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

9th Nov 2021 18:06

RNS Number : 8615R

Vodafone Group Plc

09 November 2021

9 November 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:	9 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	113.32
Lowest price paid per share (pence):	111.62
Volume weighted average price paid per share (pence):	112.58

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,447,444,651 of its ordinary shares in treasury and has 27,370,183,217 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 9 November 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 9 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.58	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:26:06	XLON	2828	111.66	426224572699958
08:27:01	XLON	100	111.62	426224572700088
08:27:01	XLON	2086	111.62	426224572700089
08:27:01	XLON	1031	111.62	426224572700090
08:28:22	XLON	7075	111.66	426224572700285
08:28:22	XLON	6184	111.66	426224572700286
08:28:22	XLON	7075	111.64	426224572700290
08:28:22	XLON	3000	111.62	426224572700291
08:29:10	XLON	2875	111.64	426224572700357
08:29:10	XLON	3400	111.64	426224572700359
08:29:10	XLON	1788	111.64	426224572700360
08:29:10	XLON	4147	111.64	426224572700361
08:31:17	XLON	3825	111.72	426224572700659
08:31:17	XLON	313	111.72	426224572700660
08:31:17	XLON	9897	111.72	426224572700663
08:31:34	XLON	6483	111.68	426224572700688
08:31:34	XLON	3000	111.68	426224572700689
08:31:34	XLON	1605	111.68	426224572700690
08:31:34	XLON	1390	111.68	426224572700691
08:31:34	XLON	23	111.68	426224572700692
08:32:11	XLON	9206	111.70	426224572700751
08:32:11	XLON	1506	111.68	426224572700753
08:32:11	XLON	1814	111.70	426224572700754
08:39:09	XLON	4319	111.92	426224572701434
08:39:09	XLON	3000	111.92	426224572701439
08:40:22	XLON	3000	111.96	426224572701705
08:40:27	XLON	257	111.96	426224572701714
08:40:27	XLON	890	111.96	426224572701715
08:40:30	XLON	900	111.96	426224572701726
08:40:33	XLON	3000	111.96	426224572701727
08:40:33	XLON	1299	111.96	426224572701728
08:40:35	XLON	3000	111.96	426224572701731
08:40:35	XLON	2042	111.96	426224572701732
08:40:35	XLON	3113	111.96	426224572701733
08:40:37	XLON	3000	111.96	426224572701734
08:40:37	XLON	1669	111.96	426224572701735
08:40:43	XLON	3000	111.96	426224572701746
08:40:59	XLON	3000	111.96	426224572701782
08:42:01	XLON	2008	112.02	426224572701943
08:42:01	XLON	7412	112.02	426224572701944
08:42:01	XLON	3000	112.02	426224572701945
08:42:02	XLON	3408	112.02	426224572701956
08:42:08	XLON	6158	112.00	426224572701969
08:42:08	XLON	3300	112.00	426224572701970
08:42:08	XLON	3000	112.02	426224572701971
08:42:08	XLON	1311	112.02	426224572701972
08:42:10	XLON	2914	112.02	426224572701975
08:42:39	XLON	3828	112.00	426224572702010
08:42:57	XLON	3000	112.08	426224572702041
08:42:58	XLON	3000	112.08	426224572702042
08:44:26	XLON	6283	112.00	426224572702178
08:45:02	XLON	4374	112.02	426224572702434
08:45:02	XLON	8514	112.02	426224572702435
08:46:14	XLON	5893	112.02	426224572702644
08:46:14	XLON	6690	112.02	426224572702645
08:46:49	XLON	12063	112.04	426224572702735
08:47:18	XLON	2128	112.08	426224572702815
08:47:18	XLON	890	112.08	426224572702816
08:47:18	XLON	3000	112.08	426224572702817
08:47:20	XLON	1360	112.08	426224572702819
08:47:20	XLON	3000	112.08	426224572702820
08:47:21	XLON	2026	112.08	426224572702836
08:47:21	XLON	3000	112.08	426224572702837
08:48:10	XLON	2906	112.06	426224572702967
08:49:29	XLON	890	112.16	426224572703303
08:49:32	XLON	1300	112.16	426224572703304
08:49:53	XLON	3315	112.18	426224572703392
08:49:53	XLON	3000	112.18	426224572703394
08:50:30	XLON	1726	112.32	426224572703484
08:50:30	XLON	5004	112.32	426224572703485
08:50:30	XLON	4431	112.32	426224572703486
08:50:56	XLON	687	112.30	426224572703544
08:50:56	XLON	3000	112.30	426224572703545
08:51:14	XLON	3000	112.24	426224572703572
08:51:19	XLON	3000	112.20	426224572703577
08:51:19	XLON	1	112.20	426224572703578
08:51:21	XLON	9	112.20	426224572703582
08:51:45	XLON	3300	112.20	426224572703623
08:51:45	XLON	3000	112.20	426224572703624
08:51:45	XLON	2074	112.20	426224572703625
08:51:45	XLON	9095	112.20	426224572703626
08:52:03	XLON	12736	112.18	426224572703652
08:52:11	XLON	1694	112.18	426224572703668
08:52:11	XLON	1989	112.18	426224572703669
08:52:41	XLON	1150	112.20	426224572703721
08:52:50	XLON	11947	112.16	426224572703744
08:52:50	XLON	3000	112.18	426224572703747
08:52:50	XLON	2667	112.20	426224572703748
08:52:50	XLON	1760	112.20	426224572703749
08:52:50	XLON	2758	112.20	426224572703750
08:55:35	XLON	6010	112.18	426224572704083
08:55:35	XLON	1191	112.18	426224572704085
08:55:35	XLON	3000	112.18	426224572704086
08:55:35	XLON	2076	112.18	426224572704087
08:55:35	XLON	2855	112.18	426224572704079
08:55:35	XLON	1039	112.18	426224572704080
08:55:39	XLON	377	112.18	426224572704097
08:55:57	XLON	436	112.16	426224572704137
08:56:04	XLON	7366	112.16	426224572704226
08:56:49	XLON	2896	112.12	426224572704366
08:59:58	XLON	1349	112.24	426224572704625
08:59:58	XLON	1650	112.24	426224572704626
09:00:05	XLON	3300	112.24	426224572704675
09:00:05	XLON	3000	112.24	426224572704676
09:00:36	XLON	2	112.26	426224572704725
09:01:11	XLON	4250	112.36	426224572704805
09:01:11	XLON	4801	112.36	426224572704806
09:01:11	XLON	3000	112.36	426224572704807
09:01:11	XLON	129	112.36	426224572704808
09:01:15	XLON	2477	112.36	426224572704821
09:01:15	XLON	3000	112.36	426224572704822
09:01:23	XLON	5302	112.30	426224572704862
09:01:23	XLON	3000	112.30	426224572704863
09:01:23	XLON	13415	112.30	426224572704864
09:01:24	XLON	5302	112.30	426224572704870
09:01:24	XLON	1029	112.30	426224572704871
09:01:29	XLON	5302	112.30	426224572704884
09:01:29	XLON	5655	112.30	426224572704885
09:01:30	XLON	3126	112.30	426224572704886
09:02:06	XLON	3481	112.34	426224572704967
09:02:06	XLON	1668	112.34	426224572704965
09:02:06	XLON	1282	112.34	426224572704966
09:02:06	XLON	4418	112.34	426224572704962
09:02:08	XLON	167	112.32	426224572704977
09:02:51	XLON	1919	112.40	426224572705062
09:03:35	XLON	2161	112.40	426224572705158
09:03:35	XLON	979	112.40	426224572705159
09:04:21	XLON	3000	112.40	426224572705280
09:04:21	XLON	3000	112.40	426224572705281
09:04:45	XLON	2946	112.38	426224572705323
09:04:45	XLON	3000	112.36	426224572705325
09:04:45	XLON	1432	112.38	426224572705326
09:04:45	XLON	3929	112.34	426224572705327
09:05:16	XLON	8538	112.36	426224572705369
09:05:16	XLON	3000	112.36	426224572705372
09:05:16	XLON	4736	112.36	426224572705373
09:05:47	XLON	3155	112.30	426224572705443
09:07:14	XLON	10761	112.32	426224572705613
09:07:18	XLON	8305	112.30	426224572705628
09:10:52	XLON	2187	112.28	426224572706029
09:10:52	XLON	437	112.28	426224572706030
09:10:52	XLON	261	112.28	426224572706031
09:11:10	XLON	2838	112.28	426224572706063
09:11:28	XLON	2840	112.28	426224572706069
09:11:39	XLON	12661	112.24	426224572706089
09:12:43	XLON	500	112.30	426224572706281
09:12:51	XLON	500	112.30	426224572706319
09:12:51	XLON	3000	112.30	426224572706320
09:14:19	XLON	9248	112.30	426224572706579
09:14:19	XLON	3000	112.30	426224572706580
09:14:56	XLON	3	112.34	426224572706632
09:15:17	XLON	9369	112.32	426224572706711
09:15:17	XLON	3826	112.32	426224572706716
09:15:20	XLON	4226	112.32	426224572706720
09:15:49	XLON	3000	112.32	426224572706769
09:15:54	XLON	1702	112.32	426224572706777
09:15:54	XLON	3000	112.32	426224572706778
09:15:59	XLON	1392	112.32	426224572706781
09:15:59	XLON	1649	112.32	426224572706782
09:15:59	XLON	3000	112.32	426224572706783
09:16:44	XLON	500	112.32	426224572706877
09:16:44	XLON	2546	112.32	426224572706878
09:17:16	XLON	249	112.30	426224572706969
09:17:16	XLON	500	112.30	426224572706970
09:17:16	XLON	500	112.30	426224572706971
09:17:28	XLON	1313	112.34	426224572707013
09:17:38	XLON	1336	112.38	426224572707063
09:17:38	XLON	4661	112.38	426224572707064
09:18:56	XLON	13	112.42	426224572707216
09:19:26	XLON	11833	112.42	426224572707278
09:19:26	XLON	1162	112.42	426224572707281
09:19:27	XLON	3000	112.40	426224572707290
09:19:27	XLON	337	112.42	426224572707291
09:20:43	XLON	3515	112.28	426224572707425
09:20:52	XLON	5391	112.32	426224572707440
09:21:19	XLON	3828	112.34	426224572707497
09:21:19	XLON	1000	112.34	426224572707498
09:21:19	XLON	5022	112.34	426224572707499
09:21:31	XLON	7095	112.38	426224572707527
09:23:56	XLON	7976	112.38	426224572707787
09:23:56	XLON	1287	112.36	426224572707799
09:23:56	XLON	3000	112.36	426224572707800
09:23:56	XLON	558	112.36	426224572707801
09:24:56	XLON	1211	112.32	426224572707923
09:26:41	XLON	12118	112.34	426224572708159
09:26:42	XLON	48	112.36	426224572708166
09:26:42	XLON	3000	112.36	426224572708167
09:26:53	XLON	6201	112.34	426224572708217
09:26:53	XLON	6771	112.34	426224572708219
09:28:28	XLON	2256	112.36	426224572708515
09:28:28	XLON	1490	112.36	426224572708516
09:28:48	XLON	166	112.36	426224572708550
09:28:48	XLON	2059	112.36	426224572708551
09:30:14	XLON	786	112.46	426224572708758
09:30:14	XLON	3000	112.46	426224572708759
09:30:14	XLON	1708	112.46	426224572708760
