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

4th May 2022 18:10

RNS Number : 3660K

Vodafone Group Plc

04 May 2022

4 May 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:	4 May 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	123.62
Lowest price paid per share (pence):	122.18
Volume weighted average price paid per share (pence):	122.94

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 586,801,957 of its ordinary shares in treasury and has 28,230,834,951 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 4 May 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 4 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	122.94	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:36:10 AM	XLON	3669	122.96	535050462438980
08:36:10 AM	XLON	320	122.98	535050462438975
08:36:10 AM	XLON	6064	122.98	535050462438976
08:36:11 AM	XLON	2658	122.96	535050462438983
08:37:11 AM	XLON	1675	122.96	535050462439201
08:37:11 AM	XLON	2659	122.96	535050462439200
08:37:11 AM	XLON	3021	122.96	535050462439199
08:37:11 AM	XLON	3710	122.96	535050462439202
08:38:06 AM	XLON	11001	122.96	535050462439348
08:39:05 AM	XLON	12384	122.96	535050462439572
08:40:02 AM	XLON	15	122.96	535050462439680
08:40:02 AM	XLON	1675	122.96	535050462439678
08:40:02 AM	XLON	2500	122.96	535050462439677
08:40:02 AM	XLON	2659	122.96	535050462439679
08:40:42 AM	XLON	1675	122.96	535050462439809
08:40:42 AM	XLON	2302	122.96	535050462439810
08:40:42 AM	XLON	2500	122.96	535050462439811
08:40:42 AM	XLON	2659	122.96	535050462439808
08:40:47 AM	XLON	1652	122.98	535050462439830
08:40:47 AM	XLON	7097	122.98	535050462439829
08:41:18 AM	XLON	12395	123.04	535050462439939
08:41:19 AM	XLON	16	123.04	535050462439954
08:41:19 AM	XLON	824	123.04	535050462439955
08:41:19 AM	XLON	1697	123.04	535050462439953
08:42:41 AM	XLON	129	123.04	535050462440196
08:42:41 AM	XLON	2577	123.04	535050462440195
08:43:06 AM	XLON	12395	123.00	535050462440285
08:43:30 AM	XLON	15	123.02	535050462440344
08:43:30 AM	XLON	198	123.02	535050462440341
08:43:30 AM	XLON	631	123.02	535050462440345
08:43:30 AM	XLON	1675	123.02	535050462440342
08:43:30 AM	XLON	2659	123.02	535050462440343
08:43:49 AM	XLON	918	122.96	535050462440380
08:43:49 AM	XLON	12395	122.96	535050462440374
08:43:50 AM	XLON	4287	122.96	535050462440383
08:46:07 AM	XLON	2213	122.92	535050462440827
08:46:07 AM	XLON	10182	122.92	535050462440828
08:46:07 AM	XLON	1821	122.96	535050462440825
08:46:07 AM	XLON	2500	122.96	535050462440824
08:46:07 AM	XLON	13604	122.96	535050462440823
08:46:25 AM	XLON	1675	122.88	535050462440899
08:46:25 AM	XLON	1675	122.88	535050462440901
08:46:25 AM	XLON	2659	122.88	535050462440900
08:47:15 AM	XLON	603	122.90	535050462441011
08:47:15 AM	XLON	1675	122.90	535050462441013
08:47:15 AM	XLON	2659	122.90	535050462441012
08:47:20 AM	XLON	1675	122.90	535050462441018
08:47:20 AM	XLON	2659	122.90	535050462441017
08:47:20 AM	XLON	4314	122.90	535050462441016
08:49:00 AM	XLON	2097	122.86	535050462441307
08:49:00 AM	XLON	2692	122.86	535050462441308
08:49:00 AM	XLON	5017	122.86	535050462441306
08:49:16 AM	XLON	635	122.86	535050462441350
08:49:16 AM	XLON	1302	122.86	535050462441348
08:49:16 AM	XLON	2692	122.86	535050462441349
08:49:21 AM	XLON	1462	122.86	535050462441358
08:49:21 AM	XLON	2692	122.86	535050462441360
08:49:21 AM	XLON	2942	122.86	535050462441359
08:50:34 AM	XLON	6952	122.88	535050462441544
08:50:34 AM	XLON	8103	122.88	535050462441545
08:50:43 AM	XLON	304	122.88	535050462441574
08:50:43 AM	XLON	1521	122.88	535050462441572
08:50:43 AM	XLON	2097	122.88	535050462441573
08:50:48 AM	XLON	734	122.88	535050462441591
08:50:48 AM	XLON	1761	122.88	535050462441588
08:50:48 AM	XLON	2500	122.88	535050462441590
08:50:48 AM	XLON	2692	122.88	535050462441589
08:51:31 AM	XLON	5088	122.80	535050462441779
08:51:37 AM	XLON	435	122.80	535050462441818
08:51:37 AM	XLON	1271	122.80	535050462441816
08:51:37 AM	XLON	2097	122.80	535050462441817
08:51:42 AM	XLON	423	122.78	535050462441836
08:51:42 AM	XLON	3300	122.78	535050462441835
08:52:26 AM	XLON	4349	122.76	535050462442002
08:52:26 AM	XLON	5317	122.76	535050462442001
08:52:54 AM	XLON	1576	122.66	535050462442065
08:53:09 AM	XLON	10675	122.68	535050462442089
08:53:52 AM	XLON	345	122.62	535050462442249
08:53:52 AM	XLON	5361	122.62	535050462442251
08:53:52 AM	XLON	12050	122.62	535050462442248
08:54:46 AM	XLON	205	122.58	535050462442407
08:55:00 AM	XLON	52	122.64	535050462442452
08:55:00 AM	XLON	2097	122.64	535050462442453
08:55:00 AM	XLON	2692	122.64	535050462442454
08:55:06 AM	XLON	268	122.62	535050462442481
08:55:06 AM	XLON	1954	122.62	535050462442479
08:55:06 AM	XLON	2692	122.62	535050462442480
08:55:29 AM	XLON	1121	122.60	535050462442546
08:55:29 AM	XLON	11274	122.60	535050462442547
08:56:51 AM	XLON	9386	122.60	535050462442761
08:58:08 AM	XLON	1826	122.72	535050462442990
08:58:08 AM	XLON	2500	122.72	535050462442989
08:58:08 AM	XLON	8069	122.72	535050462442991
08:58:08 AM	XLON	12395	122.72	535050462442987
08:58:15 AM	XLON	3184	122.68	535050462442994
08:58:46 AM	XLON	2872	122.56	535050462443072
08:58:46 AM	XLON	9523	122.56	535050462443073
08:59:45 AM	XLON	11959	122.34	535050462443361
09:00:35 AM	XLON	4771	122.34	535050462443542
09:00:35 AM	XLON	7340	122.34	535050462443541
09:02:11 AM	XLON	12395	122.44	535050462443774
09:02:12 AM	XLON	3975	122.42	535050462443787
09:02:12 AM	XLON	8420	122.42	535050462443788
09:03:44 AM	XLON	12395	122.34	535050462444035
09:04:06 AM	XLON	12237	122.40	535050462444106
09:04:53 AM	XLON	4258	122.44	535050462444279
09:04:53 AM	XLON	8137	122.44	535050462444280
09:06:26 AM	XLON	22	122.36	535050462444714
09:06:26 AM	XLON	2097	122.36	535050462444712
09:06:26 AM	XLON	2500	122.36	535050462444715
09:06:26 AM	XLON	2692	122.36	535050462444713
09:06:26 AM	XLON	7337	122.36	535050462444716
09:06:36 AM	XLON	1058	122.40	535050462444735
09:06:39 AM	XLON	9522	122.40	535050462444738
09:08:08 AM	XLON	12362	122.44	535050462444981
09:09:10 AM	XLON	1152	122.52	535050462445149
09:09:10 AM	XLON	2692	122.52	535050462445148
09:09:10 AM	XLON	4048	122.52	535050462445147
09:09:25 AM	XLON	2625	122.58	535050462445187
09:09:29 AM	XLON	12395	122.56	535050462445219
09:09:30 AM	XLON	578	122.56	535050462445230
09:09:30 AM	XLON	7080	122.56	535050462445231
09:10:11 AM	XLON	7197	122.50	535050462445418
09:11:34 AM	XLON	11980	122.60	535050462445688
09:12:12 AM	XLON	362	122.56	535050462445774
09:12:12 AM	XLON	2838	122.56	535050462445775
09:12:12 AM	XLON	9195	122.56	535050462445776
09:14:03 AM	XLON	12395	122.56	535050462445985
09:14:51 AM	XLON	3300	122.58	535050462446164
09:14:56 AM	XLON	566	122.56	535050462446182
09:14:56 AM	XLON	2690	122.56	535050462446181
09:14:56 AM	XLON	2692	122.56	535050462446180
09:14:56 AM	XLON	2787	122.56	535050462446179
09:15:54 AM	XLON	548	122.56	535050462446258
09:15:54 AM	XLON	1889	122.56	535050462446257
09:15:54 AM	XLON	2097	122.56	535050462446259
09:15:54 AM	XLON	2692	122.56	535050462446260
09:15:54 AM	XLON	5028	122.56	535050462446256
09:17:05 AM	XLON	12395	122.50	535050462446419
09:18:02 AM	XLON	1961	122.56	535050462446550
09:18:05 AM	XLON	2097	122.54	535050462446567
09:18:05 AM	XLON	2500	122.54	535050462446565
09:18:05 AM	XLON	2692	122.54	535050462446566
09:18:05 AM	XLON	5106	122.54	535050462446568
09:18:05 AM	XLON	7596	122.54	535050462446561
09:18:06 AM	XLON	3179	122.50	535050462446576
09:19:51 AM	XLON	817	122.36	535050462446912
09:19:51 AM	XLON	11578	122.36	535050462446913
09:21:04 AM	XLON	12395	122.26	535050462447113
09:22:02 AM	XLON	11676	122.18	535050462447261
09:22:42 AM	XLON	12313	122.18	535050462447359
09:25:36 AM	XLON	12395	122.24	535050462447735
09:26:21 AM	XLON	12395	122.30	535050462447912
09:26:44 AM	XLON	3617	122.30	535050462447955
09:26:44 AM	XLON	8778	122.30	535050462447954
09:27:10 AM	XLON	638	122.26	535050462448015
09:27:10 AM	XLON	4132	122.26	535050462448016
09:27:28 AM	XLON	30	122.26	535050462448043
09:27:28 AM	XLON	428	122.26	535050462448044
09:27:28 AM	XLON	1330	122.26	535050462448045
09:27:28 AM	XLON	1492	122.26	535050462448047
09:27:28 AM	XLON	2097	122.26	535050462448046
09:27:28 AM	XLON	3300	122.26	535050462448042
09:29:34 AM	XLON	1824	122.28	535050462448232
09:29:34 AM	XLON	2859	122.28	535050462448233
09:29:34 AM	XLON	3300	122.28	535050462448231
