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

20th Oct 2021 18:24

RNS Number : 7328P

Vodafone Group Plc

20 October 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	20 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	112.30
Lowest price paid per share (pence):	109.46
Volume weighted average price paid per share (pence):	110.95

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,367,731,734 of its ordinary shares in treasury and has 27,449,858,284 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 20 October 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 October 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	110.95	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:47:36	XLON	8728	110.10	413829297086542
08:47:49	XLON	8586	110.12	413829297086579
08:48:36	XLON	4540	110.10	413829297086693
08:49:33	XLON	2943	110.04	413829297086786
08:49:33	XLON	7500	110.04	413829297086788
08:49:59	XLON	3462	110.04	413829297086865
08:50:00	XLON	3037	110.04	413829297086874
08:50:46	XLON	2859	110.12	413829297086992
08:50:46	XLON	1336	110.12	413829297086993
08:50:46	XLON	3000	110.12	413829297086995
08:50:46	XLON	2079	110.12	413829297086996
08:50:58	XLON	3246	110.08	413829297087037
08:51:02	XLON	3498	110.02	413829297087051
08:53:31	XLON	349	110.12	413829297087451
08:53:31	XLON	12381	110.12	413829297087452
08:53:37	XLON	2881	110.12	413829297087469
08:54:25	XLON	551	110.16	413829297087626
08:54:25	XLON	4223	110.16	413829297087627
08:54:25	XLON	2500	110.16	413829297087628
08:54:59	XLON	11949	110.14	413829297087700
08:54:59	XLON	3300	110.14	413829297087703
08:54:59	XLON	2500	110.14	413829297087704
08:54:59	XLON	2741	110.14	413829297087705
08:55:16	XLON	6507	110.12	413829297087777
08:55:31	XLON	969	110.12	413829297087826
08:55:31	XLON	4166	110.12	413829297087827
08:56:01	XLON	5453	110.06	413829297087861
08:56:47	XLON	2694	110.06	413829297087940
08:56:47	XLON	324	110.06	413829297087941
08:57:01	XLON	3944	110.08	413829297087987
08:58:03	XLON	6671	110.12	413829297088219
08:58:04	XLON	2357	110.12	413829297088221
08:58:04	XLON	4152	110.12	413829297088222
08:58:05	XLON	2271	110.12	413829297088224
08:58:05	XLON	1226	110.12	413829297088225
08:58:05	XLON	3300	110.12	413829297088226
08:58:05	XLON	934	110.12	413829297088227
08:59:10	XLON	2835	110.12	413829297088395
08:59:10	XLON	2217	110.12	413829297088396
08:59:28	XLON	3299	110.08	413829297088454
09:01:19	XLON	4464	110.02	413829297088676
09:01:22	XLON	4453	110.02	413829297088678
09:01:34	XLON	4703	110.00	413829297088717
09:01:49	XLON	2926	109.98	413829297088736
09:02:32	XLON	2973	109.96	413829297088804
09:02:32	XLON	2500	109.96	413829297088810
09:02:32	XLON	1945	109.96	413829297088811
09:03:03	XLON	1345	109.98	413829297088863
09:03:08	XLON	3498	109.98	413829297088877
09:04:50	XLON	9972	109.98	413829297089117
09:04:50	XLON	9689	109.98	413829297089120
09:05:17	XLON	843	109.98	413829297089178
09:05:17	XLON	2501	109.98	413829297089179
09:05:21	XLON	3319	109.96	413829297089187
09:05:55	XLON	3497	109.98	413829297089253
09:05:55	XLON	2870	109.98	413829297089254
09:06:25	XLON	3306	109.98	413829297089313
09:06:25	XLON	2809	109.96	413829297089317
09:07:02	XLON	2264	109.94	413829297089366
09:07:02	XLON	1104	109.94	413829297089367
09:07:53	XLON	4040	109.98	413829297089525
09:07:53	XLON	3530	109.98	413829297089524
09:09:21	XLON	1282	109.98	413829297089712
09:09:21	XLON	2737	109.98	413829297089713
09:09:21	XLON	1817	109.98	413829297089714
09:09:21	XLON	2500	110.00	413829297089716
09:09:21	XLON	2441	110.00	413829297089717
09:09:36	XLON	6544	109.98	413829297089758
09:10:19	XLON	9130	109.96	413829297089834
09:11:42	XLON	1305	109.90	413829297089980
09:11:42	XLON	7174	109.90	413829297089981
09:11:42	XLON	6405	109.90	413829297089993
09:12:16	XLON	2292	109.88	413829297090066
09:12:16	XLON	946	109.88	413829297090067
09:12:36	XLON	3059	109.86	413829297090118
09:13:26	XLON	1553	109.86	413829297090195
09:13:26	XLON	1636	109.86	413829297090196
09:13:40	XLON	2136	109.88	413829297090240
09:13:40	XLON	7249	109.88	413829297090241
09:15:00	XLON	2330	109.94	413829297090398
09:15:00	XLON	3751	109.94	413829297090399
09:15:05	XLON	1214	109.90	413829297090410
09:15:05	XLON	5308	109.90	413829297090411
09:15:43	XLON	6186	109.82	413829297090481
09:16:16	XLON	6162	109.76	413829297090552
09:16:53	XLON	425	109.72	413829297090636
09:17:03	XLON	3000	109.74	413829297090644
09:17:04	XLON	13330	109.72	413829297090646
09:17:04	XLON	3000	109.72	413829297090647
09:17:04	XLON	3004	109.72	413829297090648
09:18:13	XLON	12	109.60	413829297090720
09:18:13	XLON	2908	109.60	413829297090721
09:20:24	XLON	12750	109.56	413829297091000
09:21:03	XLON	1	109.48	413829297091098
09:21:10	XLON	11200	109.48	413829297091129
09:21:16	XLON	1466	109.48	413829297091134
09:21:56	XLON	2500	109.50	413829297091210
09:21:56	XLON	2610	109.50	413829297091211
09:21:59	XLON	9304	109.46	413829297091212
09:23:11	XLON	3406	109.50	413829297091416
09:24:48	XLON	448	109.64	413829297091740
09:24:48	XLON	2500	109.64	413829297091741
09:24:48	XLON	2500	109.64	413829297091742
09:24:48	XLON	2500	109.64	413829297091743
09:24:48	XLON	1363	109.64	413829297091744
09:24:51	XLON	5778	109.60	413829297091752
09:25:37	XLON	1793	109.60	413829297091867
09:25:37	XLON	9132	109.60	413829297091868
09:25:57	XLON	3252	109.54	413829297091911
09:26:38	XLON	3381	109.54	413829297091956
09:26:51	XLON	320	109.56	413829297091972
09:26:51	XLON	2668	109.56	413829297091973
09:27:45	XLON	182	109.58	413829297092049
09:27:45	XLON	3633	109.58	413829297092050
09:28:44	XLON	746	109.62	413829297092175
09:28:46	XLON	375	109.60	413829297092184