09:30:21	XLON	6490	112.44	426224572708786
09:30:21	XLON	1096	112.44	426224572708787
09:30:22	XLON	10753	112.42	426224572708796
09:32:01	XLON	3000	112.40	426224572709119
09:32:01	XLON	9120	112.40	426224572709114
09:32:51	XLON	3421	112.38	426224572709256
09:35:26	XLON	11060	112.38	426224572709743
09:35:26	XLON	11176	112.38	426224572709747
09:35:31	XLON	11598	112.34	426224572709767
09:39:36	XLON	2459	112.34	426224572710216
09:39:39	XLON	2062	112.34	426224572710237
09:39:39	XLON	3000	112.34	426224572710238
09:39:39	XLON	11233	112.34	426224572710239
09:39:42	XLON	937	112.34	426224572710240
09:40:56	XLON	13313	112.34	426224572710438
09:42:06	XLON	1692	112.36	426224572710572
09:42:06	XLON	3000	112.36	426224572710573
09:43:58	XLON	2000	112.46	426224572710729
09:44:14	XLON	12889	112.42	426224572710803
09:44:14	XLON	3000	112.40	426224572710815
09:44:14	XLON	1311	112.40	426224572710816
09:44:14	XLON	1625	112.40	426224572710817
09:44:14	XLON	3300	112.42	426224572710818
09:44:14	XLON	3978	112.42	426224572710819
09:44:43	XLON	3000	112.44	426224572710867
09:44:44	XLON	1225	112.44	426224572710879
09:45:59	XLON	9175	112.40	426224572711023
09:46:07	XLON	3000	112.40	426224572711038
09:46:07	XLON	675	112.40	426224572711039
09:46:23	XLON	1104	112.34	426224572711078
09:46:23	XLON	9508	112.34	426224572711079
09:46:23	XLON	2087	112.34	426224572711081
09:49:30	XLON	1007	112.40	426224572711329
09:49:30	XLON	1310	112.40	426224572711330
09:50:19	XLON	3937	112.38	426224572711451
09:50:19	XLON	3208	112.38	426224572711454
09:50:35	XLON	2184	112.38	426224572711501
09:50:35	XLON	629	112.38	426224572711502
09:51:03	XLON	1127	112.42	426224572711607
09:51:03	XLON	1516	112.42	426224572711608
09:52:20	XLON	572	112.44	426224572711719
09:53:14	XLON	5622	112.42	426224572711826
09:53:14	XLON	6158	112.42	426224572711827
09:53:25	XLON	500	112.46	426224572711870
09:53:26	XLON	500	112.46	426224572711871
09:54:21	XLON	11591	112.38	426224572711990
09:57:16	XLON	3000	112.34	426224572712343
09:57:16	XLON	1871	112.34	426224572712344
09:57:18	XLON	2079	112.34	426224572712347
09:57:18	XLON	1700	112.34	426224572712348
09:57:19	XLON	9433	112.34	426224572712349
09:57:21	XLON	7173	112.34	426224572712351
09:58:53	XLON	3000	112.40	426224572712504
09:58:58	XLON	13684	112.38	426224572712507
10:00:01	XLON	1252	112.34	426224572712658
10:00:04	XLON	976	112.34	426224572712689
10:00:06	XLON	855	112.34	426224572712703
10:00:06	XLON	419	112.34	426224572712704
10:00:06	XLON	3163	112.34	426224572712705
10:01:50	XLON	5757	112.38	426224572712887
10:01:50	XLON	5757	112.38	426224572712885
10:01:50	XLON	1681	112.38	426224572712886
10:03:02	XLON	2	112.38	426224572713003
10:04:29	XLON	3000	112.44	426224572713147
10:04:29	XLON	1980	112.44	426224572713148
10:05:31	XLON	500	112.48	426224572713334
10:05:36	XLON	500	112.48	426224572713346
10:05:36	XLON	795	112.48	426224572713347
10:06:23	XLON	5737	112.48	426224572713407
10:06:23	XLON	3300	112.48	426224572713408
10:06:23	XLON	2178	112.48	426224572713409
10:06:23	XLON	662	112.48	426224572713410
10:06:27	XLON	5000	112.50	426224572713426
10:07:07	XLON	3721	112.52	426224572713480
10:07:07	XLON	103	112.52	426224572713481
10:08:06	XLON	843	112.56	426224572713538
10:08:06	XLON	3000	112.56	426224572713539
10:08:48	XLON	5325	112.62	426224572713661
10:09:13	XLON	1821	112.64	426224572713715
10:10:11	XLON	1	112.68	426224572713796
10:10:11	XLON	140	112.68	426224572713797
10:10:16	XLON	1691	112.68	426224572713826
10:10:16	XLON	1644	112.68	426224572713827
10:10:17	XLON	500	112.68	426224572713828
10:10:18	XLON	500	112.68	426224572713833
10:10:19	XLON	1200	112.68	426224572713834
10:10:43	XLON	3300	112.68	426224572713884
10:10:55	XLON	10567	112.66	426224572713902
10:10:55	XLON	2486	112.66	426224572713903
10:10:55	XLON	3300	112.66	426224572713910
10:10:55	XLON	3000	112.66	426224572713911
10:10:55	XLON	1442	112.66	426224572713912
10:10:55	XLON	2825	112.66	426224572713913
10:11:08	XLON	1322	112.70	426224572713929
10:11:08	XLON	846	112.70	426224572713930
10:11:31	XLON	3300	112.70	426224572713960
10:11:31	XLON	1944	112.70	426224572713961
10:12:21	XLON	500	112.74	426224572714040
10:12:21	XLON	3000	112.74	426224572714041
10:12:22	XLON	1575	112.76	426224572714044
10:13:00	XLON	3300	112.78	426224572714083
10:13:00	XLON	980	112.78	426224572714084
10:13:08	XLON	11996	112.76	426224572714104
10:13:08	XLON	3500	112.78	426224572714108
10:13:08	XLON	3081	112.78	426224572714109
10:13:08	XLON	2299	112.78	426224572714110
10:13:08	XLON	1221	112.78	426224572714111
10:13:12	XLON	3137	112.78	426224572714116
10:13:12	XLON	1298	112.78	426224572714117
10:13:24	XLON	3300	112.76	426224572714131
10:13:24	XLON	817	112.76	426224572714132
10:13:29	XLON	500	112.82	426224572714152
10:13:29	XLON	3000	112.82	426224572714153
10:13:29	XLON	3000	112.84	426224572714157
10:13:29	XLON	1980	112.84	426224572714158
10:13:30	XLON	3000	112.84	426224572714159
10:13:31	XLON	3000	112.76	426224572714256
10:13:32	XLON	3000	112.76	426224572714257
10:13:32	XLON	3000	112.76	426224572714261
10:13:32	XLON	2144	112.76	426224572714262
10:13:32	XLON	5558	112.76	426224572714263
10:13:33	XLON	3000	112.76	426224572714266
10:13:33	XLON	1309	112.76	426224572714267
10:13:33	XLON	3000	112.66	426224572714286
10:13:34	XLON	109811	112.68	426224572714290
10:13:35	XLON	57701	112.68	426224572714302
10:13:35	XLON	50377	112.68	426224572714303
10:13:36	XLON	4	112.72	426224572714310
10:13:39	XLON	3300	112.80	426224572714331
10:13:39	XLON	2739	112.78	426224572714321
10:13:39	XLON	4190	112.78	426224572714322
10:13:39	XLON	3241	112.78	426224572714323
10:13:39	XLON	1200	112.78	426224572714324
10:13:39	XLON	1200	112.78	426224572714325
10:13:42	XLON	3536	112.82	426224572714343
10:13:43	XLON	3700	112.78	426224572714346
10:13:46	XLON	500	112.86	426224572714360
10:13:50	XLON	2792	112.88	426224572714376
10:13:51	XLON	1981	112.90	426224572714383
10:13:51	XLON	500	112.90	426224572714384
10:13:51	XLON	1179	112.90	426224572714385
10:13:51	XLON	330	112.88	426224572714381
10:13:52	XLON	500	112.92	426224572714389
10:13:54	XLON	500	112.96	426224572714401
10:13:54	XLON	500	112.96	426224572714402
10:13:55	XLON	500	112.96	426224572714403
10:13:55	XLON	500	112.96	426224572714404
10:13:56	XLON	367	112.96	426224572714407
10:13:57	XLON	3000	112.98	426224572714430
10:13:57	XLON	3000	112.98	426224572714431
10:13:58	XLON	3000	112.98	426224572714432
10:13:58	XLON	3000	112.98	426224572714434
10:13:59	XLON	3000	112.98	426224572714435
10:14:00	XLON	16447	113.00	426224572714457
10:14:02	XLON	3000	112.98	426224572714465
10:14:02	XLON	1276	112.98	426224572714466
10:14:03	XLON	3000	112.98	426224572714470
10:14:03	XLON	970	112.98	426224572714471
10:14:14	XLON	3221	113.02	426224572714550
10:14:15	XLON	8383	112.98	426224572714566
10:14:41	XLON	1385	113.06	426224572714678
10:14:55	XLON	3000	112.98	426224572714723
10:15:14	XLON	11617	113.04	426224572714786
10:15:16	XLON	4287	113.04	426224572714792
10:16:21	XLON	10780	112.98	426224572714979
10:16:31	XLON	3562	113.00	426224572715032
10:17:31	XLON	3000	113.08	426224572715161
10:17:31	XLON	1405	113.08	426224572715162
10:17:31	XLON	7735	113.08	426224572715158
10:18:05	XLON	3546	113.04	426224572715257
10:18:15	XLON	3245	113.02	426224572715294
10:18:15	XLON	3167	113.02	426224572715295
10:19:42	XLON	2852	113.18	426224572715451
10:19:51	XLON	1272	113.18	426224572715474
10:19:51	XLON	3000	113.18	426224572715475
10:20:12	XLON	3829	113.16	426224572715513
10:20:14	XLON	7418	113.14	426224572715553
10:20:21	XLON	4339	113.12	426224572715594
10:21:38	XLON	31	113.16	426224572715700
10:21:41	XLON	1	113.16	426224572715703
10:22:02	XLON	969	113.18	426224572715728
10:22:34	XLON	2609	113.18	426224572715765
10:22:34	XLON	3000	113.18	426224572715766
10:22:34	XLON	341	113.18	426224572715767
10:22:34	XLON	2163	113.18	426224572715768
10:22:35	XLON	5951	113.16	426224572715778
10:23:05	XLON	1204	113.20	426224572715824
10:23:05	XLON	1771	113.20	426224572715825
10:23:08	XLON	9088	113.16	426224572715836
10:23:08	XLON	5234	113.16	426224572715841
10:24:41	XLON	2897	113.12	426224572716027
10:25:49	XLON	9196	113.08	426224572716127
10:25:49	XLON	3000	113.08	426224572716131
10:25:49	XLON	10342	113.08	426224572716132
10:26:21	XLON	3469	112.98	426224572716204
10:26:21	XLON	182	112.98	426224572716201
10:26:21	XLON	4424	112.98	426224572716202
10:27:02	XLON	2982	112.92	426224572716231
10:27:02	XLON	1299	112.92	426224572716232
10:27:09	XLON	1617	112.90	426224572716258
10:27:09	XLON	1823	112.90	426224572716259
10:27:36	XLON	3296	112.90	426224572716326
10:28:14	XLON	1200	112.80	426224572716435
10:28:17	XLON	2833	112.80	426224572716436
10:29:02	XLON	709	112.80	426224572716481
10:29:02	XLON	3000	112.80	426224572716482
10:29:02	XLON	2505	112.80	426224572716483
10:29:21	XLON	1143	112.76	426224572716529
10:29:29	XLON	1244	112.74	426224572716536
10:29:29	XLON	1603	112.74	426224572716537
10:29:50	XLON	9539	112.80	426224572716589
10:30:08	XLON	9359	112.80	426224572716617