09:30:48 AM	XLON	12395	122.26	535050462448356
09:30:48 AM	XLON	4604	122.28	535050462448345
09:30:48 AM	XLON	7791	122.28	535050462448344
09:30:48 AM	XLON	3317	122.30	535050462448357
09:31:54 AM	XLON	3059	122.30	535050462448463
09:31:54 AM	XLON	9336	122.30	535050462448464
09:32:07 AM	XLON	12395	122.28	535050462448555
09:33:38 AM	XLON	12168	122.18	535050462448776
09:35:30 AM	XLON	12395	122.26	535050462449037
09:35:33 AM	XLON	12395	122.26	535050462449050
09:36:17 AM	XLON	3143	122.24	535050462449153
09:36:17 AM	XLON	9252	122.24	535050462449154
09:38:23 AM	XLON	1126	122.26	535050462449451
09:38:23 AM	XLON	1489	122.26	535050462449454
09:38:23 AM	XLON	1823	122.26	535050462449449
09:38:23 AM	XLON	2097	122.26	535050462449452
09:38:23 AM	XLON	2692	122.26	535050462449453
09:38:23 AM	XLON	2894	122.26	535050462449450
09:40:01 AM	XLON	593	122.32	535050462449603
09:40:04 AM	XLON	10	122.30	535050462449611
09:40:04 AM	XLON	2097	122.30	535050462449609
09:40:04 AM	XLON	2500	122.30	535050462449608
09:40:04 AM	XLON	2692	122.30	535050462449610
09:40:04 AM	XLON	12395	122.30	535050462449607
09:40:57 AM	XLON	777	122.32	535050462449726
09:40:57 AM	XLON	1805	122.32	535050462449728
09:40:57 AM	XLON	2692	122.32	535050462449727
09:41:41 AM	XLON	2113	122.30	535050462449806
09:41:41 AM	XLON	2930	122.30	535050462449807
09:41:58 AM	XLON	3387	122.30	535050462449835
09:41:58 AM	XLON	2097	122.32	535050462449833
09:41:58 AM	XLON	2500	122.32	535050462449832
09:41:58 AM	XLON	2615	122.32	535050462449834
09:42:53 AM	XLON	12395	122.32	535050462449942
09:43:20 AM	XLON	8390	122.30	535050462449992
09:44:41 AM	XLON	12395	122.32	535050462450186
09:45:37 AM	XLON	12395	122.34	535050462450393
09:46:34 AM	XLON	12369	122.32	535050462450489
09:47:35 AM	XLON	12395	122.28	535050462450662
09:49:24 AM	XLON	2330	122.38	535050462450927
09:49:28 AM	XLON	2271	122.38	535050462450941
09:49:28 AM	XLON	3124	122.38	535050462450940
09:49:28 AM	XLON	7000	122.38	535050462450939
09:49:38 AM	XLON	3747	122.40	535050462450954
09:49:39 AM	XLON	12395	122.40	535050462450956
09:50:38 AM	XLON	862	122.34	535050462451101
09:50:51 AM	XLON	5573	122.34	535050462451151
09:52:01 AM	XLON	770	122.32	535050462451324
09:52:01 AM	XLON	1157	122.32	535050462451329
09:52:01 AM	XLON	2469	122.32	535050462451338
09:52:01 AM	XLON	7999	122.32	535050462451325
09:53:02 AM	XLON	12395	122.30	535050462451423
09:53:41 AM	XLON	2358	122.32	535050462451572
09:53:44 AM	XLON	886	122.32	535050462451595
09:53:45 AM	XLON	2718	122.32	535050462451606
09:53:45 AM	XLON	6433	122.32	535050462451605
09:55:56 AM	XLON	2239	122.42	535050462451883
09:55:57 AM	XLON	2895	122.44	535050462451886
09:55:57 AM	XLON	9500	122.44	535050462451885
09:56:11 AM	XLON	12024	122.42	535050462451953
09:58:08 AM	XLON	250	122.40	535050462452279
09:58:25 AM	XLON	250	122.40	535050462452312
09:58:31 AM	XLON	250	122.40	535050462452314
09:58:31 AM	XLON	9835	122.40	535050462452315
09:58:34 AM	XLON	2997	122.38	535050462452321
09:58:34 AM	XLON	4695	122.38	535050462452319
09:58:34 AM	XLON	4703	122.38	535050462452320
09:59:30 AM	XLON	12057	122.38	535050462452422
10:01:13 AM	XLON	1433	122.44	535050462452784
10:01:13 AM	XLON	2500	122.44	535050462452783
10:01:18 AM	XLON	2500	122.44	535050462452785
10:01:28 AM	XLON	2000	122.44	535050462452808
10:01:28 AM	XLON	2000	122.44	535050462452809
10:01:28 AM	XLON	4933	122.44	535050462452810
10:01:41 AM	XLON	11797	122.42	535050462452868
10:02:28 AM	XLON	9247	122.50	535050462453065
10:04:16 AM	XLON	1693	122.44	535050462453548
10:04:16 AM	XLON	2097	122.44	535050462453549
10:04:16 AM	XLON	2692	122.44	535050462453550
10:04:31 AM	XLON	324	122.48	535050462453611
10:04:31 AM	XLON	1432	122.48	535050462453608
10:04:31 AM	XLON	2097	122.48	535050462453609
10:04:31 AM	XLON	3191	122.48	535050462453610
10:04:38 AM	XLON	12395	122.46	535050462453640
10:06:18 AM	XLON	12395	122.48	535050462453876
10:06:42 AM	XLON	5447	122.44	535050462453904
10:06:42 AM	XLON	6405	122.44	535050462453905
10:08:35 AM	XLON	1642	122.44	535050462454103
10:08:35 AM	XLON	2097	122.44	535050462454102
10:08:35 AM	XLON	2461	122.44	535050462454100
10:08:35 AM	XLON	2692	122.44	535050462454101
10:08:40 AM	XLON	1402	122.44	535050462454117
10:08:40 AM	XLON	2500	122.44	535050462454116
10:09:10 AM	XLON	492	122.44	535050462454160
10:09:10 AM	XLON	11903	122.44	535050462454161
10:10:08 AM	XLON	11871	122.42	535050462454285
10:12:22 AM	XLON	12395	122.44	535050462454585
10:13:59 AM	XLON	150	122.44	535050462454788
10:13:59 AM	XLON	150	122.44	535050462454791
10:13:59 AM	XLON	12095	122.44	535050462454792
10:14:37 AM	XLON	150	122.44	535050462454859
10:14:37 AM	XLON	2625	122.44	535050462454860
10:14:37 AM	XLON	2692	122.44	535050462454861
10:14:43 AM	XLON	150	122.44	535050462454888
10:14:43 AM	XLON	2661	122.44	535050462454889
10:15:00 AM	XLON	150	122.44	535050462454926
10:15:00 AM	XLON	1144	122.44	535050462454927
10:15:00 AM	XLON	2625	122.44	535050462454928
10:15:49 AM	XLON	2318	122.52	535050462455088
10:15:49 AM	XLON	2500	122.52	535050462455087
10:15:49 AM	XLON	2625	122.52	535050462455085
10:15:49 AM	XLON	2661	122.52	535050462455086
10:16:13 AM	XLON	2989	122.48	535050462455137
10:16:13 AM	XLON	12395	122.48	535050462455129
10:17:55 AM	XLON	1031	122.44	535050462455504
10:17:55 AM	XLON	1676	122.44	535050462455502
10:17:55 AM	XLON	2500	122.44	535050462455503
10:18:22 AM	XLON	12395	122.44	535050462455573
10:19:09 AM	XLON	150	122.46	535050462455707
10:19:09 AM	XLON	8470	122.46	535050462455708
10:19:09 AM	XLON	12395	122.46	535050462455704
10:20:44 AM	XLON	799	122.46	535050462455888
10:20:50 AM	XLON	8992	122.46	535050462455904
10:21:30 AM	XLON	7813	122.46	535050462456053
10:22:30 AM	XLON	150	122.50	535050462456194
10:22:30 AM	XLON	150	122.50	535050462456195
10:22:30 AM	XLON	7433	122.50	535050462456196
10:22:54 AM	XLON	634	122.48	535050462456236
10:23:35 AM	XLON	150	122.50	535050462456301
10:23:35 AM	XLON	2514	122.50	535050462456303
10:23:35 AM	XLON	2625	122.50	535050462456302
10:23:44 AM	XLON	150	122.50	535050462456356
10:23:44 AM	XLON	150	122.50	535050462456357
10:23:44 AM	XLON	5580	122.50	535050462456358
10:24:22 AM	XLON	12395	122.48	535050462456436
10:25:50 AM	XLON	2500	122.44	535050462456632
10:25:50 AM	XLON	2558	122.44	535050462456634
10:25:50 AM	XLON	2661	122.44	535050462456633
10:26:55 AM	XLON	3436	122.48	535050462456843
10:27:01 AM	XLON	570	122.48	535050462456854
10:27:05 AM	XLON	8389	122.48	535050462456856
10:27:30 AM	XLON	10876	122.48	535050462456881
10:28:05 AM	XLON	150	122.50	535050462456964
10:28:21 AM	XLON	150	122.50	535050462456998
10:28:21 AM	XLON	2475	122.50	535050462456999
10:28:27 AM	XLON	12395	122.48	535050462457011
10:29:30 AM	XLON	12395	122.48	535050462457228
10:30:49 AM	XLON	12395	122.44	535050462457442
10:32:16 AM	XLON	5271	122.48	535050462457700
10:32:16 AM	XLON	7124	122.48	535050462457701
10:32:44 AM	XLON	5853	122.46	535050462457788
10:33:01 AM	XLON	318	122.48	535050462457831
10:33:22 AM	XLON	9309	122.48	535050462457889
10:34:03 AM	XLON	23	122.48	535050462458018
10:34:03 AM	XLON	7056	122.48	535050462458019
10:34:32 AM	XLON	30	122.62	535050462458101
10:34:32 AM	XLON	3416	122.62	535050462458100
10:35:31 AM	XLON	12061	122.62	535050462458265
10:37:23 AM	XLON	10159	122.58	535050462458549
10:38:05 AM	XLON	2257	122.58	535050462458686
10:38:05 AM	XLON	10138	122.58	535050462458685
10:38:54 AM	XLON	12395	122.62	535050462458807
10:40:20 AM	XLON	12395	122.60	535050462459023
10:41:42 AM	XLON	1823	122.58	535050462459224
10:41:42 AM	XLON	2132	122.58	535050462459225
10:42:09 AM	XLON	8150	122.56	535050462459274
10:43:00 AM	XLON	131	122.62	535050462459497
10:43:00 AM	XLON	2625	122.62	535050462459496
10:43:13 AM	XLON	1219	122.62	535050462459525
10:43:13 AM	XLON	5436	122.62	535050462459526
10:43:16 AM	XLON	1964	122.62	535050462459540
10:43:17 AM	XLON	2377	122.62	535050462459542
10:43:55 AM	XLON	5395	122.66	535050462459649
10:43:55 AM	XLON	7000	122.66	535050462459648
10:45:23 AM	XLON	12395	122.68	535050462459846
10:45:59 AM	XLON	8965	122.66	535050462459913
10:46:10 AM	XLON	933	122.66	535050462459933
10:46:10 AM	XLON	3282	122.66	535050462459932
10:47:01 AM	XLON	11329	122.62	535050462460028
10:47:40 AM	XLON	780	122.56	535050462460098
10:47:40 AM	XLON	11129	122.56	535050462460099
10:49:00 AM	XLON	11838	122.56	535050462460322