09:28:46	XLON	13189	109.60	413829297092185
09:29:23	XLON	1527	109.60	413829297092302
09:29:23	XLON	5377	109.60	413829297092303
09:30:26	XLON	2894	109.64	413829297092477
09:30:57	XLON	3103	109.64	413829297092527
09:30:57	XLON	1003	109.64	413829297092523
09:30:57	XLON	2334	109.64	413829297092524
09:30:57	XLON	9500	109.64	413829297092525
09:30:57	XLON	278	109.64	413829297092526
09:32:55	XLON	6208	109.64	413829297092785
09:32:55	XLON	1975	109.64	413829297092788
09:33:00	XLON	3319	109.64	413829297092797
09:34:16	XLON	1344	109.64	413829297092947
09:34:16	XLON	8094	109.64	413829297092948
09:34:16	XLON	2900	109.60	413829297092952
09:34:16	XLON	1828	109.62	413829297092953
09:35:13	XLON	1709	109.52	413829297093098
09:35:13	XLON	1052	109.52	413829297093099
09:35:28	XLON	2034	109.52	413829297093139
09:35:28	XLON	3319	109.52	413829297093140
09:36:14	XLON	8671	109.52	413829297093214
09:37:50	XLON	147	109.54	413829297093402
09:37:50	XLON	2721	109.54	413829297093403
09:38:11	XLON	3129	109.54	413829297093450
09:38:11	XLON	2957	109.54	413829297093456
09:38:11	XLON	790	109.54	413829297093457
09:38:11	XLON	7638	109.54	413829297093458
09:38:31	XLON	3141	109.54	413829297093517
09:38:50	XLON	3013	109.54	413829297093542
09:39:33	XLON	6583	109.52	413829297093640
09:41:18	XLON	2226	109.62	413829297093826
09:41:18	XLON	2500	109.62	413829297093827
09:41:18	XLON	2169	109.62	413829297093828
09:42:19	XLON	2175	109.62	413829297093898
09:42:19	XLON	1097	109.62	413829297093899
09:42:37	XLON	1742	109.60	413829297093938
09:42:37	XLON	979	109.60	413829297093939
09:43:02	XLON	9009	109.62	413829297093966
09:44:46	XLON	7372	109.66	413829297094172
09:44:46	XLON	3198	109.66	413829297094173
09:44:46	XLON	1135	109.66	413829297094177
09:44:46	XLON	2500	109.66	413829297094178
09:44:46	XLON	2600	109.66	413829297094179
09:44:46	XLON	1137	109.66	413829297094180
09:46:08	XLON	1257	109.72	413829297094341
09:46:08	XLON	6546	109.72	413829297094342
09:48:20	XLON	213	109.76	413829297094552
09:48:41	XLON	3548	109.76	413829297094561
09:48:41	XLON	3000	109.76	413829297094562
09:48:41	XLON	1990	109.76	413829297094563
09:48:53	XLON	11526	109.76	413829297094601
09:52:25	XLON	2693	109.82	413829297094904
09:52:25	XLON	1073	109.82	413829297094905
09:52:25	XLON	3766	109.82	413829297094901
09:52:25	XLON	8027	109.82	413829297094902
09:52:32	XLON	7800	109.78	413829297094908
09:52:32	XLON	1341	109.78	413829297094909
09:52:32	XLON	640	109.78	413829297094910
09:54:09	XLON	3167	109.70	413829297095060
09:54:09	XLON	1310	109.70	413829297095061
09:55:09	XLON	3000	109.74	413829297095136
09:55:09	XLON	2019	109.74	413829297095137
09:56:55	XLON	2068	109.84	413829297095304
09:56:55	XLON	2066	109.84	413829297095305
09:57:07	XLON	1709	109.84	413829297095316
09:57:07	XLON	3000	109.84	413829297095317
09:57:07	XLON	1847	109.84	413829297095318
09:57:49	XLON	2280	109.86	413829297095369
09:57:49	XLON	2500	109.86	413829297095370
09:57:49	XLON	884	109.86	413829297095371
09:58:33	XLON	2767	109.88	413829297095415
09:58:41	XLON	1975	109.86	413829297095420
09:58:41	XLON	1581	109.86	413829297095421
09:59:06	XLON	2751	109.86	413829297095427
09:59:06	XLON	667	109.86	413829297095428
09:59:41	XLON	2330	109.86	413829297095450
10:01:53	XLON	3676	109.86	413829297095591
10:01:53	XLON	3000	109.86	413829297095592
10:01:53	XLON	9986	109.86	413829297095593
10:02:30	XLON	11712	109.84	413829297095682
10:02:35	XLON	2976	109.80	413829297095693
10:02:35	XLON	1305	109.80	413829297095694
10:03:39	XLON	9256	109.78	413829297095810
10:04:55	XLON	1285	109.66	413829297095955
10:04:55	XLON	1485	109.66	413829297095956
10:06:09	XLON	1590	109.68	413829297096180
10:06:09	XLON	1762	109.68	413829297096181
10:06:38	XLON	10619	109.70	413829297096252
10:06:38	XLON	3400	109.70	413829297096254
10:06:38	XLON	3000	109.70	413829297096255
10:06:38	XLON	2500	109.70	413829297096256
10:06:38	XLON	1452	109.70	413829297096257
10:06:38	XLON	2500	109.70	413829297096258
10:08:41	XLON	7894	109.66	413829297096541
10:08:41	XLON	2500	109.66	413829297096542
10:08:41	XLON	386	109.66	413829297096543
10:11:17	XLON	7439	109.66	413829297096778
10:11:17	XLON	1160	109.66	413829297096779
10:11:34	XLON	2816	109.64	413829297096827
10:11:34	XLON	2516	109.64	413829297096828
10:11:52	XLON	1885	109.64	413829297096860
10:11:52	XLON	908	109.64	413829297096861
10:12:25	XLON	2763	109.66	413829297096930
10:12:25	XLON	1369	109.66	413829297096931
10:12:41	XLON	1708	109.64	413829297096965
10:12:49	XLON	81	109.64	413829297096972
10:14:43	XLON	4575	109.66	413829297097176
10:14:43	XLON	456	109.66	413829297097177
10:14:48	XLON	1708	109.66	413829297097183
10:15:00	XLON	2016	109.66	413829297097222
10:15:00	XLON	3000	109.66	413829297097227
10:15:00	XLON	3676	109.66	413829297097228
10:15:00	XLON	2500	109.66	413829297097229
10:15:00	XLON	1128	109.66	413829297097230
10:15:33	XLON	3396	109.66	413829297097308
10:15:33	XLON	3000	109.66	413829297097309
10:15:33	XLON	520	109.66	413829297097310
10:15:42	XLON	2976	109.64	413829297097325
10:15:42	XLON	10769	109.64	413829297097326
10:17:01	XLON	2920	109.62	413829297097468
10:18:42	XLON	783	109.64	413829297097635
10:18:42	XLON	2500	109.64	413829297097636
10:18:42	XLON	1454	109.64	413829297097637
10:18:42	XLON	2500	109.64	413829297097638
10:18:42	XLON	1814	109.64	413829297097639
10:18:42	XLON	2136	109.64	413829297097640
10:18:42	XLON	317	109.64	413829297097641
10:18:42	XLON	2500	109.64	413829297097642
10:18:42	XLON	537	109.64	413829297097643
10:20:10	XLON	1700	109.66	413829297097778
10:20:10	XLON	3000	109.66	413829297097779
10:21:08	XLON	1864	109.68	413829297097854
10:21:08	XLON	2101	109.68	413829297097855
10:21:29	XLON	2019	109.68	413829297097880