10:31:02	XLON	4264	112.84	426224572716788
10:31:57	XLON	3000	112.82	426224572716917
10:31:57	XLON	1382	112.82	426224572716918
10:32:22	XLON	2953	112.80	426224572716956
10:32:23	XLON	5635	112.78	426224572716959
10:32:35	XLON	140	112.68	426224572717013
10:32:36	XLON	2815	112.68	426224572717018
10:32:51	XLON	5213	112.78	426224572717092
10:33:47	XLON	3723	112.82	426224572717264
10:34:02	XLON	1254	112.82	426224572717286
10:34:02	XLON	1686	112.82	426224572717287
10:34:18	XLON	123	112.82	426224572717312
10:34:18	XLON	555	112.82	426224572717313
10:34:23	XLON	1158	112.82	426224572717327
10:34:47	XLON	3859	112.80	426224572717358
10:34:47	XLON	3000	112.80	426224572717363
10:34:47	XLON	840	112.80	426224572717364
10:35:12	XLON	4420	112.78	426224572717408
10:35:12	XLON	8205	112.78	426224572717409
10:36:21	XLON	1719	112.76	426224572717562
10:36:41	XLON	1	112.78	426224572717626
10:36:58	XLON	4244	112.82	426224572717663
10:37:06	XLON	1571	112.84	426224572717672
10:37:16	XLON	110	112.84	426224572717684
10:37:21	XLON	4437	112.84	426224572717690
10:37:21	XLON	110	112.84	426224572717691
10:37:26	XLON	1473	112.82	426224572717704
10:37:43	XLON	43	112.84	426224572717756
10:37:52	XLON	1311	112.86	426224572717790
10:37:52	XLON	2861	112.86	426224572717791
10:38:11	XLON	1257	112.92	426224572717851
10:38:27	XLON	1686	112.96	426224572717897
10:38:27	XLON	2109	112.96	426224572717898
10:38:36	XLON	1256	112.96	426224572717907
10:38:36	XLON	2480	112.96	426224572717908
10:38:51	XLON	2840	112.96	426224572717925
10:38:56	XLON	2982	112.94	426224572717938
10:39:21	XLON	4173	112.92	426224572718031
10:39:21	XLON	4038	112.92	426224572718034
10:40:03	XLON	2100	112.90	426224572718134
10:40:03	XLON	789	112.90	426224572718135
10:40:13	XLON	3915	112.92	426224572718174
10:40:13	XLON	3660	112.92	426224572718181
10:40:47	XLON	3539	112.92	426224572718224
10:40:47	XLON	1166	112.92	426224572718229
10:41:21	XLON	6732	112.92	426224572718319
10:42:24	XLON	4370	113.00	426224572718441
10:42:58	XLON	2286	113.10	426224572718545
10:42:58	XLON	665	113.10	426224572718546
10:43:24	XLON	1631	113.12	426224572718601
10:43:24	XLON	1325	113.12	426224572718602
10:43:26	XLON	2290	113.12	426224572718604
10:43:43	XLON	1744	113.14	426224572718638
10:43:43	XLON	1369	113.14	426224572718639
10:43:49	XLON	7197	113.10	426224572718654
10:43:55	XLON	8404	113.08	426224572718671
10:44:26	XLON	4038	113.02	426224572718745
10:45:28	XLON	3883	112.98	426224572718848
10:46:26	XLON	1	112.98	426224572718976
10:47:22	XLON	242	113.02	426224572719062
10:47:22	XLON	984	113.02	426224572719063
10:47:22	XLON	3116	113.02	426224572719064
10:47:24	XLON	558	113.04	426224572719068
10:47:24	XLON	3000	113.04	426224572719069
10:47:41	XLON	1814	113.06	426224572719109
10:47:41	XLON	1110	113.06	426224572719110
10:47:49	XLON	1683	113.06	426224572719119
10:47:49	XLON	1655	113.06	426224572719120
10:48:00	XLON	3300	113.02	426224572719154
10:48:10	XLON	7977	113.00	426224572719212
10:48:33	XLON	4916	112.98	426224572719271
10:48:33	XLON	5277	112.98	426224572719265
10:50:30	XLON	719	112.98	426224572719490
10:50:30	XLON	2077	112.98	426224572719491
10:50:30	XLON	157	112.98	426224572719492
10:50:54	XLON	32	112.98	426224572719521
10:51:06	XLON	1379	112.90	426224572719562
10:51:11	XLON	980	112.90	426224572719573
10:51:11	XLON	3000	112.90	426224572719577
10:51:11	XLON	1012	112.90	426224572719578
10:52:34	XLON	8814	112.92	426224572719673
10:52:34	XLON	358	112.92	426224572719674
10:53:18	XLON	2650	112.96	426224572719712
10:54:16	XLON	12295	112.94	426224572719819
10:54:16	XLON	77	112.94	426224572719820
10:55:13	XLON	12641	112.92	426224572719894
10:55:13	XLON	3000	112.92	426224572719896
10:55:59	XLON	2409	112.86	426224572719955
10:56:10	XLON	41	112.86	426224572719969
10:56:31	XLON	2178	112.88	426224572720000
10:56:45	XLON	251	112.88	426224572720026
10:57:05	XLON	3000	112.86	426224572720079
10:57:07	XLON	2110	112.86	426224572720080
10:58:11	XLON	518	112.88	426224572720173
10:58:11	XLON	3000	112.88	426224572720174
10:58:11	XLON	3241	112.88	426224572720175
10:58:11	XLON	1200	112.88	426224572720176
10:58:11	XLON	1311	112.88	426224572720177
10:58:11	XLON	3241	112.90	426224572720178
10:58:11	XLON	1082	112.90	426224572720179
10:59:54	XLON	3694	112.86	426224572720324
10:59:54	XLON	7160	112.86	426224572720325
10:59:54	XLON	3000	112.84	426224572720327
11:00:01	XLON	1085	112.84	426224572720333
11:00:01	XLON	1633	112.84	426224572720334
11:00:11	XLON	1233	112.84	426224572720371
11:00:31	XLON	1952	112.84	426224572720400
11:00:34	XLON	5643	112.84	426224572720412
11:00:35	XLON	3300	112.84	426224572720414
11:00:35	XLON	1753	112.84	426224572720415
11:00:35	XLON	3181	112.84	426224572720416
11:01:09	XLON	6177	112.82	426224572720473
11:02:21	XLON	1845	112.74	426224572720599
11:03:04	XLON	4690	112.72	426224572720660
11:03:04	XLON	1096	112.72	426224572720664
11:03:04	XLON	3000	112.72	426224572720665
11:03:04	XLON	4466	112.72	426224572720666
11:03:47	XLON	1131	112.70	426224572720701
11:03:47	XLON	6058	112.70	426224572720702
11:05:45	XLON	3615	112.72	426224572720869
11:05:45	XLON	91	112.72	426224572720870
11:05:45	XLON	3000	112.72	426224572720873
11:05:45	XLON	21	112.72	426224572720874
11:09:42	XLON	4738	112.62	426224572721227
11:10:21	XLON	1279	112.70	426224572721293
11:11:10	XLON	1419	112.76	426224572721346
11:11:10	XLON	1067	112.76	426224572721347
11:11:10	XLON	882	112.76	426224572721348
11:11:55	XLON	3946	112.76	426224572721456
11:11:55	XLON	5038	112.76	426224572721457
11:12:23	XLON	346	112.76	426224572721493
11:12:23	XLON	3000	112.76	426224572721494
11:12:23	XLON	1007	112.76	426224572721495
11:12:23	XLON	178	112.76	426224572721496
11:12:40	XLON	1237	112.70	426224572721503
11:13:00	XLON	13314	112.70	426224572721541
11:13:08	XLON	133	112.68	426224572721558
11:13:14	XLON	827	112.68	426224572721572
11:13:28	XLON	1943	112.68	426224572721606
11:13:28	XLON	5734	112.68	426224572721607
11:26:26	XLON	10325	112.72	426224572722855
11:26:26	XLON	3000	112.72	426224572722856
11:30:58	XLON	3000	112.72	426224572723249
11:34:21	XLON	41	112.74	426224572723693
11:36:47	XLON	14	112.76	426224572723924
11:36:48	XLON	1543	112.76	426224572723929
11:37:00	XLON	6328	112.74	426224572723986
11:37:00	XLON	6497	112.74	426224572723987
11:37:32	XLON	667	112.74	426224572724096
11:37:45	XLON	6973	112.74	426224572724122
11:41:09	XLON	27	112.80	426224572724869
11:42:11	XLON	3	112.80	426224572725007
11:42:39	XLON	13515	112.78	426224572725043
11:42:39	XLON	1	112.78	426224572725044
11:44:10	XLON	488	112.72	426224572725203
11:44:23	XLON	12568	112.72	426224572725222
11:50:18	XLON	1677	112.84	426224572725765
11:50:18	XLON	614	112.84	426224572725766
11:50:18	XLON	3963	112.84	426224572725767
11:51:05	XLON	3147	112.86	426224572725834
11:52:02	XLON	3365	112.86	426224572725956
11:52:02	XLON	842	112.86	426224572725957
11:52:45	XLON	2899	112.86	426224572726029
11:54:19	XLON	3000	112.94	426224572726148
11:54:22	XLON	3000	112.94	426224572726153
11:54:38	XLON	5662	112.92	426224572726174
11:54:38	XLON	3083	112.92	426224572726175
11:54:38	XLON	3000	112.92	426224572726176
11:54:38	XLON	1572	112.92	426224572726177
11:55:12	XLON	2722	112.90	426224572726209
11:55:12	XLON	2606	112.90	426224572726210
11:55:12	XLON	4654	112.90	426224572726211
11:55:12	XLON	3530	112.90	426224572726219
11:59:22	XLON	3783	113.00	426224572726574
11:59:22	XLON	3000	113.00	426224572726579
11:59:22	XLON	582	113.00	426224572726580
11:59:22	XLON	3628	112.98	426224572726585
11:59:22	XLON	1	112.98	426224572726586
11:59:22	XLON	1153	112.98	426224572726587
12:02:17	XLON	3445	113.08	426224572726874
12:02:17	XLON	1	113.08	426224572726875
12:04:36	XLON	3644	113.08	426224572727013
12:06:52	XLON	59	113.06	426224572727200
12:06:52	XLON	3678	113.06	426224572727201
12:07:51	XLON	3487	113.02	426224572727298
12:11:41	XLON	3000	112.94	426224572727625
12:11:41	XLON	1862	112.94	426224572727626
12:11:41	XLON	2204	112.94	426224572727627
12:11:49	XLON	12480	112.88	426224572727636
12:12:06	XLON	858	112.86	426224572727671
12:12:06	XLON	6420	112.86	426224572727672
12:14:19	XLON	10736	112.84	426224572727937
12:14:19	XLON	3000	112.86	426224572727938
12:14:22	XLON	3300	112.80	426224572727950
12:14:22	XLON	3000	112.80	426224572727951
12:14:22	XLON	741	112.80	426224572727952
12:16:06	XLON	1232	112.80	426224572728101
12:16:51	XLON	3000	112.78	426224572728140
12:17:06	XLON	2866	112.82	426224572728156
12:18:14	XLON	1223	112.82	426224572728248
12:19:06	XLON	3	112.84	426224572728297
12:19:54	XLON	7590	112.82	426224572728329
12:19:54	XLON	259	112.82	426224572728330
12:19:54	XLON	3000	112.82	426224572728333
12:19:54	XLON	2095	112.82	426224572728334
12:19:56	XLON	3000	112.82	426224572728335
12:19:56	XLON	1714	112.82	426224572728336
12:19:56	XLON	1489	112.82	426224572728337
12:20:51	XLON	3000	112.78	426224572728430
12:20:51	XLON	914	112.78	426224572728431
12:21:11	XLON	4430	112.76	426224572728486
12:21:42	XLON	4750	112.78	426224572728549
12:21:42	XLON	1193	112.78	426224572728550
12:22:39	XLON	2942	112.82	426224572728647