10:50:19 AM	XLON	3203	122.58	535050462460518
10:50:28 AM	XLON	2500	122.58	535050462460543
10:50:28 AM	XLON	3202	122.58	535050462460541
10:50:28 AM	XLON	5990	122.58	535050462460542
10:51:52 AM	XLON	8129	122.68	535050462460708
10:52:01 AM	XLON	321	122.68	535050462460740
10:52:16 AM	XLON	172	122.66	535050462460807
10:52:16 AM	XLON	188	122.66	535050462460808
10:52:16 AM	XLON	2850	122.66	535050462460806
10:52:16 AM	XLON	9185	122.66	535050462460809
10:52:18 AM	XLON	673	122.64	535050462460825
10:52:18 AM	XLON	3180	122.66	535050462460827
10:52:20 AM	XLON	444	122.64	535050462460844
10:52:20 AM	XLON	9305	122.64	535050462460845
10:53:08 AM	XLON	2547	122.66	535050462460989
10:53:16 AM	XLON	12233	122.66	535050462461024
10:55:17 AM	XLON	150	122.68	535050462461406
10:55:23 AM	XLON	150	122.68	535050462461453
10:55:28 AM	XLON	150	122.68	535050462461472
10:55:28 AM	XLON	3937	122.68	535050462461473
10:55:38 AM	XLON	150	122.68	535050462461489
10:55:38 AM	XLON	2480	122.68	535050462461490
10:56:00 AM	XLON	150	122.68	535050462461499
10:56:00 AM	XLON	1003	122.68	535050462461500
10:56:00 AM	XLON	2080	122.68	535050462461501
10:56:25 AM	XLON	150	122.68	535050462461577
10:56:25 AM	XLON	150	122.68	535050462461579
10:56:25 AM	XLON	529	122.68	535050462461580
10:56:25 AM	XLON	7478	122.68	535050462461578
10:56:54 AM	XLON	150	122.70	535050462461653
10:57:32 AM	XLON	150	122.70	535050462461742
10:57:43 AM	XLON	150	122.70	535050462461787
10:58:00 AM	XLON	150	122.70	535050462461827
10:58:54 AM	XLON	150	122.70	535050462462043
10:59:11 AM	XLON	430	122.80	535050462462133
10:59:11 AM	XLON	3172	122.80	535050462462132
10:59:11 AM	XLON	8793	122.80	535050462462131
10:59:11 AM	XLON	2500	122.82	535050462462136
10:59:11 AM	XLON	3079	122.82	535050462462134
10:59:11 AM	XLON	3120	122.82	535050462462135
10:59:16 AM	XLON	2500	122.82	535050462462147
10:59:16 AM	XLON	3079	122.82	535050462462148
10:59:33 AM	XLON	1623	122.80	535050462462187
10:59:33 AM	XLON	1794	122.80	535050462462186
10:59:33 AM	XLON	12395	122.80	535050462462181
10:59:55 AM	XLON	878	122.84	535050462462214
11:00:29 AM	XLON	839	122.92	535050462462322
11:00:29 AM	XLON	9573	122.92	535050462462323
11:01:36 AM	XLON	777	122.76	535050462462468
11:02:50 AM	XLON	4767	122.82	535050462462623
11:02:50 AM	XLON	5780	122.82	535050462462622
11:03:20 AM	XLON	12395	122.82	535050462462704
11:04:01 AM	XLON	99	122.74	535050462462782
11:04:01 AM	XLON	12296	122.74	535050462462783
11:05:53 AM	XLON	12395	122.80	535050462463107
11:07:09 AM	XLON	12395	122.76	535050462463324
11:08:46 AM	XLON	2125	122.72	535050462463576
11:08:46 AM	XLON	2190	122.72	535050462463574
11:08:46 AM	XLON	2358	122.72	535050462463573
11:08:46 AM	XLON	2500	122.72	535050462463575
11:09:21 AM	XLON	2261	122.72	535050462463650
11:09:21 AM	XLON	2500	122.72	535050462463649
11:09:21 AM	XLON	2845	122.72	535050462463648
11:11:08 AM	XLON	12395	122.82	535050462463939
11:11:09 AM	XLON	2500	122.82	535050462463950
11:11:35 AM	XLON	5093	122.82	535050462463988
11:11:55 AM	XLON	12395	122.82	535050462464044
11:12:35 AM	XLON	2591	122.82	535050462464132
11:12:41 AM	XLON	997	122.80	535050462464155
11:12:41 AM	XLON	11398	122.80	535050462464156
11:15:17 AM	XLON	1058	122.76	535050462464480
11:15:17 AM	XLON	3300	122.76	535050462464479
11:15:17 AM	XLON	4631	122.76	535050462464477
11:15:17 AM	XLON	7560	122.76	535050462464481
11:15:17 AM	XLON	7764	122.76	535050462464478
11:16:08 AM	XLON	11844	122.78	535050462464620
11:17:57 AM	XLON	10322	122.76	535050462464852
11:18:37 AM	XLON	239	122.78	535050462464960
11:18:37 AM	XLON	2694	122.78	535050462464959
11:19:16 AM	XLON	10786	122.80	535050462465019
11:21:12 AM	XLON	8296	122.78	535050462465299
11:21:17 AM	XLON	853	122.78	535050462465303
11:21:17 AM	XLON	1432	122.78	535050462465304
11:21:17 AM	XLON	2486	122.78	535050462465305
11:21:56 AM	XLON	235	122.76	535050462465367
11:21:56 AM	XLON	625	122.76	535050462465366
11:22:33 AM	XLON	1877	122.76	535050462465462
11:23:04 AM	XLON	1466	122.76	535050462465589
11:23:04 AM	XLON	2500	122.76	535050462465588
11:23:04 AM	XLON	2694	122.76	535050462465587
11:23:04 AM	XLON	12395	122.76	535050462465584
11:23:50 AM	XLON	291	122.68	535050462465677
11:23:50 AM	XLON	3300	122.68	535050462465676
11:26:26 AM	XLON	763	122.76	535050462466032
11:26:26 AM	XLON	11632	122.76	535050462466031
11:26:43 AM	XLON	2736	122.78	535050462466067
11:27:01 AM	XLON	9657	122.78	535050462466135
11:27:44 AM	XLON	2500	122.82	535050462466189
11:27:44 AM	XLON	2694	122.82	535050462466190
11:27:44 AM	XLON	3985	122.82	535050462466188
11:28:33 AM	XLON	12395	122.80	535050462466284
11:29:11 AM	XLON	12395	122.82	535050462466413
11:30:30 AM	XLON	2500	122.84	535050462466614
11:31:59 AM	XLON	700	122.88	535050462466938
11:31:59 AM	XLON	1982	122.88	535050462466939
11:32:05 AM	XLON	2165	122.88	535050462466958
11:32:05 AM	XLON	2694	122.88	535050462466959
11:32:05 AM	XLON	4533	122.88	535050462466960
11:33:12 AM	XLON	12395	122.88	535050462467083
11:33:12 AM	XLON	3261	122.90	535050462467084
11:34:13 AM	XLON	5651	122.88	535050462467168
11:34:32 AM	XLON	312	122.90	535050462467202
11:34:32 AM	XLON	1407	122.90	535050462467201
11:34:32 AM	XLON	2325	122.90	535050462467200
11:34:43 AM	XLON	12395	122.88	535050462467217
11:35:00 AM	XLON	235	122.86	535050462467277
11:35:00 AM	XLON	2980	122.86	535050462467278
11:36:10 AM	XLON	9606	122.80	535050462467452
11:37:09 AM	XLON	16	122.78	535050462467605
11:37:09 AM	XLON	5987	122.78	535050462467604
11:37:18 AM	XLON	5684	122.78	535050462467648
11:38:40 AM	XLON	11308	122.80	535050462467828
11:40:29 AM	XLON	12395	122.82	535050462468186
11:41:33 AM	XLON	12305	122.78	535050462468361
11:42:43 AM	XLON	12395	122.80	535050462468570
11:45:25 AM	XLON	1432	122.80	535050462468956
11:45:25 AM	XLON	2165	122.80	535050462468957
11:45:25 AM	XLON	2255	122.80	535050462468958
11:46:35 AM	XLON	187	122.80	535050462469133
11:46:35 AM	XLON	1705	122.80	535050462469131
11:46:35 AM	XLON	2500	122.80	535050462469132
11:46:40 AM	XLON	1623	122.80	535050462469164
11:46:40 AM	XLON	1978	122.80	535050462469162
11:46:40 AM	XLON	2694	122.80	535050462469163
11:46:45 AM	XLON	2165	122.80	535050462469166
11:46:50 AM	XLON	1693	122.80	535050462469179
11:46:50 AM	XLON	2165	122.80	535050462469178
11:46:50 AM	XLON	2290	122.80	535050462469177
11:47:24 AM	XLON	12395	122.78	535050462469213
11:47:26 AM	XLON	334	122.78	535050462469222
11:47:26 AM	XLON	12061	122.78	535050462469223
11:49:16 AM	XLON	51	122.78	535050462469604
11:49:16 AM	XLON	12344	122.78	535050462469605
11:50:06 AM	XLON	12395	122.76	535050462469721
11:51:55 AM	XLON	1943	122.76	535050462469995
11:51:55 AM	XLON	2165	122.76	535050462469994
11:51:55 AM	XLON	2500	122.76	535050462469997
11:51:55 AM	XLON	2694	122.76	535050462469996
11:52:00 AM	XLON	1621	122.76	535050462470004
11:52:00 AM	XLON	2165	122.76	535050462470003
11:54:44 AM	XLON	12395	122.78	535050462470315
11:55:16 AM	XLON	12395	122.78	535050462470404
11:55:16 AM	XLON	2500	122.80	535050462470414
11:55:16 AM	XLON	2694	122.80	535050462470415
11:55:38 AM	XLON	209	122.76	535050462470503
11:55:38 AM	XLON	523	122.76	535050462470501
11:55:38 AM	XLON	3525	122.76	535050462470504
11:55:38 AM	XLON	6496	122.76	535050462470502
11:56:09 AM	XLON	1651	122.74	535050462470631
11:56:09 AM	XLON	7148	122.74	535050462470632
11:57:53 AM	XLON	12395	122.72	535050462470826
12:00:00 PM	XLON	2500	122.70	535050462471241
12:00:05 PM	XLON	651	122.70	535050462471244
12:00:05 PM	XLON	2500	122.70	535050462471243
12:00:05 PM	XLON	2520	122.70	535050462471245
12:00:10 PM	XLON	559	122.70	535050462471258
12:00:10 PM	XLON	1368	122.70	535050462471257
12:00:10 PM	XLON	2500	122.70	535050462471256
12:00:13 PM	XLON	2888	122.68	535050462471269
12:00:13 PM	XLON	4157	122.68	535050462471270
12:02:32 PM	XLON	1330	122.74	535050462471567
12:02:32 PM	XLON	2165	122.74	535050462471564
12:02:32 PM	XLON	2500	122.74	535050462471566
12:02:32 PM	XLON	2694	122.74	535050462471565
12:03:03 PM	XLON	603	122.74	535050462471732
12:03:03 PM	XLON	1530	122.74	535050462471733
12:03:03 PM	XLON	2173	122.74	535050462471734
12:03:09 PM	XLON	3434	122.72	535050462471769
12:03:11 PM	XLON	12395	122.72	535050462471779
12:03:24 PM	XLON	2403	122.70	535050462471830
12:03:24 PM	XLON	5639	122.70	535050462471831
12:05:10 PM	XLON	135	122.72	535050462472004
12:05:10 PM	XLON	2694	122.72	535050462472003