10:21:29	XLON	3000	109.68	413829297097881
10:21:29	XLON	2500	109.68	413829297097882
10:21:29	XLON	3541	109.68	413829297097883
10:21:30	XLON	8048	109.66	413829297097884
10:21:50	XLON	3554	109.64	413829297097925
10:22:54	XLON	1791	109.66	413829297098022
10:23:53	XLON	35	109.70	413829297098093
10:23:53	XLON	144	109.70	413829297098094
10:23:53	XLON	595	109.70	413829297098095
10:23:53	XLON	2089	109.70	413829297098096
10:24:18	XLON	2830	109.70	413829297098129
10:24:18	XLON	601	109.70	413829297098130
10:24:37	XLON	143	109.70	413829297098183
10:24:37	XLON	38	109.70	413829297098184
10:24:37	XLON	447	109.70	413829297098185
10:24:37	XLON	2230	109.70	413829297098186
10:24:37	XLON	3	109.70	413829297098187
10:24:58	XLON	1824	109.70	413829297098213
10:25:41	XLON	1661	109.70	413829297098319
10:26:17	XLON	11074	109.74	413829297098400
10:27:19	XLON	1692	109.72	413829297098530
10:27:19	XLON	1624	109.72	413829297098531
10:28:13	XLON	1949	109.78	413829297098599
10:28:13	XLON	1930	109.78	413829297098600
10:28:13	XLON	3400	109.78	413829297098601
10:28:13	XLON	250	109.78	413829297098602
10:29:02	XLON	6663	109.82	413829297098699
10:29:02	XLON	6113	109.82	413829297098700
10:29:05	XLON	5632	109.82	413829297098712
10:29:05	XLON	1031	109.82	413829297098713
10:29:05	XLON	3589	109.82	413829297098714
10:30:53	XLON	1621	109.84	413829297098954
10:30:53	XLON	3000	109.84	413829297098955
10:31:19	XLON	1619	109.84	413829297099017
10:31:19	XLON	1659	109.84	413829297099018
10:31:19	XLON	2845	109.84	413829297099019
10:32:33	XLON	1620	109.86	413829297099104
10:32:33	XLON	1659	109.86	413829297099105
10:32:33	XLON	2500	109.86	413829297099106
10:32:33	XLON	3000	109.86	413829297099107
10:32:33	XLON	2026	109.86	413829297099108
10:32:49	XLON	2253	109.86	413829297099159
10:32:49	XLON	571	109.86	413829297099160
10:32:50	XLON	12130	109.84	413829297099163
10:34:07	XLON	3014	109.78	413829297099337
10:34:07	XLON	20	109.78	413829297099338
10:37:06	XLON	8363	109.86	413829297099623
10:37:06	XLON	3300	109.86	413829297099624
10:37:06	XLON	3200	109.86	413829297099625
10:37:06	XLON	3000	109.86	413829297099626
10:37:06	XLON	3794	109.86	413829297099627
10:38:01	XLON	461	109.86	413829297099683
10:38:01	XLON	9405	109.86	413829297099684
10:38:01	XLON	3846	109.86	413829297099685
10:38:02	XLON	1185	109.86	413829297099688
10:38:02	XLON	875	109.86	413829297099689
10:39:44	XLON	2500	109.86	413829297099812
10:39:44	XLON	2150	109.86	413829297099813
10:39:44	XLON	3000	109.86	413829297099814
10:39:44	XLON	2500	109.86	413829297099815
10:39:44	XLON	229	109.86	413829297099816
10:39:51	XLON	5887	109.84	413829297099826
10:40:08	XLON	6743	109.80	413829297099854
10:41:41	XLON	2666	109.80	413829297099990
10:41:41	XLON	196	109.80	413829297099991
10:42:48	XLON	911	109.82	413829297100083
10:42:59	XLON	1554	109.82	413829297100114
10:43:08	XLON	1553	109.82	413829297100136
10:43:08	XLON	8557	109.82	413829297100137
10:43:08	XLON	2300	109.82	413829297100139
10:43:08	XLON	3000	109.82	413829297100140
10:44:18	XLON	6415	109.80	413829297100232
10:44:51	XLON	2844	109.82	413829297100293
10:45:13	XLON	1553	109.82	413829297100349
10:45:13	XLON	43	109.82	413829297100350
10:45:13	XLON	1195	109.82	413829297100351
10:45:20	XLON	2387	109.80	413829297100362
10:45:20	XLON	3771	109.80	413829297100363
10:45:20	XLON	3709	109.80	413829297100364
10:48:02	XLON	11205	109.78	413829297100613
10:48:02	XLON	2900	109.78	413829297100614
10:48:02	XLON	3400	109.78	413829297100615
10:48:02	XLON	3000	109.78	413829297100616
10:48:02	XLON	1247	109.78	413829297100617
10:49:14	XLON	4022	109.76	413829297100701
10:49:14	XLON	6772	109.76	413829297100702
10:50:51	XLON	1881	109.78	413829297100896
10:51:31	XLON	7051	109.82	413829297100987
10:51:39	XLON	13430	109.80	413829297100994
10:53:11	XLON	7579	109.80	413829297101122
10:54:01	XLON	12152	109.82	413829297101180
10:55:48	XLON	10086	109.80	413829297101325
10:55:53	XLON	117	109.80	413829297101333
10:59:04	XLON	2394	109.90	413829297101701
10:59:04	XLON	3000	109.90	413829297101702
10:59:04	XLON	3000	109.92	413829297101707
10:59:06	XLON	3000	109.92	413829297101713
10:59:06	XLON	981	109.92	413829297101714
10:59:33	XLON	3000	109.96	413829297101769
10:59:41	XLON	3000	109.96	413829297101776
10:59:41	XLON	546	109.96	413829297101777
10:59:49	XLON	1727	109.96	413829297101783
11:00:01	XLON	8871	109.96	413829297101793
11:00:22	XLON	2313	109.96	413829297101848
11:00:22	XLON	2904	109.96	413829297101849
11:01:46	XLON	454	109.94	413829297101921
11:01:46	XLON	9579	109.94	413829297101922
11:01:46	XLON	1100	109.94	413829297101923
11:01:46	XLON	2976	109.94	413829297101924
11:03:41	XLON	1261	109.92	413829297102052
11:03:41	XLON	1501	109.92	413829297102053
11:04:05	XLON	1145	109.92	413829297102104
11:04:05	XLON	1635	109.92	413829297102105
11:04:15	XLON	13104	109.92	413829297102128
11:06:46	XLON	4123	109.92	413829297102443
11:06:46	XLON	2099	109.92	413829297102444
11:06:46	XLON	2095	109.92	413829297102445
11:06:46	XLON	5158	109.92	413829297102446
11:07:39	XLON	910	109.94	413829297102575
11:07:39	XLON	1906	109.94	413829297102576
11:08:46	XLON	3000	109.96	413829297102623
11:08:46	XLON	2500	109.96	413829297102624
11:08:46	XLON	1449	109.96	413829297102625
11:08:46	XLON	2500	109.96	413829297102626
11:10:10	XLON	3000	110.00	413829297102720
11:10:10	XLON	2272	110.00	413829297102721
11:10:36	XLON	1939	110.02	413829297102752
11:10:36	XLON	2989	110.02	413829297102753
11:10:36	XLON	3300	110.02	413829297102754
11:10:36	XLON	2427	110.02	413829297102755
11:11:35	XLON	2182	110.04	413829297102807
11:11:43	XLON	706	110.04	413829297102815
11:11:43	XLON	576	110.04	413829297102816
11:11:43	XLON	1248	110.04	413829297102813