12:24:24	XLON	3300	112.76	426224572728912
12:24:24	XLON	1061	112.76	426224572728913
12:28:27	XLON	209	112.80	426224572729193
12:30:02	XLON	2927	112.82	426224572729410
12:30:02	XLON	73	112.82	426224572729412
12:30:02	XLON	1923	112.82	426224572729413
12:30:04	XLON	3000	112.82	426224572729415
12:30:04	XLON	1638	112.82	426224572729416
12:30:26	XLON	2	112.82	426224572729459
12:34:04	XLON	8657	112.88	426224572729750
12:34:15	XLON	3296	112.86	426224572729777
12:34:15	XLON	3296	112.86	426224572729784
12:34:16	XLON	315	112.86	426224572729785
12:34:20	XLON	13917	112.84	426224572729790
12:34:21	XLON	6683	112.84	426224572729794
12:38:35	XLON	6964	112.88	426224572730198
12:38:35	XLON	3300	112.88	426224572730199
12:38:35	XLON	1495	112.88	426224572730200
12:39:41	XLON	348	112.90	426224572730330
12:39:41	XLON	2626	112.90	426224572730331
12:41:33	XLON	3368	112.96	426224572730524
12:42:27	XLON	3597	113.00	426224572730628
12:42:27	XLON	3000	113.00	426224572730631
12:42:27	XLON	5489	113.00	426224572730632
12:42:27	XLON	2452	113.00	426224572730633
12:47:27	XLON	11394	112.82	426224572731136
12:49:11	XLON	11634	112.80	426224572731281
12:49:21	XLON	4560	112.80	426224572731320
12:49:21	XLON	3264	112.80	426224572731321
12:50:40	XLON	4113	112.78	426224572731482
12:57:03	XLON	4817	112.78	426224572732015
12:57:03	XLON	944	112.76	426224572732029
12:57:03	XLON	1717	112.76	426224572732030
12:57:03	XLON	3000	112.76	426224572732031
12:57:03	XLON	3000	112.78	426224572732032
12:57:03	XLON	48	112.78	426224572732033
12:57:04	XLON	1771	112.74	426224572732041
12:57:06	XLON	1259	112.74	426224572732050
12:57:28	XLON	708	112.74	426224572732095
12:58:12	XLON	1555	112.78	426224572732165
12:58:12	XLON	3000	112.78	426224572732166
12:58:53	XLON	1607	112.78	426224572732235
12:59:22	XLON	3000	112.76	426224572732277
12:59:22	XLON	1265	112.76	426224572732278
12:59:36	XLON	7154	112.76	426224572732296
12:59:44	XLON	5473	112.76	426224572732301
12:59:47	XLON	6594	112.76	426224572732302
12:59:47	XLON	4732	112.76	426224572732303
13:00:36	XLON	3000	112.70	426224572732410
13:00:36	XLON	9865	112.72	426224572732398
13:01:12	XLON	6125	112.72	426224572732466
13:01:23	XLON	2754	112.72	426224572732474
13:01:41	XLON	9653	112.72	426224572732497
13:01:41	XLON	3821	112.72	426224572732498
13:01:46	XLON	736	112.72	426224572732535
13:01:46	XLON	3000	112.72	426224572732536
13:01:46	XLON	471	112.72	426224572732537
13:01:46	XLON	1954	112.72	426224572732538
13:01:46	XLON	1010	112.72	426224572732539
13:02:50	XLON	2828	112.72	426224572732656
13:02:55	XLON	2170	112.72	426224572732660
13:02:59	XLON	1775	112.72	426224572732668
13:02:59	XLON	3000	112.72	426224572732669
13:04:05	XLON	416	112.78	426224572732752
13:04:07	XLON	2155	112.80	426224572732754
13:04:16	XLON	3308	112.82	426224572732772
13:04:16	XLON	2450	112.82	426224572732773
13:04:16	XLON	650	112.82	426224572732774
13:04:16	XLON	3000	112.82	426224572732775
13:04:21	XLON	2903	112.82	426224572732776
13:04:28	XLON	97	112.82	426224572732783
13:04:28	XLON	1665	112.82	426224572732784
13:04:28	XLON	1117	112.82	426224572732785
13:04:38	XLON	1514	112.82	426224572732786
13:04:38	XLON	1653	112.82	426224572732787
13:08:51	XLON	6568	112.86	426224572733114
13:08:53	XLON	7852	112.86	426224572733122
13:11:05	XLON	8499	112.88	426224572733440
13:11:05	XLON	2800	112.88	426224572733445
13:11:05	XLON	3300	112.88	426224572733446
13:11:05	XLON	3000	112.88	426224572733447
13:11:05	XLON	1582	112.88	426224572733448
13:13:43	XLON	12230	112.86	426224572733636
13:13:43	XLON	1807	112.84	426224572733642
13:13:43	XLON	1813	112.84	426224572733643
13:13:43	XLON	3000	112.84	426224572733644
13:13:43	XLON	3000	112.86	426224572733645
13:13:43	XLON	1713	112.86	426224572733646
13:13:51	XLON	8156	112.80	426224572733661
13:13:52	XLON	27	112.80	426224572733670
13:13:57	XLON	7687	112.80	426224572733678
13:14:31	XLON	1115	112.78	426224572733728
13:14:58	XLON	3121	112.76	426224572733753
13:14:59	XLON	7138	112.76	426224572733754
13:16:44	XLON	10936	112.74	426224572733935
13:16:44	XLON	3300	112.72	426224572733936
13:16:44	XLON	3000	112.72	426224572733937
13:16:44	XLON	3585	112.72	426224572733938
13:16:44	XLON	3000	112.74	426224572733939
13:16:44	XLON	3000	112.74	426224572733940
13:16:44	XLON	6060	112.74	426224572733941
13:16:44	XLON	1200	112.74	426224572733942
13:16:44	XLON	3942	112.74	426224572733943
13:16:54	XLON	11639	112.68	426224572733962
13:18:20	XLON	3035	112.70	426224572734082
13:18:46	XLON	1771	112.72	426224572734141
13:18:46	XLON	1198	112.72	426224572734142
13:19:02	XLON	1627	112.70	426224572734150
13:19:02	XLON	76	112.70	426224572734151
13:20:59	XLON	3000	112.72	426224572734317
13:20:59	XLON	3300	112.74	426224572734318
13:20:59	XLON	3000	112.74	426224572734319
13:20:59	XLON	6219	112.74	426224572734320
13:20:59	XLON	3763	112.74	426224572734321
13:20:59	XLON	1577	112.74	426224572734322
13:20:59	XLON	430	112.74	426224572734323
13:21:55	XLON	6221	112.74	426224572734394
13:21:55	XLON	6309	112.74	426224572734395
13:21:55	XLON	1	112.74	426224572734396
13:22:32	XLON	2939	112.72	426224572734506
13:23:39	XLON	6757	112.72	426224572734621
13:23:39	XLON	1	112.72	426224572734622
13:24:02	XLON	12715	112.72	426224572734631
13:24:21	XLON	5998	112.70	426224572734653
13:26:56	XLON	400	112.70	426224572734891
13:27:01	XLON	4596	112.70	426224572734901
13:27:01	XLON	1919	112.70	426224572734902
13:27:05	XLON	2	112.70	426224572734913
13:27:06	XLON	3	112.70	426224572734915
13:27:30	XLON	12319	112.72	426224572734949
13:27:39	XLON	1768	112.72	426224572734978
13:28:14	XLON	2500	112.74	426224572735019
13:28:14	XLON	3000	112.74	426224572735020
13:28:47	XLON	2331	112.76	426224572735044
13:28:47	XLON	1700	112.76	426224572735045
13:28:47	XLON	2049	112.76	426224572735046
13:29:01	XLON	3000	112.76	426224572735084
13:29:01	XLON	1017	112.76	426224572735085
13:29:40	XLON	8027	112.72	426224572735122
13:29:40	XLON	5546	112.72	426224572735123
13:29:40	XLON	2217	112.74	426224572735125
13:30:51	XLON	10437	112.74	426224572735278
13:30:51	XLON	3103	112.74	426224572735280
13:31:16	XLON	4002	112.74	426224572735346
13:32:10	XLON	4172	112.74	426224572735428
13:32:10	XLON	8363	112.74	426224572735430
13:33:08	XLON	1570	112.72	426224572735524
13:33:08	XLON	1516	112.72	426224572735525
13:34:03	XLON	3300	112.70	426224572735603
13:34:03	XLON	1609	112.70	426224572735604
13:35:00	XLON	1065	112.76	426224572735726
13:35:02	XLON	990	112.76	426224572735733
13:35:03	XLON	3634	112.76	426224572735743
13:36:29	XLON	6978	112.74	426224572735873
13:36:29	XLON	5251	112.74	426224572735874
13:37:02	XLON	2544	112.72	426224572735905
13:38:06	XLON	1810	112.74	426224572735977
13:38:10	XLON	317	112.74	426224572735981
13:38:30	XLON	4249	112.74	426224572736013
13:39:06	XLON	7087	112.72	426224572736107
13:39:06	XLON	3000	112.72	426224572736108
13:39:06	XLON	3942	112.72	426224572736109
13:39:06	XLON	560	112.72	426224572736110
13:39:06	XLON	5585	112.72	426224572736111
13:39:06	XLON	1200	112.72	426224572736112
13:39:11	XLON	1674	112.72	426224572736119
13:39:11	XLON	3000	112.72	426224572736120
13:39:11	XLON	3942	112.72	426224572736121
13:39:11	XLON	1562	112.72	426224572736122
13:39:20	XLON	1110	112.72	426224572736157
13:39:20	XLON	1769	112.72	426224572736158
13:39:34	XLON	2841	112.72	426224572736172
13:39:48	XLON	2813	112.72	426224572736203
13:40:02	XLON	2111	112.72	426224572736236
13:40:02	XLON	720	112.72	426224572736237
13:40:08	XLON	4375	112.72	426224572736266
13:40:20	XLON	1042	112.72	426224572736314
13:40:20	XLON	1920	112.72	426224572736315
13:40:51	XLON	10981	112.70	426224572736377
13:41:33	XLON	140	112.70	426224572736434
13:41:33	XLON	1697	112.70	426224572736435
13:41:33	XLON	1141	112.70	426224572736436
13:41:33	XLON	7208	112.68	426224572736437
13:42:23	XLON	2929	112.68	426224572736529
13:42:36	XLON	59	112.68	426224572736533
13:42:50	XLON	29	112.68	426224572736551
13:45:35	XLON	1970	112.74	426224572736923
13:45:35	XLON	6930	112.74	426224572736924
13:45:35	XLON	3000	112.74	426224572736925
13:45:41	XLON	1024	112.74	426224572736931
13:45:43	XLON	5	112.74	426224572736941
13:45:45	XLON	3	112.74	426224572736942
13:45:45	XLON	29	112.74	426224572736943
13:45:47	XLON	2	112.74	426224572736952
13:45:48	XLON	1646	112.74	426224572736953
13:46:39	XLON	467	112.74	426224572737047
13:46:39	XLON	3000	112.74	426224572737048
13:47:53	XLON	5831	112.72	426224572737164
13:47:53	XLON	21162	112.74	426224572737168
13:47:53	XLON	3000	112.74	426224572737169
13:47:53	XLON	8328	112.74	426224572737170
13:47:53	XLON	1200	112.74	426224572737171
13:47:53	XLON	6157	112.74	426224572737172
13:47:53	XLON	3834	112.74	426224572737173
13:47:53	XLON	6501	112.74	426224572737174
13:47:55	XLON	7270	112.70	426224572737176
13:49:03	XLON	400	112.86	426224572737315
13:49:06	XLON	12542	112.86	426224572737322
13:49:13	XLON	3824	112.82	426224572737341
13:49:41	XLON	344	112.88	426224572737473
13:49:46	XLON	3000	112.90	426224572737478
13:49:49	XLON	3381	112.90	426224572737479
13:49:51	XLON	3000	112.90	426224572737480