12:05:15 PM	XLON	3005	122.72	535050462472012
12:05:29 PM	XLON	12395	122.70	535050462472048
12:05:42 PM	XLON	1175	122.68	535050462472081
12:05:42 PM	XLON	1482	122.68	535050462472080
12:07:39 PM	XLON	1122	122.74	535050462472385
12:07:39 PM	XLON	2694	122.74	535050462472384
12:07:39 PM	XLON	4540	122.74	535050462472383
12:07:41 PM	XLON	12395	122.72	535050462472394
12:07:58 PM	XLON	7046	122.74	535050462472491
12:08:46 PM	XLON	6017	122.74	535050462472586
12:09:50 PM	XLON	11935	122.74	535050462472703
12:11:55 PM	XLON	1514	122.76	535050462472925
12:11:55 PM	XLON	10881	122.76	535050462472926
12:14:14 PM	XLON	12395	122.82	535050462473204
12:14:55 PM	XLON	11937	122.84	535050462473271
12:15:55 PM	XLON	5638	122.88	535050462473420
12:15:55 PM	XLON	6757	122.88	535050462473419
12:17:15 PM	XLON	12395	122.88	535050462473767
12:18:56 PM	XLON	40	122.90	535050462474083
12:18:56 PM	XLON	12355	122.90	535050462474084
12:20:25 PM	XLON	12395	122.88	535050462474281
12:23:07 PM	XLON	29	122.88	535050462474626
12:23:33 PM	XLON	112	122.90	535050462474670
12:23:33 PM	XLON	2940	122.90	535050462474671
12:23:43 PM	XLON	3825	122.90	535050462474700
12:23:43 PM	XLON	6599	122.90	535050462474699
12:23:43 PM	XLON	1667	122.92	535050462474703
12:23:43 PM	XLON	2709	122.92	535050462474701
12:23:43 PM	XLON	2737	122.92	535050462474702
12:24:30 PM	XLON	2380	123.00	535050462474788
12:24:30 PM	XLON	2709	123.00	535050462474787
12:24:56 PM	XLON	392	122.96	535050462474833
12:24:56 PM	XLON	3303	122.96	535050462474832
12:24:56 PM	XLON	7210	122.96	535050462474834
12:27:29 PM	XLON	12395	123.14	535050462475111
12:28:21 PM	XLON	12395	123.12	535050462475190
12:30:09 PM	XLON	62	123.02	535050462475383
12:30:09 PM	XLON	12333	123.02	535050462475384
12:33:02 PM	XLON	1029	123.02	535050462475702
12:33:50 PM	XLON	1312	123.04	535050462475779
12:33:50 PM	XLON	2500	123.04	535050462475778
12:33:50 PM	XLON	12320	123.04	535050462475777
12:36:01 PM	XLON	685	123.04	535050462476009
12:36:01 PM	XLON	2085	123.04	535050462476018
12:36:01 PM	XLON	2500	123.04	535050462476023
12:36:01 PM	XLON	2559	123.04	535050462476024
12:36:01 PM	XLON	3291	123.04	535050462476019
12:36:01 PM	XLON	5824	123.04	535050462476011
12:36:01 PM	XLON	5886	123.04	535050462476010
12:36:01 PM	XLON	7019	123.04	535050462476017
12:36:46 PM	XLON	1993	123.02	535050462476143
12:36:46 PM	XLON	2031	123.02	535050462476142
12:37:35 PM	XLON	1385	123.00	535050462476210
12:37:35 PM	XLON	9223	123.00	535050462476209
12:39:44 PM	XLON	1877	123.06	535050462476500
12:39:44 PM	XLON	2031	123.06	535050462476498
12:39:44 PM	XLON	2500	123.06	535050462476497
12:39:44 PM	XLON	2687	123.06	535050462476499
12:39:44 PM	XLON	3300	123.06	535050462476496
12:39:44 PM	XLON	12395	123.06	535050462476490
12:42:04 PM	XLON	5168	123.04	535050462476737
12:42:04 PM	XLON	7227	123.04	535050462476738
12:43:13 PM	XLON	12395	123.02	535050462476914
12:44:06 PM	XLON	1513	123.00	535050462477010
12:44:06 PM	XLON	10861	123.00	535050462477009
12:45:21 PM	XLON	12281	122.98	535050462477128
12:47:27 PM	XLON	657	122.96	535050462477381
12:47:27 PM	XLON	1770	122.96	535050462477378
12:47:27 PM	XLON	2031	122.96	535050462477379
12:47:27 PM	XLON	2687	122.96	535050462477380
12:47:32 PM	XLON	702	122.96	535050462477384
12:47:32 PM	XLON	2031	122.96	535050462477386
12:47:32 PM	XLON	2687	122.96	535050462477385
12:48:18 PM	XLON	2100	122.98	535050462477477
12:48:18 PM	XLON	2500	122.98	535050462477476
12:48:23 PM	XLON	2031	122.98	535050462477483
12:48:23 PM	XLON	2302	122.98	535050462477481
12:48:23 PM	XLON	2500	122.98	535050462477482
12:48:23 PM	XLON	2587	122.98	535050462477484
12:48:42 PM	XLON	1214	122.96	535050462477530
12:48:42 PM	XLON	1307	122.96	535050462477531
12:48:42 PM	XLON	4240	122.96	535050462477529
12:48:42 PM	XLON	5634	122.96	535050462477532
12:49:47 PM	XLON	11990	123.04	535050462477626
12:51:03 PM	XLON	10936	123.08	535050462477758
12:52:34 PM	XLON	12395	123.16	535050462477924
12:53:52 PM	XLON	12395	123.10	535050462478085
12:55:40 PM	XLON	12395	123.06	535050462478351
12:57:10 PM	XLON	3729	123.04	535050462478544
12:57:10 PM	XLON	8666	123.04	535050462478543
12:58:21 PM	XLON	2471	123.10	535050462478726
12:58:21 PM	XLON	9924	123.10	535050462478727
12:59:30 PM	XLON	12012	123.12	535050462478886
13:02:10 PM	XLON	325	123.16	535050462479083
13:02:10 PM	XLON	734	123.16	535050462479084
13:02:16 PM	XLON	12395	123.14	535050462479094
13:03:20 PM	XLON	643	123.18	535050462479258
13:03:20 PM	XLON	11752	123.18	535050462479259
13:05:10 PM	XLON	1991	123.14	535050462479540
13:05:10 PM	XLON	2687	123.14	535050462479538
13:05:10 PM	XLON	3300	123.14	535050462479539
13:05:15 PM	XLON	911	123.12	535050462479551
13:05:15 PM	XLON	983	123.12	535050462479548
13:05:15 PM	XLON	1371	123.12	535050462479550
13:05:15 PM	XLON	2031	123.12	535050462479549
13:06:26 PM	XLON	2031	123.18	535050462479651
13:06:26 PM	XLON	2484	123.18	535050462479652
13:06:26 PM	XLON	2500	123.18	535050462479649
13:06:26 PM	XLON	2687	123.18	535050462479650
13:06:31 PM	XLON	107	123.18	535050462479659
13:06:31 PM	XLON	156	123.18	535050462479657
13:06:31 PM	XLON	2687	123.18	535050462479658
13:07:23 PM	XLON	440	123.18	535050462479724
13:07:23 PM	XLON	2455	123.18	535050462479726
13:07:23 PM	XLON	9500	123.18	535050462479725
13:08:10 PM	XLON	10286	123.18	535050462479785
13:09:17 PM	XLON	12395	123.18	535050462480020
13:11:04 PM	XLON	12395	123.14	535050462480156
13:12:35 PM	XLON	9967	123.16	535050462480349
13:12:51 PM	XLON	3864	123.20	535050462480360
13:13:14 PM	XLON	6052	123.18	535050462480390
13:13:14 PM	XLON	6343	123.18	535050462480389
13:14:24 PM	XLON	11022	123.16	535050462480500
13:16:04 PM	XLON	13	123.14	535050462480678
13:16:04 PM	XLON	12382	123.14	535050462480679
13:17:48 PM	XLON	705	123.16	535050462480901
13:17:48 PM	XLON	2031	123.16	535050462480902
13:17:48 PM	XLON	2500	123.16	535050462480903
13:17:48 PM	XLON	2687	123.16	535050462480904
13:17:48 PM	XLON	5538	123.16	535050462480905
13:18:11 PM	XLON	2516	123.16	535050462480981
13:18:11 PM	XLON	9357	123.16	535050462480982
13:19:31 PM	XLON	3051	123.14	535050462481190
13:19:31 PM	XLON	4536	123.14	535050462481189
13:19:31 PM	XLON	4658	123.14	535050462481188
13:21:32 PM	XLON	12395	123.18	535050462481470
13:22:17 PM	XLON	12395	123.18	535050462481573
13:23:15 PM	XLON	4483	123.32	535050462481680
13:23:15 PM	XLON	7912	123.32	535050462481679
13:25:47 PM	XLON	2500	123.26	535050462481958
13:25:47 PM	XLON	4800	123.26	535050462481959
13:26:04 PM	XLON	3215	123.28	535050462482005
13:26:12 PM	XLON	4399	123.26	535050462482053
13:26:12 PM	XLON	12395	123.26	535050462482051
13:26:12 PM	XLON	301	123.28	535050462482047
13:26:12 PM	XLON	2500	123.28	535050462482046
13:27:00 PM	XLON	7008	123.26	535050462482168
13:28:12 PM	XLON	698	123.28	535050462482414
13:28:12 PM	XLON	11524	123.28	535050462482413
13:29:47 PM	XLON	12332	123.28	535050462482623
13:31:10 PM	XLON	541	123.26	535050462482893
13:31:10 PM	XLON	2302	123.26	535050462482891
13:31:10 PM	XLON	3738	123.26	535050462482892
13:31:13 PM	XLON	9895	123.22	535050462482903
13:31:20 PM	XLON	6851	123.26	535050462482930
13:32:00 PM	XLON	593	123.26	535050462483062
13:32:06 PM	XLON	5611	123.28	535050462483102
13:32:06 PM	XLON	6784	123.28	535050462483101
13:32:45 PM	XLON	612	123.30	535050462483214
13:32:45 PM	XLON	1966	123.30	535050462483213
13:33:09 PM	XLON	5268	123.34	535050462483262
13:33:09 PM	XLON	5532	123.34	535050462483261
13:33:40 PM	XLON	64	123.42	535050462483341
13:33:40 PM	XLON	12331	123.42	535050462483342
13:35:19 PM	XLON	12395	123.38	535050462483554
13:35:56 PM	XLON	8989	123.38	535050462483634
13:36:05 PM	XLON	2465	123.36	535050462483647
13:36:05 PM	XLON	2500	123.36	535050462483646
13:37:34 PM	XLON	2458	123.38	535050462483860
13:37:40 PM	XLON	2137	123.38	535050462483885
13:37:40 PM	XLON	9225	123.38	535050462483884
13:37:49 PM	XLON	12395	123.36	535050462483905
13:38:08 PM	XLON	177	123.30	535050462483940
13:38:08 PM	XLON	585	123.30	535050462483942
13:38:08 PM	XLON	752	123.30	535050462483941
13:38:08 PM	XLON	901	123.30	535050462483939
13:38:08 PM	XLON	2543	123.30	535050462483938
13:38:18 PM	XLON	4103	123.30	535050462483950
13:39:47 PM	XLON	2270	123.30	535050462484117
13:39:47 PM	XLON	2406	123.30	535050462484118
13:39:53 PM	XLON	2500	123.34	535050462484153
13:40:04 PM	XLON	1747	123.34	535050462484163