11:12:42	XLON	3000	110.04	413829297102924
11:12:42	XLON	2500	110.04	413829297102925
11:12:42	XLON	2953	110.04	413829297102926
11:12:55	XLON	5527	110.04	413829297102937
11:12:55	XLON	4007	110.04	413829297102938
11:13:32	XLON	2953	110.06	413829297103011
11:13:48	XLON	981	110.04	413829297103025
11:13:48	XLON	1056	110.04	413829297103026
11:13:48	XLON	10898	110.04	413829297103027
11:15:19	XLON	2788	110.04	413829297103117
11:17:00	XLON	3412	110.04	413829297103234
11:17:00	XLON	3000	110.04	413829297103235
11:17:00	XLON	1579	110.04	413829297103236
11:17:00	XLON	2826	110.04	413829297103237
11:17:00	XLON	1448	110.04	413829297103238
11:17:00	XLON	135	110.04	413829297103239
11:17:14	XLON	1351	110.06	413829297103267
11:17:45	XLON	3000	110.06	413829297103281
11:17:55	XLON	3000	110.06	413829297103285
11:18:14	XLON	3000	110.06	413829297103304
11:18:14	XLON	2500	110.06	413829297103305
11:18:14	XLON	494	110.06	413829297103306
11:18:16	XLON	12569	110.04	413829297103308
11:19:35	XLON	1450	110.02	413829297103511
11:19:45	XLON	3000	110.02	413829297103544
11:19:45	XLON	1449	110.02	413829297103545
11:19:45	XLON	2500	110.02	413829297103546
11:19:45	XLON	2500	110.02	413829297103547
11:19:50	XLON	2694	110.02	413829297103549
11:20:10	XLON	3000	110.02	413829297103569
11:20:10	XLON	2500	110.02	413829297103570
11:20:10	XLON	2500	110.02	413829297103571
11:20:10	XLON	1449	110.02	413829297103572
11:20:14	XLON	3000	110.02	413829297103577
11:20:14	XLON	2500	110.02	413829297103578
11:20:14	XLON	2500	110.02	413829297103579
11:20:14	XLON	1449	110.02	413829297103580
11:20:14	XLON	4380	110.02	413829297103581
11:20:17	XLON	4559	110.02	413829297103583
11:20:19	XLON	3000	110.02	413829297103587
11:22:20	XLON	7700	110.04	413829297103843
11:22:20	XLON	3000	110.04	413829297103844
11:22:26	XLON	3000	110.04	413829297103863
11:22:26	XLON	2500	110.04	413829297103864
11:22:26	XLON	5437	110.04	413829297103865
11:22:26	XLON	1449	110.04	413829297103866
11:22:52	XLON	3000	110.04	413829297103902
11:22:52	XLON	2500	110.04	413829297103903
11:22:52	XLON	1449	110.04	413829297103904
11:23:15	XLON	3000	110.04	413829297103944
11:24:43	XLON	2822	110.04	413829297104091
11:24:43	XLON	9985	110.04	413829297104092
11:24:43	XLON	1866	110.04	413829297104093
11:25:25	XLON	9807	110.08	413829297104167
11:25:25	XLON	3187	110.08	413829297104168
11:25:31	XLON	3442	110.10	413829297104184
11:26:03	XLON	2101	110.16	413829297104234
11:26:49	XLON	342	110.18	413829297104331
11:26:54	XLON	731	110.18	413829297104333
11:26:56	XLON	5	110.18	413829297104334
11:26:56	XLON	1278	110.18	413829297104335
11:28:11	XLON	3000	110.22	413829297104440
11:28:11	XLON	2268	110.22	413829297104441
11:28:11	XLON	2500	110.22	413829297104442
11:28:11	XLON	2500	110.22	413829297104443
11:28:11	XLON	1446	110.22	413829297104444
11:28:23	XLON	5	110.22	413829297104450
11:29:43	XLON	3300	110.28	413829297104647
11:29:43	XLON	3000	110.28	413829297104648
11:31:00	XLON	1974	110.30	413829297104849
11:31:15	XLON	1829	110.30	413829297104892
11:31:15	XLON	3000	110.30	413829297104893
11:32:11	XLON	1742	110.34	413829297104948
11:32:23	XLON	1144	110.32	413829297104983
11:32:23	XLON	2239	110.32	413829297104984
11:32:31	XLON	3300	110.34	413829297105012
11:32:31	XLON	3000	110.34	413829297105013
11:32:31	XLON	8328	110.34	413829297105014
11:32:31	XLON	2583	110.34	413829297105015
11:32:31	XLON	12668	110.34	413829297105011
11:32:40	XLON	860	110.34	413829297105022
11:32:40	XLON	2865	110.34	413829297105023
11:32:40	XLON	3300	110.34	413829297105024
11:32:40	XLON	1444	110.34	413829297105025
11:32:40	XLON	2500	110.34	413829297105026
11:32:40	XLON	2682	110.34	413829297105027
11:33:40	XLON	3300	110.38	413829297105126
11:33:40	XLON	3000	110.38	413829297105127
11:33:40	XLON	612	110.38	413829297105128
11:34:25	XLON	6280	110.38	413829297105191
11:34:25	XLON	3300	110.38	413829297105192
11:34:25	XLON	3000	110.38	413829297105193
11:35:34	XLON	4718	110.38	413829297105293
11:35:34	XLON	2099	110.38	413829297105294
11:36:10	XLON	3015	110.36	413829297105327
11:36:10	XLON	746	110.36	413829297105328
11:36:12	XLON	3057	110.34	413829297105337
11:38:13	XLON	5	110.32	413829297105500
11:38:26	XLON	5998	110.32	413829297105537
11:38:26	XLON	2298	110.32	413829297105538
11:40:45	XLON	8989	110.32	413829297105688
11:40:45	XLON	3131	110.32	413829297105689
11:43:46	XLON	7273	110.38	413829297105971
11:45:02	XLON	6882	110.40	413829297106082
11:48:39	XLON	8203	110.40	413829297106368
11:50:46	XLON	1566	110.32	413829297106549
11:50:46	XLON	1665	110.32	413829297106550
11:55:19	XLON	3000	110.36	413829297107036
11:55:19	XLON	2265	110.36	413829297107037
11:55:19	XLON	2500	110.36	413829297107038
11:55:19	XLON	1445	110.36	413829297107039
11:55:24	XLON	660	110.36	413829297107046
11:55:24	XLON	3000	110.36	413829297107047
11:55:27	XLON	708	110.36	413829297107063
11:56:00	XLON	238	110.42	413829297107107
11:56:00	XLON	2500	110.42	413829297107108
11:56:00	XLON	1445	110.42	413829297107109
11:56:00	XLON	883	110.42	413829297107110
11:56:00	XLON	2500	110.42	413829297107111
11:56:00	XLON	3952	110.42	413829297107112
11:56:04	XLON	3915	110.40	413829297107128
11:56:04	XLON	6183	110.40	413829297107129
11:57:23	XLON	2482	110.40	413829297107221
11:57:23	XLON	1605	110.40	413829297107222
11:57:29	XLON	3915	110.38	413829297107236
11:58:59	XLON	929	110.44	413829297107380
11:59:05	XLON	2842	110.44	413829297107389
11:59:15	XLON	158	110.44	413829297107400
11:59:15	XLON	2500	110.44	413829297107401
11:59:15	XLON	195	110.44	413829297107402
11:59:32	XLON	2837	110.44	413829297107409
11:59:43	XLON	3000	110.44	413829297107427
12:00:31	XLON	2101	110.44	413829297107473