13:49:53	XLON	3659	112.90	426224572737483
13:51:21	XLON	11715	112.94	426224572737655
13:51:21	XLON	526	112.94	426224572737656
13:51:21	XLON	3462	112.94	426224572737661
13:51:21	XLON	3000	112.94	426224572737662
13:51:21	XLON	5349	112.94	426224572737663
13:51:22	XLON	3500	112.94	426224572737664
13:51:22	XLON	3000	112.94	426224572737665
13:51:41	XLON	1	112.96	426224572737712
13:51:59	XLON	14047	112.94	426224572737731
13:51:59	XLON	3300	112.94	426224572737733
13:51:59	XLON	1437	112.94	426224572737734
13:53:34	XLON	3120	112.96	426224572737980
13:53:34	XLON	8788	112.96	426224572737981
13:53:34	XLON	2800	112.96	426224572737982
13:53:34	XLON	326	112.96	426224572737983
13:54:33	XLON	7381	112.92	426224572738091
13:55:58	XLON	7004	112.94	426224572738234
13:57:18	XLON	4890	112.92	426224572738408
13:57:18	XLON	11447	112.96	426224572738405
13:58:36	XLON	3209	112.90	426224572738494
13:58:36	XLON	2716	112.90	426224572738495
13:58:36	XLON	3000	112.90	426224572738496
13:58:36	XLON	4066	112.90	426224572738497
14:00:09	XLON	13193	112.96	426224572738661
14:00:09	XLON	10950	112.94	426224572738667
14:02:23	XLON	5228	113.12	426224572738992
14:02:23	XLON	3000	113.12	426224572739000
14:02:23	XLON	3604	113.12	426224572739001
14:02:23	XLON	1107	113.12	426224572739002
14:02:25	XLON	3000	113.12	426224572739009
14:02:25	XLON	1347	113.12	426224572739010
14:02:41	XLON	2298	113.16	426224572739060
14:02:41	XLON	469	113.16	426224572739061
14:02:41	XLON	2493	113.16	426224572739062
14:02:41	XLON	161	113.16	426224572739063
14:03:23	XLON	3000	113.12	426224572739149
14:03:26	XLON	3000	113.12	426224572739166
14:03:35	XLON	468	113.12	426224572739191
14:03:35	XLON	2219	113.12	426224572739192
14:03:35	XLON	325	113.12	426224572739193
14:03:41	XLON	248	113.12	426224572739208
14:03:56	XLON	70	113.14	426224572739323
14:05:14	XLON	20238	113.14	426224572739485
14:05:14	XLON	2101	113.14	426224572739486
14:05:19	XLON	459	113.14	426224572739496
14:05:23	XLON	3579	113.14	426224572739497
14:05:33	XLON	13098	113.12	426224572739516
14:05:33	XLON	1753	113.14	426224572739511
14:05:33	XLON	1062	113.14	426224572739512
14:07:21	XLON	4525	113.16	426224572739738
14:07:21	XLON	1934	113.16	426224572739739
14:07:21	XLON	1823	113.16	426224572739740
14:07:27	XLON	7884	113.26	426224572739811
14:07:27	XLON	5621	113.26	426224572739818
14:07:31	XLON	5445	113.26	426224572739831
14:07:31	XLON	3979	113.26	426224572739838
14:07:31	XLON	5376	113.26	426224572739839
14:07:39	XLON	124	113.22	426224572739852
14:07:39	XLON	4672	113.22	426224572739853
14:07:39	XLON	146	113.22	426224572739856
14:07:54	XLON	8581	113.22	426224572739904
14:07:55	XLON	537	113.22	426224572739907
14:08:01	XLON	2751	113.22	426224572739908
14:08:02	XLON	7832	113.22	426224572739910
14:08:02	XLON	1903	113.22	426224572739911
14:08:04	XLON	4825	113.22	426224572739916
14:08:04	XLON	1009	113.22	426224572739917
14:08:46	XLON	3657	113.16	426224572740002
14:09:52	XLON	3821	113.26	426224572740121
14:09:52	XLON	2341	113.26	426224572740122
14:10:11	XLON	255	113.32	426224572740178
14:10:11	XLON	3300	113.32	426224572740179
14:10:11	XLON	1485	113.32	426224572740180
14:10:21	XLON	5089	113.28	426224572740208
14:10:21	XLON	8157	113.28	426224572740209
14:11:57	XLON	1720	113.28	426224572740495
14:11:57	XLON	1217	113.28	426224572740496
14:11:57	XLON	1389	113.28	426224572740497
14:13:00	XLON	7390	113.20	426224572740669
14:15:34	XLON	1802	113.26	426224572741070
14:15:34	XLON	2204	113.26	426224572741069
14:18:34	XLON	13678	113.26	426224572741456
14:19:38	XLON	3028	113.26	426224572741564
14:19:45	XLON	15	113.26	426224572741580
14:20:20	XLON	10917	113.24	426224572741714
14:20:20	XLON	3000	113.24	426224572741716
14:20:23	XLON	3000	113.24	426224572741726
14:20:23	XLON	2088	113.24	426224572741727
14:20:23	XLON	320	113.24	426224572741728
14:20:26	XLON	1708	113.24	426224572741729
14:20:26	XLON	1607	113.24	426224572741730
14:20:26	XLON	4882	113.24	426224572741731
14:20:26	XLON	3000	113.24	426224572741732
14:20:31	XLON	1289	113.20	426224572741752
14:21:33	XLON	12213	113.18	426224572741839
14:21:33	XLON	8167	113.16	426224572741841
14:21:33	XLON	3000	113.16	426224572741842
14:21:33	XLON	1237	113.16	426224572741843
14:21:33	XLON	6316	113.16	426224572741844
14:21:33	XLON	3000	113.18	426224572741845
14:21:33	XLON	3583	113.18	426224572741846
14:21:47	XLON	2944	113.18	426224572741877
14:21:52	XLON	5245	113.16	426224572741880
14:22:00	XLON	9609	113.14	426224572741913
14:22:17	XLON	6670	113.08	426224572741953
14:23:18	XLON	2525	113.02	426224572742080
14:23:18	XLON	288	113.02	426224572742081
14:23:48	XLON	1163	113.00	426224572742173
14:23:48	XLON	2666	113.00	426224572742174
14:23:54	XLON	7	113.00	426224572742193
14:24:50	XLON	2284	113.00	426224572742283
14:24:50	XLON	3000	113.00	426224572742284
14:25:00	XLON	10215	112.98	426224572742342
14:25:10	XLON	5104	112.96	426224572742422
14:25:10	XLON	8828	112.96	426224572742423
14:25:20	XLON	5342	112.96	426224572742454
14:25:20	XLON	209	112.96	426224572742455
14:25:36	XLON	3933	112.90	426224572742520
14:26:31	XLON	2881	112.92	426224572742686
14:26:37	XLON	11377	112.90	426224572742691
14:26:37	XLON	5673	112.90	426224572742692
14:28:30	XLON	12579	112.92	426224572742974
14:28:30	XLON	1159	112.92	426224572742978
14:28:34	XLON	2216	112.92	426224572742988
14:28:34	XLON	1067	112.92	426224572742989
14:28:34	XLON	352	112.92	426224572742990
14:28:42	XLON	1813	112.92	426224572742998
14:28:42	XLON	1016	112.92	426224572742999
14:28:58	XLON	1984	112.92	426224572743031
14:28:58	XLON	953	112.92	426224572743032
14:29:03	XLON	3000	112.90	426224572743041
14:29:03	XLON	49	112.90	426224572743042
14:29:07	XLON	3071	112.88	426224572743054
14:29:25	XLON	1271	112.88	426224572743095
14:29:25	XLON	210	112.88	426224572743096
14:29:25	XLON	1559	112.88	426224572743097
14:29:36	XLON	941	112.88	426224572743105
14:29:36	XLON	2140	112.88	426224572743106
14:29:47	XLON	69	112.88	426224572743129
14:29:47	XLON	3012	112.88	426224572743130
14:29:47	XLON	5027	112.84	426224572743138
14:29:47	XLON	3000	112.84	426224572743149
14:29:47	XLON	685	112.84	426224572743150
14:29:47	XLON	1355	112.84	426224572743151
14:30:03	XLON	8390	112.86	426224572743362
14:30:03	XLON	3000	112.84	426224572743366
14:30:03	XLON	1334	112.86	426224572743367
14:30:39	XLON	2197	112.80	426224572743600
14:30:42	XLON	3094	112.78	426224572743614
14:30:51	XLON	1168	112.80	426224572743646
14:31:15	XLON	3057	112.78	426224572743803
14:31:21	XLON	4	112.78	426224572743836
14:31:21	XLON	3000	112.78	426224572743837
14:31:27	XLON	2	112.80	426224572743863
14:31:42	XLON	4	112.84	426224572743938
14:31:42	XLON	3000	112.84	426224572743939
14:31:43	XLON	2	112.84	426224572743943
14:31:51	XLON	851	112.86	426224572743964
14:31:53	XLON	1308	112.86	426224572743974
14:31:53	XLON	3000	112.86	426224572743975
14:31:53	XLON	2892	112.86	426224572743976
14:31:54	XLON	2481	112.86	426224572743992
14:32:02	XLON	3000	112.90	426224572744116
14:32:04	XLON	3000	112.90	426224572744130
14:32:07	XLON	3000	112.90	426224572744166
14:32:08	XLON	13895	112.88	426224572744181
14:32:21	XLON	3000	112.84	426224572744271
14:32:21	XLON	630	112.84	426224572744272
14:32:21	XLON	1175	112.84	426224572744261
14:32:21	XLON	8989	112.84	426224572744262
14:32:25	XLON	3043	112.76	426224572744312
14:32:30	XLON	4052	112.72	426224572744378
14:32:30	XLON	358	112.72	426224572744379
14:32:39	XLON	160	112.70	426224572744464
14:32:39	XLON	3300	112.70	426224572744465
14:33:04	XLON	6407	112.74	426224572744590
14:33:14	XLON	1188	112.72	426224572744680
14:33:27	XLON	3000	112.72	426224572744762
14:34:02	XLON	6589	112.76	426224572744971
14:34:04	XLON	7	112.78	426224572745003
14:34:37	XLON	518	112.76	426224572745235
14:34:37	XLON	6495	112.76	426224572745236
14:34:38	XLON	425	112.76	426224572745243
14:34:38	XLON	5542	112.76	426224572745244
14:34:38	XLON	3000	112.76	426224572745245
14:34:38	XLON	1200	112.76	426224572745246
14:34:38	XLON	4624	112.76	426224572745247
14:34:39	XLON	2144	112.76	426224572745259
14:34:39	XLON	2213	112.76	426224572745260
14:34:39	XLON	550	112.76	426224572745261
14:34:40	XLON	1937	112.74	426224572745264
14:34:40	XLON	996	112.74	426224572745265
14:34:53	XLON	328	112.72	426224572745346
14:34:53	XLON	2000	112.72	426224572745347
14:34:55	XLON	2138	112.72	426224572745370
14:34:55	XLON	3992	112.72	426224572745371
14:35:43	XLON	25748	112.78	426224572745661
14:35:50	XLON	3352	112.78	426224572745687
14:35:50	XLON	2966	112.76	426224572745690
14:35:58	XLON	3951	112.76	426224572745736
14:36:24	XLON	3000	112.74	426224572745941
14:36:26	XLON	1772	112.74	426224572745955
14:36:26	XLON	2059	112.74	426224572745956
14:36:27	XLON	1683	112.74	426224572745968
14:36:41	XLON	2	112.76	426224572746069
14:36:41	XLON	3000	112.76	426224572746070
14:36:46	XLON	59	112.76	426224572746087
14:36:46	XLON	3000	112.76	426224572746088
14:36:49	XLON	5527	112.76	426224572746106
14:36:51	XLON	1218	112.76	426224572746112
14:36:51	XLON	1880	112.76	426224572746113
14:36:51	XLON	3000	112.76	426224572746114