13:40:04 PM	XLON	2031	123.34	535050462484162
13:40:04 PM	XLON	2500	123.34	535050462484161
13:40:26 PM	XLON	500	123.32	535050462484216
13:40:26 PM	XLON	500	123.32	535050462484217
13:40:26 PM	XLON	500	123.32	535050462484224
13:40:26 PM	XLON	981	123.32	535050462484225
13:40:26 PM	XLON	2031	123.32	535050462484223
13:40:26 PM	XLON	3300	123.32	535050462484222
13:40:26 PM	XLON	11395	123.32	535050462484218
13:41:39 PM	XLON	1302	123.30	535050462484345
13:41:39 PM	XLON	2500	123.30	535050462484346
13:42:37 PM	XLON	12309	123.30	535050462484471
13:42:55 PM	XLON	86	123.30	535050462484519
13:42:55 PM	XLON	913	123.30	535050462484523
13:42:55 PM	XLON	1626	123.30	535050462484524
13:43:20 PM	XLON	12395	123.30	535050462484577
13:44:21 PM	XLON	474	123.26	535050462484749
13:44:21 PM	XLON	11131	123.26	535050462484750
13:46:02 PM	XLON	237	123.28	535050462485026
13:46:02 PM	XLON	12158	123.28	535050462485027
13:46:53 PM	XLON	9568	123.30	535050462485170
13:46:53 PM	XLON	2441	123.32	535050462485169
13:46:53 PM	XLON	3150	123.32	535050462485168
13:46:54 PM	XLON	12395	123.30	535050462485178
13:49:04 PM	XLON	125	123.28	535050462485398
13:49:04 PM	XLON	2500	123.28	535050462485397
13:49:09 PM	XLON	1901	123.28	535050462485406
13:49:09 PM	XLON	1906	123.28	535050462485404
13:49:09 PM	XLON	2686	123.28	535050462485405
13:49:15 PM	XLON	1593	123.28	535050462485428
13:49:15 PM	XLON	2031	123.28	535050462485427
13:49:15 PM	XLON	2686	123.28	535050462485426
13:49:20 PM	XLON	1235	123.28	535050462485433
13:49:20 PM	XLON	2031	123.28	535050462485432
13:49:20 PM	XLON	2686	123.28	535050462485431
13:50:13 PM	XLON	1562	123.28	535050462485527
13:50:13 PM	XLON	2686	123.28	535050462485528
13:50:25 PM	XLON	12395	123.26	535050462485574
13:50:33 PM	XLON	5084	123.24	535050462485603
13:50:33 PM	XLON	6152	123.24	535050462485604
13:51:28 PM	XLON	9767	123.24	535050462485806
13:52:52 PM	XLON	1404	123.14	535050462486039
13:52:52 PM	XLON	1873	123.14	535050462486043
13:52:52 PM	XLON	2031	123.14	535050462486042
13:52:52 PM	XLON	3133	123.14	535050462486040
13:52:52 PM	XLON	4529	123.14	535050462486041
13:52:58 PM	XLON	11912	123.12	535050462486064
13:54:18 PM	XLON	3122	122.96	535050462486398
13:54:18 PM	XLON	7564	122.96	535050462486397
13:55:08 PM	XLON	12065	122.96	535050462486614
13:56:57 PM	XLON	2625	122.92	535050462486886
13:56:57 PM	XLON	3898	122.92	535050462486884
13:56:57 PM	XLON	3903	122.92	535050462486890
13:56:57 PM	XLON	8497	122.92	535050462486885
13:57:01 PM	XLON	7174	122.92	535050462486932
13:58:17 PM	XLON	879	122.92	535050462487138
13:58:17 PM	XLON	4178	122.92	535050462487137
13:58:17 PM	XLON	7338	122.92	535050462487139
13:58:43 PM	XLON	97	122.90	535050462487246
13:58:43 PM	XLON	10708	122.90	535050462487247
13:59:22 PM	XLON	2512	122.90	535050462487360
14:00:16 PM	XLON	2378	122.90	535050462487552
14:01:00 PM	XLON	87	122.94	535050462487648
14:01:00 PM	XLON	2031	122.94	535050462487647
14:01:00 PM	XLON	2500	122.94	535050462487645
14:01:00 PM	XLON	4696	122.94	535050462487646
14:01:07 PM	XLON	1094	122.94	535050462487658
14:01:07 PM	XLON	2031	122.94	535050462487660
14:01:07 PM	XLON	2500	122.94	535050462487659
14:01:07 PM	XLON	2599	122.94	535050462487657
14:01:12 PM	XLON	832	122.96	535050462487677
14:01:12 PM	XLON	2031	122.96	535050462487678
14:01:57 PM	XLON	2151	122.94	535050462487831
14:01:57 PM	XLON	2686	122.94	535050462487828
14:01:57 PM	XLON	2797	122.94	535050462487830
14:01:57 PM	XLON	3022	122.94	535050462487822
14:01:57 PM	XLON	4761	122.94	535050462487829
14:02:04 PM	XLON	4710	122.92	535050462487846
14:02:04 PM	XLON	5255	122.92	535050462487845
14:03:01 PM	XLON	12395	122.88	535050462488004
14:04:10 PM	XLON	459	122.88	535050462488175
14:04:10 PM	XLON	2455	122.88	535050462488176
14:04:10 PM	XLON	8912	122.88	535050462488177
14:05:24 PM	XLON	800	122.90	535050462488333
14:05:24 PM	XLON	1227	122.90	535050462488334
14:05:24 PM	XLON	2500	122.90	535050462488331
14:05:24 PM	XLON	2607	122.90	535050462488332
14:05:29 PM	XLON	91	122.90	535050462488349
14:05:29 PM	XLON	1721	122.90	535050462488350
14:05:29 PM	XLON	2031	122.90	535050462488351
14:05:29 PM	XLON	2632	122.90	535050462488352
14:06:13 PM	XLON	4769	122.88	535050462488454
14:06:28 PM	XLON	1467	122.90	535050462488497
14:06:28 PM	XLON	2123	122.90	535050462488498
14:06:54 PM	XLON	2041	122.92	535050462488541
14:06:54 PM	XLON	2686	122.92	535050462488540
14:07:12 PM	XLON	673	122.90	535050462488594
14:07:12 PM	XLON	954	122.90	535050462488595
14:07:12 PM	XLON	1192	122.90	535050462488591
14:07:12 PM	XLON	2031	122.90	535050462488592
14:07:12 PM	XLON	2686	122.90	535050462488593
14:07:19 PM	XLON	4738	122.92	535050462488632
14:07:34 PM	XLON	12395	122.92	535050462488659
14:08:33 PM	XLON	11182	122.88	535050462488749
14:09:15 PM	XLON	12395	122.92	535050462488893
14:10:26 PM	XLON	5309	122.86	535050462489108
14:10:26 PM	XLON	5490	122.86	535050462489109
14:10:48 PM	XLON	498	122.86	535050462489183
14:10:48 PM	XLON	2500	122.86	535050462489182
14:11:20 PM	XLON	7230	122.84	535050462489265
14:11:42 PM	XLON	2500	122.84	535050462489300
14:11:42 PM	XLON	1	122.86	535050462489301
14:11:42 PM	XLON	125	122.86	535050462489302
14:12:48 PM	XLON	12395	122.88	535050462489423
14:13:10 PM	XLON	4345	122.86	535050462489466
14:14:09 PM	XLON	1500	122.94	535050462489552
14:14:09 PM	XLON	2031	122.94	535050462489555
14:14:09 PM	XLON	2686	122.94	535050462489554
14:14:09 PM	XLON	2770	122.94	535050462489553
14:14:21 PM	XLON	2421	122.94	535050462489564
14:14:21 PM	XLON	2500	122.94	535050462489562
14:14:21 PM	XLON	2805	122.94	535050462489563
14:14:21 PM	XLON	4194	122.94	535050462489561
14:14:31 PM	XLON	11815	122.92	535050462489633
14:15:29 PM	XLON	10	122.88	535050462489751
14:15:29 PM	XLON	2500	122.88	535050462489750
14:15:43 PM	XLON	398	122.86	535050462489764
14:15:43 PM	XLON	1869	122.86	535050462489763
14:16:04 PM	XLON	10128	122.86	535050462489790
14:17:45 PM	XLON	7869	122.84	535050462489999
14:17:58 PM	XLON	136	122.84	535050462490047
14:17:58 PM	XLON	2031	122.84	535050462490046
14:17:58 PM	XLON	2500	122.84	535050462490044
14:17:58 PM	XLON	2686	122.84	535050462490045
14:17:58 PM	XLON	4526	122.84	535050462490038
14:18:06 PM	XLON	888	122.82	535050462490064
14:18:06 PM	XLON	1562	122.82	535050462490063
14:18:16 PM	XLON	955	122.82	535050462490099
14:18:16 PM	XLON	1527	122.82	535050462490098
14:18:48 PM	XLON	1409	122.80	535050462490129
14:18:48 PM	XLON	10963	122.80	535050462490128
14:20:13 PM	XLON	2977	122.82	535050462490310
14:20:13 PM	XLON	5437	122.82	535050462490311
14:20:41 PM	XLON	6	122.84	535050462490357
14:20:46 PM	XLON	625	122.84	535050462490374
14:20:46 PM	XLON	2787	122.84	535050462490373
14:20:57 PM	XLON	599	122.86	535050462490416
14:20:57 PM	XLON	2235	122.86	535050462490417
14:21:15 PM	XLON	2031	122.92	535050462490489
14:21:15 PM	XLON	2500	122.92	535050462490488
14:21:15 PM	XLON	2686	122.92	535050462490490
14:21:15 PM	XLON	185	122.94	535050462490491
14:21:15 PM	XLON	12395	122.96	535050462490466
14:21:41 PM	XLON	2639	123.06	535050462490555
14:22:05 PM	XLON	3921	123.08	535050462490642
14:22:05 PM	XLON	6701	123.08	535050462490643
14:24:17 PM	XLON	2025	123.04	535050462490929
14:24:17 PM	XLON	2500	123.04	535050462490927
14:24:17 PM	XLON	2686	123.04	535050462490928
14:24:47 PM	XLON	1065	123.04	535050462490997
14:24:47 PM	XLON	2500	123.04	535050462490996
14:24:52 PM	XLON	604	123.04	535050462491012
14:24:52 PM	XLON	2282	123.04	535050462491009
14:24:52 PM	XLON	2302	123.04	535050462491011
14:24:52 PM	XLON	2500	123.04	535050462491007
14:24:52 PM	XLON	2686	123.04	535050462491010
14:24:52 PM	XLON	3348	123.04	535050462491008
14:25:34 PM	XLON	2500	123.12	535050462491118
14:25:39 PM	XLON	2500	123.12	535050462491130
14:25:44 PM	XLON	1999	123.12	535050462491146
14:25:44 PM	XLON	2031	123.12	535050462491145
14:25:44 PM	XLON	2500	123.12	535050462491144
14:25:49 PM	XLON	2500	123.12	535050462491150
14:26:01 PM	XLON	2088	123.10	535050462491162
14:26:01 PM	XLON	10307	123.10	535050462491163
14:27:01 PM	XLON	793	123.12	535050462491333
14:27:01 PM	XLON	1812	123.12	535050462491332
14:27:01 PM	XLON	2500	123.12	535050462491331
14:27:01 PM	XLON	2909	123.12	535050462491334
14:27:06 PM	XLON	3457	123.12	535050462491337
14:28:06 PM	XLON	125	123.14	535050462491442
14:28:06 PM	XLON	2500	123.14	535050462491441
14:28:11 PM	XLON	1172	123.14	535050462491448