12:00:40	XLON	88	110.44	413829297107479
12:00:40	XLON	3000	110.44	413829297107480
12:00:59	XLON	7698	110.42	413829297107508
12:00:59	XLON	3866	110.42	413829297107509
12:00:59	XLON	1444	110.42	413829297107534
12:00:59	XLON	2500	110.42	413829297107535
12:00:59	XLON	2500	110.42	413829297107536
12:00:59	XLON	1347	110.42	413829297107537
12:02:53	XLON	3563	110.46	413829297107728
12:04:07	XLON	12888	110.44	413829297107843
12:04:07	XLON	3826	110.46	413829297107848
12:04:07	XLON	6140	110.46	413829297107849
12:06:29	XLON	1591	110.52	413829297108210
12:06:29	XLON	1262	110.52	413829297108211
12:06:40	XLON	1876	110.52	413829297108220
12:06:40	XLON	2510	110.52	413829297108221
12:08:11	XLON	6199	110.54	413829297108354
12:08:11	XLON	2316	110.54	413829297108355
12:08:16	XLON	562	110.54	413829297108382
12:09:08	XLON	2317	110.52	413829297108452
12:09:08	XLON	1992	110.52	413829297108453
12:09:08	XLON	3000	110.52	413829297108454
12:10:06	XLON	1817	110.52	413829297108528
12:12:13	XLON	627	110.52	413829297108641
12:12:13	XLON	8119	110.52	413829297108642
12:12:13	XLON	513	110.52	413829297108643
12:12:42	XLON	2500	110.52	413829297108729
12:12:42	XLON	1442	110.52	413829297108730
12:12:42	XLON	2500	110.52	413829297108731
12:12:42	XLON	2313	110.52	413829297108732
12:12:45	XLON	2345	110.52	413829297108738
12:12:45	XLON	4800	110.52	413829297108739
12:12:45	XLON	2848	110.52	413829297108740
12:13:04	XLON	994	110.52	413829297108785
12:13:04	XLON	1844	110.52	413829297108786
12:16:11	XLON	3000	110.62	413829297109071
12:16:11	XLON	2259	110.62	413829297109072
12:16:41	XLON	11540	110.66	413829297109160
12:17:00	XLON	3300	110.68	413829297109208
12:17:07	XLON	3113	110.68	413829297109245
12:19:20	XLON	3849	110.70	413829297109390
12:19:20	XLON	3000	110.70	413829297109391
12:19:27	XLON	8020	110.68	413829297109392
12:19:27	XLON	3000	110.68	413829297109398
12:19:27	XLON	2189	110.68	413829297109399
12:19:27	XLON	3300	110.70	413829297109400
12:19:27	XLON	3000	110.70	413829297109401
12:19:27	XLON	1440	110.70	413829297109402
12:19:27	XLON	1722	110.70	413829297109403
12:21:05	XLON	111	110.64	413829297109498
12:21:05	XLON	4816	110.64	413829297109499
12:23:08	XLON	1230	110.72	413829297109736
12:23:08	XLON	2101	110.72	413829297109737
12:24:01	XLON	12632	110.70	413829297109810
12:24:01	XLON	3000	110.70	413829297109811
12:24:01	XLON	2500	110.70	413829297109812
12:24:01	XLON	2500	110.70	413829297109813
12:24:01	XLON	4938	110.70	413829297109814
12:24:01	XLON	2500	110.72	413829297109815
12:24:01	XLON	3	110.72	413829297109816
12:26:32	XLON	2798	110.64	413829297110080
12:26:56	XLON	878	110.64	413829297110122
12:26:56	XLON	1985	110.64	413829297110123
12:27:12	XLON	3358	110.62	413829297110150
12:27:12	XLON	1107	110.62	413829297110151
12:29:12	XLON	108	110.66	413829297110373
12:29:12	XLON	2500	110.66	413829297110374
12:29:12	XLON	3000	110.66	413829297110375
12:29:12	XLON	2500	110.66	413829297110376
12:29:14	XLON	1843	110.66	413829297110377
12:29:20	XLON	13662	110.66	413829297110382
12:32:17	XLON	13072	110.66	413829297110676
12:33:02	XLON	369	110.66	413829297110747
12:33:02	XLON	3793	110.66	413829297110748
12:35:17	XLON	8522	110.66	413829297110920
12:35:17	XLON	3728	110.64	413829297110926
12:35:17	XLON	434	110.64	413829297110927
12:35:25	XLON	2500	110.62	413829297110939
12:35:25	XLON	1834	110.62	413829297110940
12:35:39	XLON	11603	110.64	413829297110975
12:37:02	XLON	2770	110.60	413829297111118
12:37:03	XLON	2261	110.60	413829297111119
12:37:03	XLON	1097	110.60	413829297111120
12:38:44	XLON	1771	110.68	413829297111260
12:38:46	XLON	4469	110.68	413829297111265
12:39:02	XLON	2681	110.66	413829297111273
12:41:20	XLON	2433	110.68	413829297111469
12:42:55	XLON	8120	110.66	413829297111699
12:42:55	XLON	2130	110.66	413829297111700
12:42:55	XLON	2500	110.66	413829297111701
12:42:55	XLON	3000	110.66	413829297111702
12:42:55	XLON	2738	110.66	413829297111703
12:42:55	XLON	1440	110.66	413829297111704
12:42:55	XLON	1123	110.66	413829297111705
12:45:04	XLON	13513	110.64	413829297111897
12:46:02	XLON	580	110.64	413829297111959
12:46:02	XLON	5550	110.64	413829297111960
12:46:02	XLON	6100	110.64	413829297111961
12:46:42	XLON	3819	110.62	413829297111998
12:46:44	XLON	2311	110.62	413829297112017
12:46:44	XLON	3300	110.62	413829297112020
12:46:44	XLON	2882	110.62	413829297112021
12:46:52	XLON	2812	110.62	413829297112029
12:47:02	XLON	9618	110.60	413829297112038
12:47:02	XLON	1586	110.60	413829297112039
12:48:02	XLON	728	110.58	413829297112127
12:48:09	XLON	2110	110.58	413829297112129
12:50:02	XLON	707	110.64	413829297112328
12:50:02	XLON	6716	110.64	413829297112329
12:50:03	XLON	4663	110.64	413829297112330
12:51:45	XLON	3000	110.64	413829297112424
12:55:53	XLON	3676	110.64	413829297112870
12:55:53	XLON	3000	110.64	413829297112871
12:55:53	XLON	2500	110.64	413829297112872
12:55:53	XLON	2500	110.64	413829297112873
12:55:53	XLON	1441	110.64	413829297112874
12:56:06	XLON	3262	110.64	413829297112910
12:56:06	XLON	3945	110.64	413829297112911
12:56:17	XLON	907	110.66	413829297112971
12:56:17	XLON	763	110.66	413829297112972
12:56:17	XLON	3928	110.66	413829297112973
12:56:17	XLON	1313	110.66	413829297112974
12:56:27	XLON	2499	110.66	413829297112982
12:57:02	XLON	1904	110.66	413829297113016
12:57:42	XLON	2755	110.68	413829297113097
12:57:42	XLON	3000	110.68	413829297113098
12:58:09	XLON	2194	110.68	413829297113126
12:58:09	XLON	3000	110.68	413829297113127
12:58:09	XLON	2500	110.68	413829297113128
12:58:09	XLON	2500	110.68	413829297113129
12:58:09	XLON	1440	110.68	413829297113130
12:58:14	XLON	1257	110.68	413829297113228
12:58:14	XLON	3000	110.68	413829297113229
12:58:14	XLON	1441	110.68	413829297113230