14:37:02	XLON	21	112.76	426224572746140
14:37:21	XLON	3200	112.76	426224572746305
14:37:21	XLON	3000	112.76	426224572746306
14:37:30	XLON	2513	112.74	426224572746335
14:37:30	XLON	3075	112.74	426224572746336
14:37:30	XLON	3812	112.74	426224572746337
14:37:30	XLON	3198	112.74	426224572746338
14:37:30	XLON	500	112.74	426224572746344
14:37:30	XLON	3000	112.74	426224572746345
14:37:30	XLON	4581	112.74	426224572746346
14:37:30	XLON	1607	112.74	426224572746347
14:37:40	XLON	97	112.72	426224572746407
14:37:40	XLON	2436	112.72	426224572746408
14:37:40	XLON	2122	112.72	426224572746409
14:37:59	XLON	5749	112.74	426224572746494
14:38:08	XLON	560	112.74	426224572746518
14:38:08	XLON	12619	112.74	426224572746519
14:38:08	XLON	3000	112.74	426224572746520
14:38:08	XLON	2310	112.74	426224572746521
14:38:08	XLON	1154	112.74	426224572746522
14:38:08	XLON	336	112.74	426224572746523
14:38:36	XLON	2697	112.74	426224572746611
14:38:36	XLON	643	112.74	426224572746612
14:38:42	XLON	304	112.74	426224572746663
14:38:43	XLON	138	112.74	426224572746668
14:39:41	XLON	13917	112.74	426224572746832
14:39:41	XLON	2415	112.76	426224572746826
14:39:41	XLON	9400	112.76	426224572746827
14:39:53	XLON	13927	112.74	426224572746886
14:39:59	XLON	2129	112.74	426224572746909
14:39:59	XLON	892	112.74	426224572746910
14:40:23	XLON	3000	112.74	426224572747071
14:40:56	XLON	4200	112.74	426224572747192
14:40:59	XLON	2175	112.72	426224572747198
14:41:41	XLON	8765	112.72	426224572747460
14:41:41	XLON	1870	112.72	426224572747461
14:41:41	XLON	4108	112.72	426224572747483
14:41:41	XLON	3000	112.72	426224572747484
14:41:41	XLON	1200	112.72	426224572747485
14:41:41	XLON	4537	112.72	426224572747486
14:41:42	XLON	3387	112.70	426224572747496
14:41:42	XLON	721	112.70	426224572747512
14:41:42	XLON	3473	112.70	426224572747514
14:41:44	XLON	4186	112.68	426224572747533
14:41:51	XLON	3500	112.66	426224572747542
14:41:51	XLON	3000	112.66	426224572747543
14:41:54	XLON	3000	112.68	426224572747557
14:41:54	XLON	3200	112.68	426224572747558
14:41:54	XLON	2455	112.68	426224572747559
14:42:00	XLON	3000	112.68	426224572747568
14:42:00	XLON	99	112.68	426224572747569
14:42:03	XLON	7417	112.64	426224572747570
14:42:03	XLON	3302	112.64	426224572747571
14:42:03	XLON	5369	112.60	426224572747612
14:42:34	XLON	13733	112.52	426224572747906
14:42:57	XLON	1184	112.56	426224572748061
14:42:58	XLON	3564	112.56	426224572748062
14:42:58	XLON	5309	112.56	426224572748063
14:43:03	XLON	1299	112.54	426224572748079
14:43:03	XLON	4051	112.54	426224572748080
14:43:29	XLON	297	112.56	426224572748159
14:43:29	XLON	160	112.56	426224572748160
14:43:32	XLON	1952	112.60	426224572748196
14:43:35	XLON	2743	112.60	426224572748202
14:43:35	XLON	997	112.60	426224572748203
14:43:46	XLON	11575	112.60	426224572748247
14:44:01	XLON	7587	112.58	426224572748295
14:44:01	XLON	4655	112.58	426224572748296
14:44:31	XLON	2930	112.50	426224572748461
14:44:42	XLON	1668	112.52	426224572748578
14:45:14	XLON	3911	112.46	426224572748734
14:45:14	XLON	1715	112.46	426224572748735
14:45:14	XLON	5458	112.46	426224572748736
14:45:14	XLON	5459	112.48	426224572748737
14:45:14	XLON	1718	112.48	426224572748738
14:45:14	XLON	3000	112.48	426224572748739
14:45:14	XLON	1200	112.48	426224572748740
14:45:14	XLON	1200	112.48	426224572748741
14:45:14	XLON	1898	112.48	426224572748742
14:45:15	XLON	8219	112.42	426224572748762
14:45:15	XLON	1884	112.42	426224572748763
14:45:26	XLON	4068	112.44	426224572748835
14:46:07	XLON	320	112.52	426224572749001
14:46:07	XLON	4088	112.52	426224572749002
14:46:08	XLON	2987	112.52	426224572749003
14:46:08	XLON	1599	112.52	426224572749004
14:46:16	XLON	2214	112.54	426224572749045
14:46:16	XLON	2245	112.54	426224572749043
14:46:16	XLON	786	112.54	426224572749044
14:46:26	XLON	1266	112.54	426224572749064
14:46:26	XLON	1711	112.54	426224572749065
14:46:30	XLON	10223	112.52	426224572749083
14:46:31	XLON	1666	112.54	426224572749099
14:47:02	XLON	1831	112.56	426224572749264
14:47:02	XLON	1422	112.56	426224572749265
14:47:35	XLON	3105	112.56	426224572749465
14:47:35	XLON	10449	112.56	426224572749466
14:47:35	XLON	1232	112.54	426224572749472
14:47:35	XLON	3000	112.54	426224572749473
14:47:47	XLON	2819	112.52	426224572749504
14:47:56	XLON	12835	112.52	426224572749533
14:47:56	XLON	3000	112.52	426224572749535
14:47:56	XLON	2783	112.52	426224572749536
14:48:33	XLON	3000	112.56	426224572749681
14:48:33	XLON	244	112.56	426224572749682
14:48:39	XLON	2836	112.56	426224572749698
14:48:45	XLON	2836	112.56	426224572749700
14:49:45	XLON	12460	112.56	426224572749956
14:49:45	XLON	3000	112.56	426224572749962
14:49:45	XLON	7594	112.56	426224572749963
14:50:08	XLON	3300	112.60	426224572750058
14:50:36	XLON	2	112.62	426224572750179
14:50:39	XLON	3068	112.60	426224572750190
14:50:39	XLON	3600	112.60	426224572750191
14:50:39	XLON	400	112.60	426224572750192
14:50:39	XLON	156	112.60	426224572750193
14:51:30	XLON	6668	112.60	426224572750340
14:51:30	XLON	2869	112.60	426224572750345
14:51:39	XLON	539	112.60	426224572750377
14:51:39	XLON	5579	112.60	426224572750378
14:51:39	XLON	3000	112.60	426224572750379
14:51:40	XLON	1485	112.60	426224572750381
14:51:42	XLON	1581	112.60	426224572750399
14:51:47	XLON	27	112.60	426224572750446
14:52:13	XLON	11405	112.60	426224572750523
14:52:30	XLON	9768	112.60	426224572750598
14:52:30	XLON	500	112.60	426224572750599
14:52:30	XLON	2068	112.60	426224572750601
14:52:30	XLON	3000	112.60	426224572750602
14:52:30	XLON	2225	112.60	426224572750603
14:52:30	XLON	2962	112.60	426224572750604
14:52:47	XLON	361	112.54	426224572750688
14:52:52	XLON	2059	112.54	426224572750701
14:52:52	XLON	3000	112.54	426224572750702
14:52:52	XLON	2852	112.54	426224572750703
14:52:54	XLON	786	112.54	426224572750706
14:52:54	XLON	3000	112.54	426224572750707
14:52:56	XLON	351	112.54	426224572750714
14:53:00	XLON	2474	112.54	426224572750720
14:53:00	XLON	3000	112.54	426224572750721
14:53:03	XLON	7313	112.56	426224572750737
14:53:03	XLON	722	112.56	426224572750738
14:53:16	XLON	3300	112.58	426224572750787
14:53:16	XLON	1226	112.58	426224572750788
14:53:59	XLON	4023	112.60	426224572750915
14:53:59	XLON	9691	112.60	426224572750918
14:54:35	XLON	1000	112.62	426224572751096
14:54:35	XLON	1000	112.62	426224572751097
14:54:35	XLON	1000	112.62	426224572751098
14:54:35	XLON	1000	112.62	426224572751099
14:54:35	XLON	1000	112.62	426224572751100
14:54:35	XLON	1000	112.62	426224572751101
14:54:35	XLON	1000	112.62	426224572751102
14:54:35	XLON	1000	112.62	426224572751103
14:54:35	XLON	1000	112.62	426224572751104
14:54:35	XLON	1000	112.62	426224572751105
14:54:35	XLON	100	112.62	426224572751106
14:54:36	XLON	100	112.62	426224572751110
14:54:37	XLON	100	112.62	426224572751111
14:54:38	XLON	100	112.62	426224572751115
14:54:38	XLON	852	112.62	426224572751116
14:54:38	XLON	550	112.62	426224572751134
14:54:38	XLON	1000	112.62	426224572751135
14:54:38	XLON	1000	112.62	426224572751136
14:54:38	XLON	1000	112.62	426224572751137
14:54:38	XLON	1000	112.62	426224572751138
14:54:39	XLON	100	112.62	426224572751139
14:54:40	XLON	100	112.62	426224572751146
14:54:41	XLON	780	112.62	426224572751148
14:54:41	XLON	1000	112.62	426224572751149
14:54:41	XLON	1000	112.62	426224572751150
14:54:41	XLON	2000	112.62	426224572751151
14:54:41	XLON	1440	112.62	426224572751152
14:54:41	XLON	1009	112.62	426224572751153
14:54:41	XLON	100	112.62	426224572751157
14:54:41	XLON	1290	112.62	426224572751158
14:54:42	XLON	100	112.62	426224572751161
14:54:43	XLON	2130	112.62	426224572751164
14:54:43	XLON	1000	112.62	426224572751165
14:54:43	XLON	1000	112.62	426224572751166
14:54:43	XLON	1980	112.62	426224572751167
14:54:43	XLON	1020	112.62	426224572751168
14:54:43	XLON	1000	112.62	426224572751169
14:54:43	XLON	559	112.62	426224572751170
14:55:00	XLON	3188	112.62	426224572751263
14:55:00	XLON	3258	112.62	426224572751260
14:55:43	XLON	3395	112.60	426224572751503
14:55:46	XLON	6603	112.60	426224572751546
14:55:46	XLON	1000	112.60	426224572751547
14:55:46	XLON	4990	112.60	426224572751548
14:55:46	XLON	5020	112.62	426224572751536
14:55:59	XLON	2891	112.58	426224572751655
14:56:08	XLON	832	112.50	426224572751754
14:56:08	XLON	4950	112.50	426224572751755
14:56:08	XLON	682	112.50	426224572751756
14:56:26	XLON	2522	112.56	426224572751900
14:56:41	XLON	1650	112.56	426224572751960
14:56:41	XLON	4162	112.56	426224572751962
14:56:54	XLON	3000	112.56	426224572752035
14:56:54	XLON	130	112.56	426224572752036
14:57:16	XLON	2867	112.52	426224572752192
14:57:19	XLON	12172	112.50	426224572752223
14:57:38	XLON	2629	112.48	426224572752323
14:57:38	XLON	2900	112.48	426224572752324
14:57:57	XLON	2291	112.50	426224572752411
14:57:57	XLON	5019	112.50	426224572752412
14:58:12	XLON	3055	112.46	426224572752499
14:58:21	XLON	4312	112.42	426224572752583
14:59:02	XLON	3000	112.36	426224572752801
14:59:02	XLON	3200	112.38	426224572752802
14:59:02	XLON	3000	112.38	426224572752803
14:59:02	XLON	1013	112.38	426224572752804