14:28:11 PM	XLON	2500	123.14	535050462491446
14:28:11 PM	XLON	2686	123.14	535050462491447
14:28:16 PM	XLON	1602	123.14	535050462491455
14:28:16 PM	XLON	2500	123.14	535050462491454
14:28:20 PM	XLON	345	123.12	535050462491465
14:28:20 PM	XLON	5185	123.12	535050462491467
14:28:20 PM	XLON	6865	123.12	535050462491466
14:29:21 PM	XLON	1665	123.12	535050462491648
14:29:41 PM	XLON	8487	123.12	535050462491719
14:29:46 PM	XLON	364	123.14	535050462491747
14:29:46 PM	XLON	2500	123.14	535050462491746
14:29:54 PM	XLON	196	123.12	535050462491782
14:30:00 PM	XLON	56	123.08	535050462491877
14:30:00 PM	XLON	9392	123.08	535050462491878
14:30:01 PM	XLON	407	123.08	535050462491880
14:30:01 PM	XLON	687	123.08	535050462491884
14:30:01 PM	XLON	2031	123.08	535050462491881
14:30:01 PM	XLON	2302	123.08	535050462491882
14:30:01 PM	XLON	2686	123.08	535050462491879
14:30:01 PM	XLON	3138	123.08	535050462491883
14:30:03 PM	XLON	3156	123.18	535050462491957
14:30:56 PM	XLON	2031	123.10	535050462492429
14:30:56 PM	XLON	2500	123.10	535050462492430
14:30:56 PM	XLON	2686	123.10	535050462492428
14:30:56 PM	XLON	3485	123.12	535050462492431
14:31:01 PM	XLON	2505	123.12	535050462492467
14:31:19 PM	XLON	2545	123.16	535050462492619
14:31:19 PM	XLON	6192	123.16	535050462492618
14:31:24 PM	XLON	1148	123.12	535050462492648
14:31:24 PM	XLON	3393	123.12	535050462492647
14:31:24 PM	XLON	7854	123.12	535050462492646
14:31:24 PM	XLON	714	123.16	535050462492645
14:31:24 PM	XLON	2031	123.16	535050462492644
14:31:36 PM	XLON	6663	123.10	535050462492681
14:31:51 PM	XLON	655	123.12	535050462492719
14:31:51 PM	XLON	4656	123.12	535050462492718
14:32:20 PM	XLON	1441	123.14	535050462492904
14:32:22 PM	XLON	10131	123.14	535050462492914
14:33:16 PM	XLON	564	123.20	535050462493094
14:33:16 PM	XLON	620	123.20	535050462493093
14:33:16 PM	XLON	1226	123.20	535050462493091
14:33:16 PM	XLON	2031	123.20	535050462493092
14:33:16 PM	XLON	12395	123.20	535050462493087
14:33:27 PM	XLON	5026	123.20	535050462493195
14:33:33 PM	XLON	1531	123.20	535050462493216
14:33:33 PM	XLON	2686	123.20	535050462493215
14:34:04 PM	XLON	145	123.22	535050462493411
14:34:04 PM	XLON	1217	123.22	535050462493412
14:34:04 PM	XLON	1396	123.22	535050462493413
14:34:04 PM	XLON	2328	123.22	535050462493414
14:34:17 PM	XLON	375	123.22	535050462493454
14:34:17 PM	XLON	5194	123.22	535050462493455
14:34:22 PM	XLON	636	123.24	535050462493484
14:34:38 PM	XLON	1	123.24	535050462493546
14:34:38 PM	XLON	262	123.24	535050462493544
14:34:38 PM	XLON	1267	123.24	535050462493545
14:34:38 PM	XLON	1785	123.24	535050462493548
14:34:38 PM	XLON	2031	123.24	535050462493547
14:34:45 PM	XLON	11878	123.24	535050462493569
14:34:54 PM	XLON	1	123.24	535050462493589
14:34:54 PM	XLON	519	123.24	535050462493590
14:34:54 PM	XLON	2031	123.24	535050462493591
14:35:05 PM	XLON	4784	123.24	535050462493624
14:35:39 PM	XLON	969	123.28	535050462493807
14:35:39 PM	XLON	2020	123.28	535050462493803
14:35:39 PM	XLON	2031	123.28	535050462493804
14:35:39 PM	XLON	2686	123.28	535050462493805
14:35:39 PM	XLON	3300	123.28	535050462493806
14:35:39 PM	XLON	12395	123.28	535050462493799
14:35:54 PM	XLON	1354	123.30	535050462493924
14:35:54 PM	XLON	1501	123.30	535050462493923
14:36:08 PM	XLON	11876	123.28	535050462493989
14:36:40 PM	XLON	2525	123.10	535050462494214
14:36:40 PM	XLON	2302	123.18	535050462494196
14:36:40 PM	XLON	2500	123.18	535050462494197
14:36:40 PM	XLON	3224	123.18	535050462494195
14:36:58 PM	XLON	12395	123.18	535050462494308
14:37:14 PM	XLON	65	123.10	535050462494430
14:37:14 PM	XLON	2500	123.10	535050462494429
14:37:34 PM	XLON	3	123.12	535050462494504
14:37:34 PM	XLON	644	123.12	535050462494503
14:37:34 PM	XLON	2031	123.12	535050462494501
14:37:34 PM	XLON	2686	123.12	535050462494502
14:37:34 PM	XLON	3478	123.12	535050462494500
14:37:38 PM	XLON	12395	123.10	535050462494540
14:37:40 PM	XLON	1151	123.06	535050462494543
14:37:40 PM	XLON	2430	123.06	535050462494544
14:38:27 PM	XLON	1917	123.06	535050462494817
14:38:27 PM	XLON	2500	123.06	535050462494816
14:38:27 PM	XLON	6000	123.06	535050462494815
14:38:36 PM	XLON	931	123.02	535050462494850
14:38:36 PM	XLON	3705	123.02	535050462494852
14:38:36 PM	XLON	7014	123.02	535050462494851
14:38:54 PM	XLON	1	123.00	535050462494922
14:38:54 PM	XLON	546	123.00	535050462494924
14:38:54 PM	XLON	2031	123.00	535050462494923
14:39:05 PM	XLON	11328	122.98	535050462494962
14:39:38 PM	XLON	3653	122.98	535050462495109
14:39:38 PM	XLON	8451	122.98	535050462495108
14:40:20 PM	XLON	2031	123.00	535050462495254
14:40:20 PM	XLON	2500	123.00	535050462495252
14:40:20 PM	XLON	2686	123.00	535050462495253
14:40:20 PM	XLON	3300	123.00	535050462495251
14:41:06 PM	XLON	313	123.02	535050462495429
14:41:06 PM	XLON	2031	123.02	535050462495433
14:41:06 PM	XLON	2500	123.02	535050462495434
14:41:06 PM	XLON	2686	123.02	535050462495436
14:41:06 PM	XLON	3239	123.02	535050462495435
14:41:06 PM	XLON	12082	123.02	535050462495430
14:41:06 PM	XLON	2033	123.04	535050462495437
14:41:22 PM	XLON	523	123.02	535050462495509
14:41:22 PM	XLON	2500	123.02	535050462495508
14:41:22 PM	XLON	12395	123.02	535050462495506
14:42:01 PM	XLON	9946	123.06	535050462495646
14:42:48 PM	XLON	2466	123.06	535050462495945
14:42:48 PM	XLON	9929	123.06	535050462495944
14:42:49 PM	XLON	2031	123.04	535050462495961
14:42:49 PM	XLON	2149	123.04	535050462495964
14:42:49 PM	XLON	2686	123.04	535050462495963
14:42:49 PM	XLON	3295	123.04	535050462495962
14:43:21 PM	XLON	2500	123.14	535050462496049
14:43:28 PM	XLON	1530	123.14	535050462496108
14:43:28 PM	XLON	10865	123.14	535050462496107
14:44:00 PM	XLON	12395	123.10	535050462496156
14:44:25 PM	XLON	3490	123.08	535050462496229
14:44:25 PM	XLON	8905	123.08	535050462496230
14:44:50 PM	XLON	12395	123.08	535050462496286
14:45:18 PM	XLON	175	123.12	535050462496408
14:45:18 PM	XLON	12199	123.12	535050462496407
14:46:06 PM	XLON	12395	123.12	535050462496565
14:46:45 PM	XLON	1476	123.34	535050462496826
14:46:45 PM	XLON	2500	123.34	535050462496825
14:46:45 PM	XLON	3252	123.34	535050462496827
14:46:49 PM	XLON	114	123.30	535050462496871
14:46:49 PM	XLON	1385	123.30	535050462496877
14:46:49 PM	XLON	2263	123.30	535050462496876
14:46:49 PM	XLON	2500	123.30	535050462496874
14:46:49 PM	XLON	2947	123.30	535050462496875
14:46:49 PM	XLON	3300	123.30	535050462496873
14:46:49 PM	XLON	3638	123.30	535050462496870
14:46:49 PM	XLON	7625	123.30	535050462496872
14:47:08 PM	XLON	76	123.24	535050462496969
14:47:08 PM	XLON	7487	123.24	535050462496970
14:47:40 PM	XLON	5466	123.14	535050462497146
14:47:40 PM	XLON	6659	123.14	535050462497147
14:48:18 PM	XLON	4105	123.14	535050462497370
14:48:18 PM	XLON	8290	123.14	535050462497369
14:48:39 PM	XLON	1872	123.14	535050462497440
14:48:39 PM	XLON	2887	123.14	535050462497439
14:48:39 PM	XLON	5884	123.14	535050462497441
14:49:03 PM	XLON	12321	123.12	535050462497562
14:49:23 PM	XLON	12395	123.08	535050462497762
14:49:54 PM	XLON	188	123.10	535050462497876
14:49:54 PM	XLON	2500	123.10	535050462497875
14:50:58 PM	XLON	1027	123.12	535050462498301
14:50:58 PM	XLON	2031	123.12	535050462498304
14:50:58 PM	XLON	2500	123.12	535050462498302
14:50:58 PM	XLON	2686	123.12	535050462498303
14:51:16 PM	XLON	2031	123.26	535050462498469
14:51:16 PM	XLON	2500	123.26	535050462498467
14:51:16 PM	XLON	2504	123.26	535050462498470
14:51:16 PM	XLON	2674	123.26	535050462498466
14:51:16 PM	XLON	2686	123.26	535050462498468
14:51:16 PM	XLON	3464	123.26	535050462498463
14:51:16 PM	XLON	8931	123.26	535050462498462
14:51:17 PM	XLON	12395	123.22	535050462498480
14:51:40 PM	XLON	1	123.18	535050462498594
14:51:49 PM	XLON	1731	123.20	535050462498635
14:51:49 PM	XLON	2031	123.20	535050462498634
14:52:00 PM	XLON	3401	123.16	535050462498660
14:52:00 PM	XLON	8994	123.16	535050462498661
14:52:26 PM	XLON	1172	123.20	535050462498798
14:52:26 PM	XLON	8881	123.20	535050462498799
14:52:58 PM	XLON	41	123.20	535050462498946
14:52:58 PM	XLON	2500	123.20	535050462498945
14:52:59 PM	XLON	3929	123.18	535050462498951
14:52:59 PM	XLON	8466	123.18	535050462498950
14:53:33 PM	XLON	2018	123.24	535050462499161
14:53:33 PM	XLON	2031	123.24	535050462499160
14:53:33 PM	XLON	2500	123.24	535050462499159
14:53:38 PM	XLON	1448	123.24	535050462499224
14:53:38 PM	XLON	2113	123.24	535050462499223