12:59:47	XLON	5	110.76	413829297113357
12:59:47	XLON	3000	110.76	413829297113358
13:00:04	XLON	2500	110.78	413829297113379
13:00:04	XLON	2500	110.78	413829297113380
13:00:04	XLON	1439	110.78	413829297113381
13:00:04	XLON	270	110.78	413829297113382
13:00:04	XLON	3000	110.78	413829297113383
13:00:04	XLON	4316	110.78	413829297113384
13:00:09	XLON	2500	110.78	413829297113395
13:00:09	XLON	1439	110.78	413829297113396
13:00:09	XLON	3000	110.78	413829297113397
13:00:09	XLON	2500	110.78	413829297113398
13:00:11	XLON	3000	110.76	413829297113410
13:00:26	XLON	3631	110.76	413829297113460
13:00:43	XLON	3145	110.76	413829297113474
13:00:43	XLON	7138	110.76	413829297113475
13:01:50	XLON	5	110.74	413829297113591
13:02:56	XLON	5095	110.76	413829297113665
13:03:02	XLON	2257	110.76	413829297113670
13:03:42	XLON	3000	110.82	413829297113781
13:03:42	XLON	1438	110.82	413829297113782
13:04:43	XLON	6454	110.82	413829297113837
13:04:49	XLON	5	110.82	413829297113868
13:05:11	XLON	6761	110.82	413829297113881
13:05:25	XLON	1370	110.82	413829297113909
13:06:27	XLON	3298	110.86	413829297114045
13:06:27	XLON	10192	110.86	413829297114044
13:06:44	XLON	10295	110.86	413829297114049
13:07:23	XLON	9401	110.88	413829297114102
13:07:55	XLON	1301	110.86	413829297114152
13:08:04	XLON	498	110.86	413829297114161
13:08:39	XLON	2781	110.88	413829297114255
13:08:44	XLON	2255	110.86	413829297114256
13:08:57	XLON	5	110.86	413829297114258
13:09:24	XLON	408	110.94	413829297114321
13:09:27	XLON	1449	110.94	413829297114323
13:09:27	XLON	1291	110.94	413829297114324
13:10:04	XLON	1703	110.94	413829297114391
13:10:04	XLON	3512	110.94	413829297114392
13:10:11	XLON	10667	110.94	413829297114410
13:10:11	XLON	2194	110.94	413829297114411
13:10:35	XLON	1665	110.96	413829297114459
13:10:51	XLON	2909	110.98	413829297114514
13:12:19	XLON	12954	110.98	413829297114655
13:13:11	XLON	10000	111.00	413829297114711
13:14:50	XLON	2817	111.02	413829297114813
13:15:06	XLON	8633	111.00	413829297114842
13:15:06	XLON	4751	111.00	413829297114843
13:15:30	XLON	12965	110.98	413829297114868
13:15:30	XLON	441	110.98	413829297114869
13:15:30	XLON	3000	110.98	413829297114870
13:15:30	XLON	929	110.98	413829297114871
13:15:46	XLON	4921	110.96	413829297114925
13:15:46	XLON	1332	110.96	413829297114926
13:16:06	XLON	3094	110.92	413829297114972
13:16:06	XLON	1461	110.92	413829297114984
13:16:06	XLON	1708	110.92	413829297114985
13:18:32	XLON	2989	110.84	413829297115178
13:18:32	XLON	2474	110.84	413829297115179
13:18:32	XLON	4403	110.84	413829297115180
13:18:32	XLON	215	110.84	413829297115181
13:19:03	XLON	3056	110.84	413829297115220
13:19:08	XLON	893	110.82	413829297115234
13:19:40	XLON	3551	110.82	413829297115312
13:21:00	XLON	9405	110.82	413829297115481
13:21:19	XLON	3000	110.80	413829297115521
13:21:42	XLON	642	110.78	413829297115555
13:21:42	XLON	1864	110.78	413829297115556
13:21:42	XLON	642	110.78	413829297115557
13:23:00	XLON	8249	110.82	413829297115715
13:23:00	XLON	3000	110.82	413829297115717
13:23:00	XLON	3000	110.82	413829297115718
13:23:00	XLON	2285	110.82	413829297115719
13:24:02	XLON	1166	110.82	413829297115830
13:24:02	XLON	6879	110.82	413829297115831
13:25:42	XLON	4733	110.88	413829297116013
13:25:42	XLON	2500	110.88	413829297116014
13:25:42	XLON	3000	110.88	413829297116015
13:25:42	XLON	2122	110.88	413829297116016
13:25:43	XLON	3000	110.88	413829297116017
13:25:43	XLON	1252	110.88	413829297116018
13:26:06	XLON	2500	110.86	413829297116047
13:26:06	XLON	1438	110.86	413829297116048
13:26:06	XLON	234	110.86	413829297116049
13:27:07	XLON	2079	110.86	413829297116155
13:29:25	XLON	6251	110.84	413829297116418
13:29:32	XLON	3676	110.84	413829297116430
13:29:32	XLON	3000	110.84	413829297116431
13:29:32	XLON	2500	110.84	413829297116432
13:29:32	XLON	1438	110.84	413829297116433
13:29:32	XLON	570	110.84	413829297116434
13:29:44	XLON	4499	110.82	413829297116471
13:31:04	XLON	3000	110.82	413829297116674
13:31:04	XLON	2500	110.82	413829297116675
13:31:12	XLON	13141	110.80	413829297116699
13:31:58	XLON	4259	110.78	413829297116798
13:31:58	XLON	4424	110.78	413829297116797
13:32:26	XLON	1409	110.78	413829297116885
13:33:21	XLON	1439	110.78	413829297116993
13:33:21	XLON	2500	110.78	413829297116994
13:33:21	XLON	477	110.78	413829297116995
13:33:52	XLON	2101	110.78	413829297117043
13:33:52	XLON	694	110.78	413829297117044
13:34:24	XLON	7783	110.76	413829297117195
13:34:24	XLON	1784	110.76	413829297117196
13:34:24	XLON	3943	110.76	413829297117197
13:34:24	XLON	7853	110.76	413829297117199
13:35:12	XLON	1350	110.76	413829297117308
13:35:12	XLON	12255	110.76	413829297117309
13:35:18	XLON	3014	110.76	413829297117341
13:35:18	XLON	2500	110.76	413829297117342
13:35:18	XLON	3000	110.76	413829297117343
13:35:18	XLON	1440	110.76	413829297117344
13:35:18	XLON	146	110.76	413829297117345
13:35:20	XLON	1239	110.80	413829297117355
13:35:20	XLON	5788	110.80	413829297117356
13:35:22	XLON	1210	110.78	413829297117382
13:35:22	XLON	3000	110.78	413829297117383
13:36:07	XLON	5229	110.78	413829297117481
13:36:52	XLON	6851	110.78	413829297117566
13:37:32	XLON	12697	110.80	413829297117629
13:37:51	XLON	11844	110.80	413829297117681
13:37:51	XLON	7119	110.80	413829297117689
13:37:52	XLON	28850	110.80	413829297117692
13:37:52	XLON	10329	110.80	413829297117695
13:37:53	XLON	2845	110.80	413829297117696
13:37:53	XLON	12001	110.80	413829297117703
13:37:54	XLON	3415	110.80	413829297117704
13:37:54	XLON	4721	110.80	413829297117706
13:37:56	XLON	6647	110.80	413829297117713
13:38:03	XLON	10313	110.84	413829297117732
13:38:03	XLON	3000	110.84	413829297117735
13:38:03	XLON	2500	110.84	413829297117736