14:59:10	XLON	1542	112.36	426224572752860
14:59:10	XLON	1556	112.36	426224572752861
14:59:17	XLON	2177	112.36	426224572752877
14:59:17	XLON	635	112.36	426224572752878
14:59:26	XLON	2104	112.36	426224572752924
14:59:34	XLON	2205	112.40	426224572752962
14:59:34	XLON	3000	112.40	426224572752963
14:59:38	XLON	5224	112.36	426224572752989
15:00:02	XLON	3000	112.40	426224572753108
15:00:11	XLON	2	112.40	426224572753139
15:00:13	XLON	2104	112.42	426224572753168
15:00:16	XLON	3000	112.42	426224572753212
15:00:16	XLON	672	112.42	426224572753213
15:00:22	XLON	1311	112.42	426224572753234
15:00:22	XLON	1560	112.42	426224572753235
15:00:30	XLON	2104	112.42	426224572753275
15:00:30	XLON	1047	112.42	426224572753276
15:00:34	XLON	117	112.42	426224572753298
15:00:40	XLON	13408	112.40	426224572753326
15:01:06	XLON	7152	112.42	426224572753456
15:01:30	XLON	12670	112.42	426224572753562
15:01:30	XLON	3000	112.40	426224572753564
15:01:30	XLON	251	112.40	426224572753565
15:01:59	XLON	4563	112.40	426224572753729
15:02:06	XLON	3278	112.38	426224572753763
15:02:09	XLON	4000	112.36	426224572753767
15:02:09	XLON	4371	112.36	426224572753768
15:02:17	XLON	3000	112.32	426224572753840
15:02:38	XLON	2697	112.28	426224572753921
15:02:38	XLON	3433	112.28	426224572753922
15:03:06	XLON	2104	112.30	426224572754020
15:03:06	XLON	72	112.30	426224572754021
15:03:06	XLON	3849	112.30	426224572754022
15:03:38	XLON	2104	112.32	426224572754210
15:03:38	XLON	2039	112.32	426224572754211
15:03:49	XLON	3000	112.38	426224572754286
15:03:49	XLON	1229	112.38	426224572754287
15:03:49	XLON	1006	112.38	426224572754288
15:04:00	XLON	2104	112.36	426224572754316
15:04:02	XLON	2104	112.36	426224572754331
15:04:06	XLON	3938	112.34	426224572754346
15:04:06	XLON	476	112.34	426224572754347
15:04:17	XLON	5044	112.38	426224572754411
15:04:17	XLON	2314	112.38	426224572754412
15:04:17	XLON	6015	112.38	426224572754420
15:04:21	XLON	3882	112.36	426224572754435
15:04:30	XLON	246	112.32	426224572754458
15:04:30	XLON	1095	112.32	426224572754459
15:04:30	XLON	2207	112.32	426224572754460
15:05:16	XLON	1	112.30	426224572754706
15:05:27	XLON	3431	112.30	426224572754782
15:05:27	XLON	3000	112.30	426224572754783
15:05:31	XLON	2174	112.30	426224572754791
15:05:31	XLON	765	112.30	426224572754792
15:05:32	XLON	3756	112.30	426224572754795
15:05:45	XLON	3000	112.30	426224572754833
15:05:45	XLON	3200	112.30	426224572754834
15:05:45	XLON	6181	112.30	426224572754835
15:06:00	XLON	3089	112.28	426224572754884
15:06:26	XLON	1520	112.26	426224572755028
15:06:26	XLON	784	112.26	426224572755029
15:06:26	XLON	652	112.26	426224572755030
15:06:31	XLON	2348	112.26	426224572755050
15:06:31	XLON	1449	112.26	426224572755051
15:06:51	XLON	1759	112.32	426224572755132
15:07:19	XLON	8382	112.34	426224572755313
15:07:21	XLON	1654	112.32	426224572755332
15:07:49	XLON	3000	112.26	426224572755430
15:08:05	XLON	3000	112.20	426224572755480
15:08:05	XLON	420	112.20	426224572755481
15:08:05	XLON	2361	112.20	426224572755482
15:08:05	XLON	3995	112.22	426224572755483
15:08:05	XLON	4624	112.22	426224572755484
15:08:05	XLON	1284	112.22	426224572755485
15:08:05	XLON	1704	112.22	426224572755486
15:08:15	XLON	3000	112.18	426224572755561
15:09:23	XLON	3000	112.10	426224572755813
15:09:29	XLON	2	112.12	426224572755842
15:09:30	XLON	2478	112.12	426224572755892
15:09:51	XLON	3060	112.16	426224572755978
15:09:53	XLON	1129	112.16	426224572755990
15:09:56	XLON	3492	112.14	426224572755993
15:10:36	XLON	20	112.16	426224572756202
15:10:36	XLON	5997	112.16	426224572756203
15:10:36	XLON	3000	112.16	426224572756204
15:10:39	XLON	4243	112.14	426224572756206
15:10:45	XLON	3200	112.14	426224572756228
15:10:45	XLON	3000	112.14	426224572756229
15:10:45	XLON	4581	112.14	426224572756230
15:10:49	XLON	2086	112.14	426224572756252
15:10:49	XLON	3000	112.14	426224572756253
15:10:49	XLON	1261	112.14	426224572756254
15:10:49	XLON	1705	112.14	426224572756255
15:10:49	XLON	339	112.14	426224572756256
15:10:51	XLON	7675	112.14	426224572756264
15:10:51	XLON	1179	112.14	426224572756265
15:10:55	XLON	1581	112.16	426224572756316
15:10:55	XLON	1136	112.16	426224572756317
15:10:59	XLON	12002	112.16	426224572756330
15:11:21	XLON	13186	112.14	426224572756472
15:11:21	XLON	8911	112.16	426224572756474
15:11:57	XLON	1318	112.10	426224572756638
15:11:57	XLON	2887	112.10	426224572756639
15:12:28	XLON	5027	112.14	426224572756888
15:12:28	XLON	1	112.14	426224572756889
15:12:49	XLON	6514	112.16	426224572756953
15:12:56	XLON	1628	112.16	426224572756964
15:12:56	XLON	3000	112.16	426224572756965
15:12:58	XLON	328	112.16	426224572756971
15:12:58	XLON	3669	112.16	426224572756972
15:13:07	XLON	2875	112.16	426224572757017
15:13:12	XLON	4266	112.14	426224572757029
15:13:32	XLON	3141	112.12	426224572757106
15:13:37	XLON	2136	112.10	426224572757119
15:13:37	XLON	1014	112.10	426224572757120
15:13:37	XLON	447	112.10	426224572757121
15:14:00	XLON	6523	112.08	426224572757213
15:14:41	XLON	1748	112.08	426224572757430
15:14:41	XLON	3000	112.08	426224572757431
15:14:41	XLON	1646	112.08	426224572757432
15:14:41	XLON	538	112.08	426224572757433
15:14:45	XLON	2103	112.08	426224572757441
15:14:45	XLON	10749	112.08	426224572757442
15:14:45	XLON	12580	112.08	426224572757443
15:15:04	XLON	4669	112.08	426224572757511
15:15:04	XLON	3358	112.08	426224572757512
15:15:12	XLON	2686	112.06	426224572757564
15:15:19	XLON	2873	112.06	426224572757577
15:15:51	XLON	41	112.18	426224572757743
15:16:12	XLON	3300	112.18	426224572757824
15:16:12	XLON	3000	112.18	426224572757825
15:16:12	XLON	1200	112.18	426224572757826
15:16:12	XLON	1311	112.18	426224572757827
15:16:12	XLON	4161	112.18	426224572757828
15:16:12	XLON	3000	112.14	426224572757890
15:16:12	XLON	2465	112.16	426224572757891
15:16:12	XLON	3227	112.18	426224572757809
15:17:06	XLON	284	112.14	426224572758115
15:17:06	XLON	556	112.14	426224572758116
15:17:06	XLON	1295	112.14	426224572758117
15:17:06	XLON	2041	112.14	426224572758118
15:17:06	XLON	7377	112.14	426224572758112
15:17:40	XLON	4776	112.12	426224572758200
15:17:40	XLON	7269	112.12	426224572758202
15:17:49	XLON	1476	112.08	426224572758249
15:17:49	XLON	1584	112.08	426224572758250
15:17:51	XLON	1031	112.06	426224572758261
15:17:51	XLON	6493	112.06	426224572758262
15:17:51	XLON	1259	112.06	426224572758263
15:17:51	XLON	3000	112.06	426224572758264
15:18:26	XLON	1699	112.06	426224572758404
15:18:26	XLON	1643	112.06	426224572758405
15:19:13	XLON	7725	112.08	426224572758574
15:19:18	XLON	2201	112.08	426224572758586
15:19:18	XLON	2879	112.08	426224572758587
15:19:32	XLON	5	112.04	426224572758638
15:19:32	XLON	3000	112.04	426224572758639
15:19:38	XLON	1121	111.98	426224572758693
15:19:39	XLON	3000	111.94	426224572758705
15:19:39	XLON	500	111.96	426224572758706
15:19:39	XLON	1682	111.96	426224572758707
15:19:39	XLON	2182	111.98	426224572758694
15:19:39	XLON	3000	111.98	426224572758695
15:19:57	XLON	12183	111.96	426224572758782
15:20:37	XLON	3129	112.00	426224572758928
15:20:37	XLON	10806	112.00	426224572758929
15:20:37	XLON	3129	111.98	426224572758932
15:20:51	XLON	7059	112.00	426224572758989
15:20:51	XLON	69	112.00	426224572758990
15:21:27	XLON	384	112.00	426224572759124
15:21:27	XLON	1581	112.00	426224572759125
15:21:27	XLON	3000	112.00	426224572759126
15:21:27	XLON	1780	112.00	426224572759127
15:21:35	XLON	3468	112.02	426224572759143
15:21:35	XLON	1187	112.02	426224572759145
15:21:35	XLON	2016	112.02	426224572759146
15:21:58	XLON	6396	112.04	426224572759184
15:22:27	XLON	3000	112.00	426224572759252
15:22:28	XLON	2162	112.00	426224572759253
15:22:28	XLON	1871	112.00	426224572759254
15:22:30	XLON	2888	112.00	426224572759255
15:22:30	XLON	1768	112.00	426224572759256
15:22:50	XLON	12742	111.98	426224572759315
15:22:50	XLON	3000	111.98	426224572759327
15:22:50	XLON	9153	111.98	426224572759328
15:23:34	XLON	4170	112.04	426224572759519
15:23:42	XLON	1820	112.04	426224572759565
15:23:42	XLON	1253	112.04	426224572759566
15:23:49	XLON	950	112.04	426224572759576
15:23:49	XLON	245	112.04	426224572759577
15:23:49	XLON	1683	112.04	426224572759578
15:23:56	XLON	1167	112.04	426224572759596
15:23:56	XLON	1429	112.04	426224572759597
15:24:01	XLON	2556	112.04	426224572759601
15:24:34	XLON	5074	112.08	426224572759695
15:24:34	XLON	7022	112.08	426224572759696
15:24:34	XLON	2240	112.08	426224572759697
15:24:36	XLON	2186	112.08	426224572759698
15:24:40	XLON	1788	112.08	426224572759710
15:25:22	XLON	282	112.18	426224572759929
15:25:41	XLON	1746	112.18	426224572759971
15:25:41	XLON	3000	112.18	426224572759972
15:26:00	XLON	2626	112.18	426224572760030
15:26:03	XLON	893	112.16	426224572760036
15:26:03	XLON	10325	112.16	426224572760037
15:26:05	XLON	2867	112.16	426224572760044
15:26:40	XLON	1488	112.14	426224572760121
15:26:40	XLON	10769	112.14	426224572760122
15:26:40	XLON	3000	112.14	426224572760123
15:26:40	XLON	1108	112.14	426224572760124
15:26:42	XLON	2148	112.14	426224572760128
15:26:42	XLON	2765	112.14	426224572760129
15:26:42	XLON	3000	112.14	426224572760130