14:54:13 PM	XLON	2031	123.42	535050462499444
14:54:13 PM	XLON	2592	123.42	535050462499436
14:54:13 PM	XLON	2686	123.42	535050462499445
14:54:13 PM	XLON	2702	123.42	535050462499446
14:54:13 PM	XLON	9803	123.42	535050462499437
14:54:29 PM	XLON	1075	123.46	535050462499585
14:54:29 PM	XLON	1464	123.46	535050462499589
14:54:29 PM	XLON	2500	123.46	535050462499587
14:54:29 PM	XLON	2686	123.46	535050462499588
14:54:29 PM	XLON	10712	123.46	535050462499586
14:55:10 PM	XLON	2232	123.34	535050462499734
14:55:10 PM	XLON	9217	123.34	535050462499733
14:55:32 PM	XLON	627	123.38	535050462499830
14:55:32 PM	XLON	1611	123.38	535050462499832
14:55:32 PM	XLON	9500	123.38	535050462499831
14:56:06 PM	XLON	397	123.34	535050462499950
14:56:06 PM	XLON	2302	123.34	535050462499949
14:56:32 PM	XLON	228	123.40	535050462500034
14:56:32 PM	XLON	1371	123.40	535050462500033
14:56:32 PM	XLON	4359	123.40	535050462500035
14:56:40 PM	XLON	3920	123.42	535050462500061
14:57:18 PM	XLON	12395	123.42	535050462500268
14:57:19 PM	XLON	530	123.44	535050462500275
14:57:19 PM	XLON	2500	123.44	535050462500273
14:57:19 PM	XLON	2686	123.44	535050462500274
14:57:19 PM	XLON	4079	123.44	535050462500272
14:57:23 PM	XLON	77	123.42	535050462500290
14:57:23 PM	XLON	4609	123.42	535050462500289
14:57:54 PM	XLON	10438	123.38	535050462500408
14:58:24 PM	XLON	1678	123.36	535050462500448
14:58:37 PM	XLON	1409	123.46	535050462500505
14:58:37 PM	XLON	2166	123.46	535050462500507
14:58:37 PM	XLON	4278	123.46	535050462500506
14:58:53 PM	XLON	18	123.46	535050462500536
14:58:53 PM	XLON	2692	123.46	535050462500537
14:59:00 PM	XLON	12092	123.44	535050462500555
14:59:30 PM	XLON	2602	123.42	535050462500645
14:59:47 PM	XLON	1384	123.42	535050462500717
14:59:47 PM	XLON	2200	123.42	535050462500718
14:59:59 PM	XLON	510	123.42	535050462500766
15:00:38 PM	XLON	3546	123.58	535050462501019
15:01:00 PM	XLON	12395	123.54	535050462501143
15:01:10 PM	XLON	163	123.54	535050462501223
15:01:10 PM	XLON	3300	123.54	535050462501222
15:01:33 PM	XLON	2625	123.54	535050462501379
15:01:33 PM	XLON	12395	123.54	535050462501373
15:01:46 PM	XLON	12395	123.56	535050462501419
15:01:47 PM	XLON	2500	123.56	535050462501420
15:01:47 PM	XLON	3270	123.56	535050462501421
15:01:47 PM	XLON	6625	123.56	535050462501422
15:01:56 PM	XLON	8236	123.54	535050462501439
15:02:19 PM	XLON	2486	123.62	535050462501579
15:02:21 PM	XLON	302	123.60	535050462501596
15:02:21 PM	XLON	12093	123.60	535050462501597
15:02:44 PM	XLON	3133	123.50	535050462501787
15:02:44 PM	XLON	7203	123.50	535050462501786
15:03:06 PM	XLON	12395	123.50	535050462501902
15:03:43 PM	XLON	3640	123.40	535050462502059
15:03:43 PM	XLON	8755	123.40	535050462502058
15:04:01 PM	XLON	4931	123.40	535050462502144
15:04:01 PM	XLON	7205	123.40	535050462502140
15:04:24 PM	XLON	2500	123.40	535050462502244
15:04:48 PM	XLON	11211	123.40	535050462502344
15:05:10 PM	XLON	11375	123.40	535050462502395
15:05:46 PM	XLON	1641	123.42	535050462502578
15:05:46 PM	XLON	2031	123.42	535050462502576
15:05:46 PM	XLON	2500	123.42	535050462502574
15:05:46 PM	XLON	2686	123.42	535050462502575
15:05:46 PM	XLON	3300	123.42	535050462502577
15:05:59 PM	XLON	12395	123.36	535050462502726
15:06:57 PM	XLON	2500	123.36	535050462503072
15:06:57 PM	XLON	673	123.38	535050462503076
15:06:57 PM	XLON	2500	123.38	535050462503074
15:06:57 PM	XLON	2523	123.38	535050462503073
15:06:57 PM	XLON	2686	123.38	535050462503075
15:07:02 PM	XLON	504	123.38	535050462503093
15:07:02 PM	XLON	2686	123.38	535050462503092
15:07:22 PM	XLON	2031	123.34	535050462503185
15:07:22 PM	XLON	4706	123.34	535050462503186
15:07:22 PM	XLON	12395	123.34	535050462503184
15:08:07 PM	XLON	599	123.36	535050462503472
15:08:07 PM	XLON	2031	123.36	535050462503470
15:08:07 PM	XLON	2686	123.36	535050462503471
15:08:07 PM	XLON	5401	123.36	535050462503466
15:08:31 PM	XLON	90	123.36	535050462503541
15:08:31 PM	XLON	628	123.36	535050462503538
15:08:31 PM	XLON	1170	123.36	535050462503537
15:08:31 PM	XLON	2031	123.36	535050462503539
15:08:31 PM	XLON	2686	123.36	535050462503540
15:08:55 PM	XLON	12243	123.40	535050462503684
15:09:33 PM	XLON	9533	123.40	535050462504021
15:09:35 PM	XLON	2500	123.42	535050462504036
15:09:46 PM	XLON	6065	123.40	535050462504125
15:09:46 PM	XLON	6330	123.40	535050462504124
15:10:12 PM	XLON	2376	123.44	535050462504271
15:10:13 PM	XLON	10019	123.44	535050462504283
15:11:16 PM	XLON	2500	123.40	535050462504626
15:11:16 PM	XLON	3300	123.40	535050462504625
15:11:16 PM	XLON	771	123.42	535050462504627
15:11:16 PM	XLON	1426	123.42	535050462504628
15:11:20 PM	XLON	217	123.44	535050462504646
15:11:20 PM	XLON	5178	123.44	535050462504647
15:11:20 PM	XLON	7000	123.44	535050462504645
15:11:24 PM	XLON	3377	123.42	535050462504654
15:11:51 PM	XLON	229	123.46	535050462504800
15:11:51 PM	XLON	2500	123.46	535050462504799
15:12:17 PM	XLON	1224	123.44	535050462504934
15:12:18 PM	XLON	9245	123.44	535050462504935
15:13:00 PM	XLON	1431	123.46	535050462505092
15:13:00 PM	XLON	1616	123.46	535050462505089
15:13:00 PM	XLON	2031	123.46	535050462505090
15:13:00 PM	XLON	2686	123.46	535050462505091
15:13:08 PM	XLON	2500	123.42	535050462505140
15:13:08 PM	XLON	372	123.44	535050462505141
15:13:08 PM	XLON	12395	123.44	535050462505134
15:13:46 PM	XLON	1686	123.40	535050462505381
15:13:46 PM	XLON	5043	123.40	535050462505382
15:13:46 PM	XLON	5666	123.40	535050462505380
15:14:14 PM	XLON	12395	123.38	535050462505537
15:14:48 PM	XLON	694	123.28	535050462505802
15:14:48 PM	XLON	2031	123.28	535050462505801
15:14:57 PM	XLON	2276	123.30	535050462505890
15:14:57 PM	XLON	10119	123.30	535050462505891
15:15:30 PM	XLON	11179	123.30	535050462506291
15:16:01 PM	XLON	11566	123.22	535050462506486
15:16:44 PM	XLON	141	123.26	535050462506677
15:16:44 PM	XLON	158	123.26	535050462506675
15:16:44 PM	XLON	2500	123.26	535050462506676
15:16:56 PM	XLON	2302	123.26	535050462506701
15:16:56 PM	XLON	2500	123.26	535050462506700
15:16:56 PM	XLON	3369	123.26	535050462506702
15:17:01 PM	XLON	1800	123.26	535050462506710
15:17:01 PM	XLON	1953	123.26	535050462506709
15:17:13 PM	XLON	3434	123.28	535050462506755
15:17:13 PM	XLON	8961	123.28	535050462506756
15:17:47 PM	XLON	14	123.32	535050462506787
15:17:47 PM	XLON	3460	123.32	535050462506789
15:17:47 PM	XLON	8921	123.32	535050462506788
15:18:15 PM	XLON	3111	123.26	535050462506931
15:18:15 PM	XLON	9249	123.26	535050462506932
15:19:20 PM	XLON	2112	123.18	535050462507316
15:19:20 PM	XLON	10283	123.18	535050462507317
15:19:56 PM	XLON	125	123.20	535050462507462
15:19:56 PM	XLON	2500	123.20	535050462507461
15:19:57 PM	XLON	605	123.18	535050462507469
15:19:57 PM	XLON	2031	123.18	535050462507467
15:19:57 PM	XLON	2500	123.18	535050462507466
15:19:57 PM	XLON	2686	123.18	535050462507468
15:19:57 PM	XLON	5873	123.18	535050462507465
15:19:57 PM	XLON	6522	123.18	535050462507464
15:20:20 PM	XLON	5678	123.18	535050462507703
15:20:20 PM	XLON	6717	123.18	535050462507702
15:20:50 PM	XLON	12395	123.14	535050462507815
15:21:26 PM	XLON	2853	123.12	535050462507970
15:21:26 PM	XLON	9542	123.12	535050462507969
15:22:04 PM	XLON	12395	123.08	535050462508068
15:22:37 PM	XLON	12395	123.06	535050462508256
15:23:08 PM	XLON	12395	123.10	535050462508331
15:24:04 PM	XLON	1430	123.14	535050462508594
15:24:04 PM	XLON	1656	123.14	535050462508597
15:24:04 PM	XLON	2031	123.14	535050462508596
15:24:04 PM	XLON	2686	123.14	535050462508595
15:24:04 PM	XLON	2730	123.14	535050462508593
15:24:11 PM	XLON	569	123.14	535050462508656
15:24:11 PM	XLON	2938	123.14	535050462508655
15:24:37 PM	XLON	2081	123.14	535050462508752
15:24:37 PM	XLON	2384	123.14	535050462508753
15:24:42 PM	XLON	363	123.16	535050462508775
15:24:42 PM	XLON	2841	123.16	535050462508776
15:24:47 PM	XLON	165	123.16	535050462508787
15:24:47 PM	XLON	2031	123.16	535050462508788
15:24:47 PM	XLON	2264	123.16	535050462508789
15:25:09 PM	XLON	3450	123.14	535050462508862
15:25:09 PM	XLON	8945	123.14	535050462508863
15:25:38 PM	XLON	2784	123.14	535050462508963
15:25:38 PM	XLON	7672	123.14	535050462508962
15:25:40 PM	XLON	2578	123.14	535050462508971
15:26:27 PM	XLON	514	123.28	535050462509152
15:26:27 PM	XLON	1035	123.28	535050462509160
15:26:27 PM	XLON	2031	123.28	535050462509159
15:26:27 PM	XLON	2500	123.28	535050462509158
15:26:27 PM	XLON	3300	123.28	535050462509157
15:26:27 PM	XLON	11881	123.28	535050462509153