13:38:03	XLON	2500	110.84	413829297117737
13:38:03	XLON	1438	110.84	413829297117738
13:38:03	XLON	3710	110.84	413829297117739
13:38:03	XLON	225	110.84	413829297117740
13:38:04	XLON	3000	110.84	413829297117741
13:38:04	XLON	2500	110.84	413829297117742
13:38:04	XLON	1438	110.84	413829297117743
13:38:04	XLON	2432	110.84	413829297117744
13:38:20	XLON	6409	110.80	413829297117776
13:38:20	XLON	2023	110.80	413829297117777
13:38:20	XLON	1743	110.82	413829297117778
13:38:20	XLON	3000	110.82	413829297117779
13:38:20	XLON	1439	110.82	413829297117780
13:38:20	XLON	1482	110.82	413829297117781
13:38:45	XLON	1802	110.80	413829297117832
13:41:54	XLON	4835	110.76	413829297118149
13:42:50	XLON	3410	110.78	413829297118264
13:42:50	XLON	717	110.78	413829297118265
13:42:50	XLON	718	110.78	413829297118268
13:42:50	XLON	1439	110.78	413829297118269
13:42:50	XLON	1253	110.78	413829297118270
13:43:19	XLON	8304	110.76	413829297118329
13:43:26	XLON	3000	110.74	413829297118346
13:43:26	XLON	2064	110.74	413829297118347
13:43:48	XLON	7785	110.74	413829297118367
13:44:11	XLON	3532	110.72	413829297118408
13:44:59	XLON	4677	110.70	413829297118461
13:49:37	XLON	3000	110.70	413829297119048
13:49:52	XLON	1553	110.70	413829297119096
13:49:52	XLON	3000	110.70	413829297119097
13:50:06	XLON	1117	110.70	413829297119105
13:50:14	XLON	1864	110.70	413829297119122
13:50:14	XLON	3000	110.70	413829297119123
13:50:14	XLON	2500	110.70	413829297119124
13:50:14	XLON	2297	110.70	413829297119125
13:51:03	XLON	10605	110.68	413829297119192
13:51:04	XLON	2500	110.68	413829297119194
13:51:04	XLON	1440	110.68	413829297119195
13:51:04	XLON	1225	110.68	413829297119196
13:51:59	XLON	2110	110.66	413829297119283
13:51:59	XLON	1568	110.66	413829297119284
13:54:28	XLON	6885	110.66	413829297119503
13:54:28	XLON	3000	110.66	413829297119506
13:54:28	XLON	1162	110.66	413829297119507
13:57:26	XLON	2936	110.76	413829297119842
13:57:45	XLON	64	110.76	413829297119904
13:57:45	XLON	1200	110.76	413829297119905
13:57:52	XLON	3000	110.76	413829297119910
13:59:17	XLON	3413	110.72	413829297120115
13:59:48	XLON	13146	110.74	413829297120237
13:59:48	XLON	4368	110.74	413829297120238
13:59:48	XLON	3285	110.74	413829297120239
14:01:04	XLON	2103	110.72	413829297120455
14:01:04	XLON	316	110.72	413829297120456
14:01:04	XLON	6220	110.72	413829297120457
14:01:04	XLON	4160	110.70	413829297120467
14:01:32	XLON	5057	110.62	413829297120540
14:02:07	XLON	4716	110.62	413829297120674
14:02:29	XLON	3072	110.62	413829297120743
14:04:22	XLON	3000	110.68	413829297121095
14:04:22	XLON	1402	110.68	413829297121096
14:05:13	XLON	3000	110.70	413829297121330
14:05:13	XLON	1151	110.70	413829297121331
14:05:31	XLON	7172	110.74	413829297121410
14:05:33	XLON	5885	110.74	413829297121417
14:06:01	XLON	2500	110.72	413829297121572
14:06:01	XLON	3000	110.72	413829297121573
14:06:34	XLON	3000	110.66	413829297121710
14:06:34	XLON	1809	110.66	413829297121715
14:06:35	XLON	10000	110.68	413829297121732
14:06:35	XLON	2021	110.68	413829297121733
14:06:35	XLON	4183	110.68	413829297121741
14:06:50	XLON	3000	110.68	413829297121788
14:06:51	XLON	3000	110.68	413829297121790
14:06:53	XLON	2796	110.68	413829297121806
14:07:00	XLON	3000	110.70	413829297121848
14:07:00	XLON	369	110.70	413829297121849
14:07:34	XLON	2408	110.72	413829297121916
14:07:34	XLON	3000	110.72	413829297121917
14:07:58	XLON	2498	110.72	413829297121965
14:07:58	XLON	1957	110.72	413829297121966
14:07:58	XLON	12523	110.70	413829297121967
14:08:31	XLON	518	110.70	413829297122061
14:09:01	XLON	10143	110.72	413829297122183
14:09:01	XLON	775	110.72	413829297122184
14:09:35	XLON	5271	110.70	413829297122276
14:09:35	XLON	585	110.70	413829297122277
14:09:48	XLON	3000	110.66	413829297122311
14:09:48	XLON	1285	110.66	413829297122312
14:09:54	XLON	1003	110.66	413829297122330
14:10:28	XLON	543	110.72	413829297122435
14:10:28	XLON	3000	110.72	413829297122436
14:10:28	XLON	349	110.72	413829297122437
14:10:32	XLON	2763	110.72	413829297122458
14:10:34	XLON	2888	110.70	413829297122459
14:10:34	XLON	775	110.70	413829297122460
14:10:55	XLON	9576	110.72	413829297122510
14:10:55	XLON	2739	110.72	413829297122513
14:10:55	XLON	674	110.72	413829297122514
14:13:02	XLON	3000	110.78	413829297122833
14:13:02	XLON	2500	110.78	413829297122834
14:13:02	XLON	2500	110.78	413829297122835
14:13:47	XLON	2434	110.74	413829297122949
14:13:47	XLON	2319	110.74	413829297122950
14:14:19	XLON	3000	110.74	413829297123084
14:14:21	XLON	3000	110.74	413829297123086
14:14:30	XLON	3000	110.74	413829297123091
14:14:37	XLON	3000	110.74	413829297123097
14:15:19	XLON	12856	110.76	413829297123180
14:15:19	XLON	3000	110.76	413829297123181
14:15:19	XLON	1665	110.76	413829297123182
14:16:19	XLON	3000	110.76	413829297123300
14:16:53	XLON	4968	110.78	413829297123386
14:16:53	XLON	2434	110.78	413829297123390
14:16:53	XLON	1864	110.78	413829297123391
14:16:53	XLON	3249	110.78	413829297123392
14:16:56	XLON	3000	110.78	413829297123393
14:16:57	XLON	52	110.76	413829297123403
14:17:02	XLON	3615	110.76	413829297123407
14:17:02	XLON	1784	110.76	413829297123408
14:17:04	XLON	2617	110.76	413829297123417
14:17:04	XLON	1188	110.76	413829297123418
14:18:07	XLON	3766	110.76	413829297123559
14:18:07	XLON	3000	110.76	413829297123564
14:18:07	XLON	2500	110.76	413829297123565
14:18:07	XLON	1689	110.76	413829297123566
14:18:43	XLON	4214	110.76	413829297123670
14:20:11	XLON	638	110.80	413829297123857
14:20:11	XLON	8981	110.80	413829297123858
14:20:11	XLON	1198	110.80	413829297123859
14:20:15	XLON	2672	110.80	413829297123872
14:21:32	XLON	8008	110.82	413829297124088
14:21:32	XLON	3000	110.82	413829297124089
14:21:32	XLON	145	110.82	413829297124090
