM	XLON	4030	109.16	617926151454635
15:59:04 PM	XLON	4815	109.16	617926151454674
15:59:43 PM	XLON	4273	109.18	617926151454851
15:59:43 PM	XLON	4997	109.18	617926151454844
15:59:51 PM	XLON	1349	109.20	617926151454916
15:59:54 PM	XLON	274	109.22	617926151454922

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

POSSFWFWIEESESU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00