15:26:41 PM	XLON	352	123.30	535050462509220
15:26:41 PM	XLON	2500	123.30	535050462509219
15:26:53 PM	XLON	11902	123.30	535050462509305
15:27:42 PM	XLON	1963	123.28	535050462509560
15:27:42 PM	XLON	2260	123.28	535050462509556
15:27:42 PM	XLON	2406	123.28	535050462509558
15:27:42 PM	XLON	2500	123.28	535050462509557
15:27:42 PM	XLON	2686	123.28	535050462509559
15:28:18 PM	XLON	139	123.32	535050462509694
15:28:18 PM	XLON	9029	123.32	535050462509695
15:28:22 PM	XLON	12395	123.30	535050462509720
15:28:44 PM	XLON	811	123.24	535050462509780
15:28:44 PM	XLON	1398	123.24	535050462509781
15:28:44 PM	XLON	2076	123.24	535050462509779
15:29:16 PM	XLON	194	123.18	535050462509914
15:29:16 PM	XLON	2031	123.18	535050462509911
15:29:16 PM	XLON	2500	123.18	535050462509913
15:29:16 PM	XLON	2686	123.18	535050462509912
15:29:29 PM	XLON	1267	123.22	535050462510038
15:29:29 PM	XLON	3300	123.22	535050462510037
15:29:31 PM	XLON	2031	123.16	535050462510064
15:29:31 PM	XLON	2263	123.16	535050462510065
15:29:31 PM	XLON	2686	123.16	535050462510063
15:29:31 PM	XLON	12395	123.20	535050462510039
15:30:00 PM	XLON	5696	123.18	535050462510236
15:30:38 PM	XLON	224	123.12	535050462510372
15:30:38 PM	XLON	10183	123.12	535050462510373
15:31:09 PM	XLON	5483	123.14	535050462510489
15:31:09 PM	XLON	6912	123.14	535050462510488
15:31:29 PM	XLON	2486	123.18	535050462510592
15:32:10 PM	XLON	4043	123.20	535050462510749
15:32:10 PM	XLON	8352	123.20	535050462510748
15:32:10 PM	XLON	11031	123.20	535050462510759
15:32:49 PM	XLON	12395	123.14	535050462510879
15:33:45 PM	XLON	11063	123.00	535050462511208
15:33:57 PM	XLON	2500	123.00	535050462511247
15:33:57 PM	XLON	12395	123.00	535050462511244
15:34:28 PM	XLON	2031	122.98	535050462511485
15:34:28 PM	XLON	2302	122.98	535050462511484
15:34:28 PM	XLON	2500	122.98	535050462511486
15:34:28 PM	XLON	3247	122.98	535050462511483
15:34:28 PM	XLON	675	123.00	535050462511487
15:35:06 PM	XLON	3258	123.02	535050462511682
15:35:06 PM	XLON	9137	123.02	535050462511681
15:35:40 PM	XLON	12395	123.02	535050462511815
15:36:47 PM	XLON	2031	123.12	535050462512146
15:36:47 PM	XLON	2500	123.12	535050462512145
15:36:47 PM	XLON	2686	123.12	535050462512147
15:36:57 PM	XLON	40	123.10	535050462512159
15:36:57 PM	XLON	3700	123.10	535050462512158
15:36:57 PM	XLON	8655	123.10	535050462512160
15:37:30 PM	XLON	2828	123.20	535050462512284
15:37:47 PM	XLON	1640	123.20	535050462512344
15:37:47 PM	XLON	3229	123.20	535050462512345
15:37:57 PM	XLON	1011	123.20	535050462512379
15:37:57 PM	XLON	2500	123.20	535050462512377
15:37:57 PM	XLON	2686	123.20	535050462512378
15:38:30 PM	XLON	964	123.20	535050462512504
15:38:30 PM	XLON	1621	123.20	535050462512503
15:38:30 PM	XLON	2500	123.20	535050462512502
15:38:37 PM	XLON	2318	123.20	535050462512524
15:38:37 PM	XLON	2641	123.20	535050462512523
15:38:49 PM	XLON	103	123.20	535050462512555
15:38:49 PM	XLON	480	123.20	535050462512556
15:38:49 PM	XLON	3840	123.20	535050462512557
15:38:49 PM	XLON	7972	123.20	535050462512558
15:39:01 PM	XLON	9973	123.18	535050462512591
15:39:40 PM	XLON	9797	123.16	535050462512766
15:40:04 PM	XLON	216	123.20	535050462512906
15:40:04 PM	XLON	411	123.20	535050462512907
15:40:04 PM	XLON	10282	123.20	535050462512908
15:40:27 PM	XLON	12395	123.20	535050462512981
15:41:00 PM	XLON	11882	123.22	535050462513097
15:41:47 PM	XLON	12395	123.20	535050462513352
15:42:25 PM	XLON	12395	123.14	535050462513554
15:42:59 PM	XLON	2904	123.12	535050462513700
15:43:01 PM	XLON	11165	123.14	535050462513720
15:43:56 PM	XLON	10369	123.18	535050462513878
15:44:50 PM	XLON	2031	123.20	535050462514021
15:44:53 PM	XLON	2619	123.20	535050462514028
15:44:53 PM	XLON	4844	123.20	535050462514027
15:44:53 PM	XLON	4932	123.20	535050462514026
15:44:54 PM	XLON	1621	123.20	535050462514036
15:44:54 PM	XLON	2031	123.20	535050462514034
15:44:54 PM	XLON	2302	123.20	535050462514037
15:44:54 PM	XLON	2353	123.20	535050462514038
15:44:54 PM	XLON	3300	123.20	535050462514035
15:46:05 PM	XLON	2031	123.16	535050462514358
15:46:05 PM	XLON	2500	123.16	535050462514360
15:46:05 PM	XLON	2686	123.16	535050462514359
15:46:05 PM	XLON	3300	123.16	535050462514357
15:46:05 PM	XLON	694	123.18	535050462514361
15:46:42 PM	XLON	340	123.20	535050462514433
15:46:42 PM	XLON	1862	123.20	535050462514429
15:46:42 PM	XLON	2031	123.20	535050462514431
15:46:42 PM	XLON	2500	123.20	535050462514432
15:46:42 PM	XLON	2686	123.20	535050462514430
15:47:00 PM	XLON	1338	123.22	535050462514479
15:47:00 PM	XLON	1682	123.22	535050462514480
15:47:00 PM	XLON	1862	123.22	535050462514478
15:47:04 PM	XLON	5231	123.22	535050462514513
15:47:04 PM	XLON	7164	123.22	535050462514514
15:47:14 PM	XLON	2766	123.24	535050462514543
15:47:50 PM	XLON	1704	123.24	535050462514827
15:47:50 PM	XLON	6925	123.24	535050462514826
15:48:03 PM	XLON	11060	123.24	535050462514899
15:48:35 PM	XLON	147	123.26	535050462515030
15:48:35 PM	XLON	2500	123.26	535050462515029
15:48:51 PM	XLON	10098	123.28	535050462515067
15:49:53 PM	XLON	125	123.24	535050462515273
15:49:53 PM	XLON	2500	123.24	535050462515272
15:49:58 PM	XLON	858	123.24	535050462515284
15:49:58 PM	XLON	1535	123.24	535050462515286
15:49:58 PM	XLON	2500	123.24	535050462515285
15:49:58 PM	XLON	3082	123.24	535050462515283
15:50:06 PM	XLON	1532	123.24	535050462515313
15:50:06 PM	XLON	2500	123.24	535050462515312
15:50:28 PM	XLON	419	123.24	535050462515383
15:50:28 PM	XLON	660	123.24	535050462515388
15:50:28 PM	XLON	1862	123.24	535050462515387
15:50:28 PM	XLON	2031	123.24	535050462515384
15:50:28 PM	XLON	2485	123.24	535050462515386
15:50:28 PM	XLON	2500	123.24	535050462515385
15:50:42 PM	XLON	12136	123.22	535050462515425
15:51:07 PM	XLON	2532	123.14	535050462515508
15:51:38 PM	XLON	80	123.20	535050462515635
15:51:54 PM	XLON	12395	123.20	535050462515706
15:51:57 PM	XLON	1486	123.20	535050462515717
15:52:03 PM	XLON	8301	123.20	535050462515741
15:53:07 PM	XLON	862	123.20	535050462515982
15:53:07 PM	XLON	1040	123.20	535050462515983
15:53:11 PM	XLON	2031	123.22	535050462516012
15:53:11 PM	XLON	2500	123.22	535050462516011
15:53:11 PM	XLON	2684	123.22	535050462516013
15:53:16 PM	XLON	163	123.22	535050462516032
15:53:16 PM	XLON	2500	123.22	535050462516030
15:53:16 PM	XLON	2684	123.22	535050462516031
15:53:17 PM	XLON	337	123.20	535050462516045
15:53:38 PM	XLON	2581	123.20	535050462516140
15:53:38 PM	XLON	9477	123.20	535050462516139
15:53:40 PM	XLON	6572	123.20	535050462516150
15:54:17 PM	XLON	252	123.18	535050462516271
15:54:17 PM	XLON	5796	123.18	535050462516270
15:54:30 PM	XLON	10029	123.18	535050462516299
15:55:01 PM	XLON	490	123.14	535050462516380
15:55:01 PM	XLON	2031	123.14	535050462516379
15:55:13 PM	XLON	9907	123.10	535050462516438
15:55:44 PM	XLON	12395	123.14	535050462516563
15:56:16 PM	XLON	219	123.16	535050462516740
15:56:16 PM	XLON	440	123.16	535050462516741
15:56:16 PM	XLON	1837	123.16	535050462516739
15:56:24 PM	XLON	11577	123.14	535050462516777
15:56:59 PM	XLON	900	123.12	535050462516926
15:57:03 PM	XLON	11495	123.12	535050462516956
15:58:00 PM	XLON	2341	123.10	535050462517146
15:58:09 PM	XLON	97	123.12	535050462517193
15:58:09 PM	XLON	2031	123.12	535050462517192
15:58:09 PM	XLON	2500	123.12	535050462517191
15:58:14 PM	XLON	535	123.10	535050462517235
15:58:14 PM	XLON	2031	123.10	535050462517234
15:58:14 PM	XLON	2500	123.10	535050462517233
15:58:48 PM	XLON	2031	123.16	535050462517465
15:58:48 PM	XLON	2031	123.16	535050462517468
15:58:48 PM	XLON	2500	123.16	535050462517464
15:58:48 PM	XLON	2500	123.16	535050462517467
15:58:49 PM	XLON	409	123.16	535050462517472
15:58:49 PM	XLON	1622	123.16	535050462517471
15:58:49 PM	XLON	1622	123.16	535050462517474
15:58:49 PM	XLON	2031	123.16	535050462517475
15:58:49 PM	XLON	2500	123.16	535050462517470
15:58:49 PM	XLON	2500	123.16	535050462517473
15:58:49 PM	XLON	2684	123.16	535050462517476
15:58:52 PM	XLON	1622	123.16	535050462517483
15:58:52 PM	XLON	2031	123.16	535050462517485
15:58:52 PM	XLON	2500	123.16	535050462517482
15:58:52 PM	XLON	2684	123.16	535050462517484
15:58:57 PM	XLON	2031	123.16	535050462517496
15:58:57 PM	XLON	2037	123.16	535050462517497
15:58:57 PM	XLON	2500	123.16	535050462517495

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

POSSSAFWLEESESI

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00