15:26:42	XLON	1640	112.14	426224572760131
15:26:44	XLON	3	112.12	426224572760136
15:26:44	XLON	967	112.12	426224572760137
15:26:55	XLON	1145	112.16	426224572760151
15:27:29	XLON	12169	112.18	426224572760291
15:27:29	XLON	3300	112.18	426224572760292
15:27:29	XLON	3000	112.18	426224572760293
15:27:29	XLON	14458	112.20	426224572760294
15:27:29	XLON	2681	112.20	426224572760295
15:28:00	XLON	1054	112.14	426224572760403
15:28:00	XLON	6340	112.14	426224572760401
15:28:06	XLON	4016	112.14	426224572760405
15:28:31	XLON	4112	112.12	426224572760505
15:28:36	XLON	8901	112.12	426224572760510
15:28:56	XLON	902	112.12	426224572760568
15:28:56	XLON	1445	112.12	426224572760569
15:28:56	XLON	2775	112.12	426224572760570
15:29:52	XLON	2205	112.10	426224572760832
15:29:52	XLON	8006	112.10	426224572760833
15:30:10	XLON	13106	112.14	426224572760922
15:30:34	XLON	2773	112.14	426224572761021
15:30:34	XLON	2034	112.14	426224572761022
15:30:34	XLON	3363	112.14	426224572761023
15:30:34	XLON	1309	112.14	426224572761024
15:30:34	XLON	1581	112.14	426224572761025
15:30:34	XLON	2553	112.14	426224572761026
15:31:03	XLON	3000	112.18	426224572761126
15:31:03	XLON	4450	112.18	426224572761127
15:31:04	XLON	1057	112.16	426224572761138
15:31:04	XLON	1311	112.16	426224572761139
15:31:04	XLON	673	112.16	426224572761140
15:31:11	XLON	2943	112.16	426224572761154
15:31:25	XLON	2861	112.16	426224572761205
15:31:30	XLON	1846	112.16	426224572761220
15:31:30	XLON	2575	112.16	426224572761221
15:31:30	XLON	2428	112.16	426224572761222
15:31:35	XLON	426	112.16	426224572761256
15:31:37	XLON	2138	112.16	426224572761269
15:31:40	XLON	1748	112.16	426224572761294
15:31:40	XLON	1316	112.16	426224572761295
15:31:46	XLON	90	112.16	426224572761300
15:31:51	XLON	2	112.16	426224572761316
15:31:55	XLON	2575	112.16	426224572761349
15:31:55	XLON	3000	112.16	426224572761350
15:31:58	XLON	26	112.16	426224572761374
15:32:05	XLON	313	112.18	426224572761453
15:32:20	XLON	432	112.16	426224572761530
15:32:20	XLON	3145	112.16	426224572761531
15:32:20	XLON	3000	112.16	426224572761533
15:32:20	XLON	5701	112.16	426224572761534
15:32:20	XLON	698	112.16	426224572761535
15:32:40	XLON	1988	112.24	426224572761636
15:32:45	XLON	2575	112.24	426224572761652
15:32:45	XLON	1277	112.24	426224572761653
15:32:51	XLON	1042	112.24	426224572761688
15:32:51	XLON	1901	112.24	426224572761689
15:32:54	XLON	4867	112.22	426224572761691
15:33:00	XLON	2944	112.22	426224572761693
15:33:15	XLON	6313	112.20	426224572761768
15:34:26	XLON	6175	112.26	426224572762017
15:34:26	XLON	6213	112.26	426224572762018
15:34:46	XLON	4793	112.22	426224572762093
15:34:46	XLON	6271	112.22	426224572762098
15:35:18	XLON	11484	112.22	426224572762178
15:35:18	XLON	3300	112.22	426224572762183
15:35:18	XLON	6383	112.22	426224572762184
15:35:18	XLON	2349	112.22	426224572762185
15:39:15	XLON	11068	112.28	426224572763144
15:39:15	XLON	3029	112.28	426224572763142
15:39:15	XLON	8039	112.28	426224572763143
15:40:38	XLON	1065	112.30	426224572763509
15:40:38	XLON	1497	112.30	426224572763510
15:40:38	XLON	2330	112.30	426224572763511
15:41:36	XLON	8738	112.32	426224572763822
15:41:36	XLON	3300	112.32	426224572763827
15:41:36	XLON	2178	112.32	426224572763828
15:41:36	XLON	3000	112.32	426224572763829
15:41:36	XLON	3211	112.32	426224572763830
15:42:32	XLON	3479	112.28	426224572763969
15:42:32	XLON	282	112.28	426224572763970
15:42:32	XLON	4954	112.28	426224572763971
15:42:32	XLON	2076	112.28	426224572763972
15:42:32	XLON	149	112.28	426224572763973
15:44:47	XLON	8998	112.36	426224572764387
15:44:47	XLON	3000	112.36	426224572764389
15:44:47	XLON	4406	112.36	426224572764390
15:44:47	XLON	1592	112.36	426224572764391
15:44:50	XLON	14014	112.36	426224572764399
15:44:50	XLON	3000	112.36	426224572764400
15:44:59	XLON	7972	112.42	426224572764494
15:45:20	XLON	1670	112.46	426224572764555
15:45:23	XLON	14328	112.46	426224572764559
15:45:23	XLON	3000	112.46	426224572764560
15:45:26	XLON	1	112.46	426224572764561
15:45:26	XLON	35300	112.46	426224572764562
15:45:29	XLON	7440	112.46	426224572764573
15:46:17	XLON	5913	112.48	426224572764736
15:46:32	XLON	4683	112.50	426224572764817
15:46:32	XLON	2161	112.50	426224572764818
15:46:32	XLON	400	112.50	426224572764819
15:46:32	XLON	1871	112.50	426224572764820
15:46:32	XLON	2591	112.50	426224572764821
15:46:32	XLON	1581	112.50	426224572764822
15:46:35	XLON	1767	112.50	426224572764825
15:46:38	XLON	7729	112.50	426224572764828
15:46:39	XLON	93	112.50	426224572764833
15:47:00	XLON	4036	112.48	426224572764891
15:47:00	XLON	4036	112.48	426224572764889
15:47:01	XLON	1159	112.48	426224572764893
15:47:01	XLON	3700	112.46	426224572764896
15:47:13	XLON	242	112.46	426224572764932
15:47:21	XLON	2811	112.46	426224572764955
15:47:32	XLON	6753	112.46	426224572764966
15:47:33	XLON	3000	112.46	426224572764991
15:47:33	XLON	1757	112.46	426224572764992
15:47:33	XLON	2093	112.46	426224572764993
15:47:33	XLON	5607	112.46	426224572764994
15:48:51	XLON	388	112.48	426224572765309
15:48:51	XLON	11023	112.48	426224572765315
15:48:52	XLON	4050	112.46	426224572765318
15:48:52	XLON	1263	112.46	426224572765319
15:48:52	XLON	2616	112.46	426224572765320
15:48:52	XLON	5498	112.46	426224572765321
15:49:14	XLON	8776	112.44	426224572765378
15:49:14	XLON	5800	112.44	426224572765379
15:49:14	XLON	3000	112.44	426224572765380
15:49:14	XLON	7200	112.46	426224572765381
15:49:14	XLON	2306	112.46	426224572765382
15:49:14	XLON	3000	112.46	426224572765383
15:49:14	XLON	4668	112.46	426224572765384
15:49:14	XLON	1200	112.46	426224572765385
15:49:14	XLON	1200	112.46	426224572765386
15:49:14	XLON	348	112.46	426224572765387
15:49:14	XLON	1311	112.46	426224572765388
15:49:19	XLON	2452	112.46	426224572765417
15:49:19	XLON	2036	112.46	426224572765418
15:49:19	XLON	1664	112.46	426224572765419
15:49:19	XLON	1647	112.46	426224572765420
15:49:21	XLON	8225	112.46	426224572765421
15:49:34	XLON	272	112.48	426224572765435
15:49:41	XLON	8833	112.48	426224572765487
15:50:15	XLON	3700	112.46	426224572765605
15:50:15	XLON	3000	112.46	426224572765606
15:50:15	XLON	1840	112.46	426224572765607
15:50:24	XLON	1468	112.44	426224572765613
15:50:24	XLON	1468	112.44	426224572765614
15:50:25	XLON	25	112.44	426224572765615
15:50:27	XLON	2150	112.44	426224572765627
15:50:27	XLON	1286	112.44	426224572765628
15:50:27	XLON	3000	112.44	426224572765629
15:50:29	XLON	1759	112.44	426224572765633
15:50:29	XLON	649	112.44	426224572765634
15:50:29	XLON	3000	112.44	426224572765635
15:50:35	XLON	6021	112.44	426224572765666
15:50:35	XLON	2306	112.44	426224572765667
15:50:35	XLON	3000	112.44	426224572765668
15:50:38	XLON	158	112.44	426224572765683
15:50:38	XLON	3000	112.44	426224572765684
15:50:40	XLON	22	112.44	426224572765703
15:50:57	XLON	253	112.44	426224572765754
15:50:57	XLON	627	112.44	426224572765755
15:50:57	XLON	880	112.44	426224572765757
15:50:59	XLON	1877	112.44	426224572765760
15:50:59	XLON	2511	112.44	426224572765761
15:51:16	XLON	2615	112.42	426224572765823
15:51:16	XLON	2406	112.42	426224572765824
15:51:16	XLON	4597	112.42	426224572765825
15:51:16	XLON	293	112.42	426224572765826
15:51:19	XLON	30	112.42	426224572765828
15:52:03	XLON	5718	112.38	426224572765996
15:52:03	XLON	1813	112.38	426224572765997
15:52:13	XLON	4034	112.34	426224572766064
15:52:13	XLON	10000	112.34	426224572766065
15:52:13	XLON	10000	112.34	426224572766066
15:52:13	XLON	20000	112.34	426224572766067
15:52:13	XLON	3000	112.36	426224572766068
15:52:13	XLON	2270	112.36	426224572766069
15:52:13	XLON	4624	112.36	426224572766070
15:52:13	XLON	1200	112.36	426224572766071
15:52:28	XLON	11	112.38	426224572766120
15:52:30	XLON	12	112.38	426224572766125
15:54:16	XLON	3300	112.44	426224572766473
15:54:16	XLON	2178	112.44	426224572766474
15:54:16	XLON	3000	112.44	426224572766475
15:54:49	XLON	3300	112.44	426224572766618
15:54:49	XLON	3088	112.44	426224572766619
15:54:49	XLON	2178	112.44	426224572766620
15:54:49	XLON	3000	112.44	426224572766621
15:55:36	XLON	8252	112.36	426224572766743
15:55:36	XLON	2308	112.36	426224572766744
15:55:36	XLON	3000	112.36	426224572766745
15:55:36	XLON	2986	112.36	426224572766746
15:55:36	XLON	5711	112.36	426224572766747
15:55:56	XLON	12534	112.36	426224572766807
15:55:56	XLON	3000	112.38	426224572766809
15:55:56	XLON	3048	112.38	426224572766810
15:55:56	XLON	27	112.38	426224572766811
15:55:56	XLON	6583	112.38	426224572766812
15:55:59	XLON	2824	112.38	426224572766814
15:55:59	XLON	1863	112.38	426224572766815
15:55:59	XLON	3037	112.38	426224572766816
15:56:30	XLON	675	112.38	426224572766877
15:56:30	XLON	675	112.38	426224572766878
15:56:32	XLON	2340	112.38	426224572766879
15:56:32	XLON	1989	112.38	426224572766880
15:56:32	XLON	3000	112.38	426224572766881
15:56:34	XLON	34	112.36	426224572766888
15:56:34	XLON	1000	112.36	426224572766889
15:56:34	XLON	2000	112.36	426224572766890
15:56:34	XLON	9432	112.36	426224572766891

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

POSFSDFAUEFSESF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00