14:24:39	XLON	2202	110.92	413829297124650
14:25:00	XLON	5741	110.96	413829297124685
14:25:00	XLON	3000	110.96	413829297124686
14:25:00	XLON	1061	110.96	413829297124687
14:25:20	XLON	1390	111.00	413829297124804
14:25:20	XLON	1778	111.00	413829297124805
14:25:23	XLON	3000	111.00	413829297124809
14:25:27	XLON	3000	111.00	413829297124834
14:25:27	XLON	192	111.00	413829297124835
14:25:35	XLON	3000	110.98	413829297124877
14:25:35	XLON	2044	110.98	413829297124878
14:26:13	XLON	1403	110.98	413829297124996
14:26:13	XLON	11485	110.98	413829297124997
14:27:47	XLON	1531	111.04	413829297125298
14:27:47	XLON	2430	111.04	413829297125299
14:28:16	XLON	109	111.04	413829297125363
14:28:29	XLON	12367	111.04	413829297125405
14:28:45	XLON	3575	111.04	413829297125466
14:28:45	XLON	10028	111.04	413829297125467
14:29:51	XLON	3300	111.06	413829297125637
14:29:51	XLON	3000	111.06	413829297125638
14:29:51	XLON	1635	111.06	413829297125639
14:29:51	XLON	463	111.06	413829297125640
14:29:51	XLON	480	111.06	413829297125634
14:29:51	XLON	4105	111.06	413829297125635
14:29:51	XLON	6157	111.06	413829297125636
14:30:00	XLON	7238	111.04	413829297125741
14:30:02	XLON	1076	111.04	413829297125853
14:30:05	XLON	461	111.02	413829297125909
14:30:05	XLON	11811	111.02	413829297125910
14:30:05	XLON	3000	111.02	413829297125918
14:30:05	XLON	2500	111.02	413829297125919
14:30:05	XLON	2500	111.02	413829297125920
14:30:05	XLON	2500	111.02	413829297125921
14:30:14	XLON	3000	111.02	413829297126078
14:30:17	XLON	3000	111.02	413829297126137
14:30:17	XLON	2500	111.02	413829297126138
14:30:17	XLON	82	111.02	413829297126139
14:30:25	XLON	13643	111.00	413829297126215
14:30:32	XLON	7748	111.02	413829297126327
14:30:34	XLON	1014	110.98	413829297126383
14:30:34	XLON	3000	110.98	413829297126384
14:30:34	XLON	3643	110.98	413829297126385
14:30:35	XLON	4207	110.98	413829297126391
14:30:40	XLON	3000	111.00	413829297126460
14:30:40	XLON	2500	111.00	413829297126461
14:30:40	XLON	2500	111.00	413829297126462
14:30:42	XLON	2488	110.98	413829297126484
14:30:42	XLON	10194	110.98	413829297126485
14:30:42	XLON	4235	110.96	413829297126495
14:30:42	XLON	2500	110.96	413829297126497
14:30:42	XLON	1961	110.96	413829297126498
14:30:54	XLON	2958	111.02	413829297126700
14:30:55	XLON	4602	111.02	413829297126716
14:30:55	XLON	2958	111.02	413829297126718
14:31:16	XLON	1578	111.04	413829297126911
14:31:16	XLON	4966	111.04	413829297126912
14:31:16	XLON	1578	111.04	413829297126913
14:31:25	XLON	8691	111.04	413829297126960
14:31:28	XLON	7232	111.00	413829297126982
14:31:28	XLON	2500	111.00	413829297126983
14:31:28	XLON	1194	111.00	413829297126984
14:31:59	XLON	3331	111.06	413829297127166
14:32:03	XLON	2999	111.06	413829297127180
14:32:12	XLON	3097	111.06	413829297127297
14:32:14	XLON	3618	111.06	413829297127318
14:32:27	XLON	7890	111.08	413829297127406
14:32:28	XLON	3795	111.08	413829297127413
14:32:28	XLON	603	111.08	413829297127414
14:33:06	XLON	13446	111.16	413829297127657
14:33:21	XLON	2842	111.22	413829297127763
14:33:21	XLON	3000	111.22	413829297127764
14:33:22	XLON	970	111.22	413829297127776
14:33:25	XLON	9777	111.22	413829297127783
14:33:26	XLON	3076	111.22	413829297127784
14:33:36	XLON	3036	111.22	413829297127832
14:33:36	XLON	5447	111.22	413829297127843
14:33:38	XLON	3000	111.22	413829297127864
14:33:38	XLON	1696	111.22	413829297127865
14:34:00	XLON	2841	111.26	413829297127977
14:34:00	XLON	11156	111.26	413829297127978
14:34:00	XLON	3000	111.26	413829297127979
14:34:03	XLON	3000	111.26	413829297127997
14:34:04	XLON	3000	111.26	413829297128014
14:34:06	XLON	3000	111.26	413829297128015
14:34:07	XLON	3000	111.26	413829297128016
14:34:07	XLON	2320	111.26	413829297128017
14:34:07	XLON	3000	111.26	413829297128023
14:34:07	XLON	12727	111.24	413829297128025
14:34:20	XLON	2229	111.24	413829297128128
14:34:20	XLON	3000	111.24	413829297128129
14:34:20	XLON	2500	111.24	413829297128130
14:34:20	XLON	2169	111.24	413829297128131
14:34:29	XLON	1014	111.26	413829297128185
14:34:29	XLON	2010	111.26	413829297128186
14:34:36	XLON	13029	111.24	413829297128214
14:34:36	XLON	242	111.24	413829297128215
14:35:04	XLON	3000	111.32	413829297128311
14:35:07	XLON	6843	111.30	413829297128345
14:35:07	XLON	3000	111.30	413829297128349
14:35:07	XLON	1360	111.30	413829297128350
14:35:14	XLON	3590	111.26	413829297128386
14:35:14	XLON	92	111.26	413829297128387
14:36:01	XLON	3000	111.26	413829297128588
14:36:01	XLON	1669	111.26	413829297128589
14:36:05	XLON	43	111.24	413829297128623
14:36:05	XLON	8801	111.24	413829297128624
14:36:05	XLON	759	111.24	413829297128625
14:36:05	XLON	3000	111.24	413829297128627
14:36:05	XLON	245	111.24	413829297128628
14:36:05	XLON	2231	111.24	413829297128629
14:36:05	XLON	2500	111.24	413829297128630
14:36:05	XLON	868	111.24	413829297128631
14:36:43	XLON	13588	111.20	413829297128774
14:36:43	XLON	3000	111.20	413829297128775
14:37:31	XLON	3000	111.24	413829297128939
14:37:31	XLON	865	111.24	413829297128940
14:37:41	XLON	4813	111.20	413829297128964
14:38:07	XLON	4467	111.20	413829297129032
14:38:07	XLON	571	111.20	413829297129033
14:38:53	XLON	3313	111.14	413829297129178
14:39:59	XLON	1033	111.22	413829297129377
14:39:59	XLON	4124	111.22	413829297129378
14:40:31	XLON	3000	111.26	413829297129514
14:40:31	XLON	233	111.26	413829297129515
14:40:33	XLON	3114	111.24	413829297129524
14:40:33	XLON	8729	111.24	413829297129525
14:40:33	XLON	3000	111.24	413829297129527
14:40:33	XLON	114	111.24	413829297129528
14:41:36	XLON	3000	111.32	413829297129834
14:41:47	XLON	3413	111.34	413829297129883
14:41:47	XLON	3000	111.34	413829297129884
14:41:47	XLON	6230	111.34	413829297129885
14:41:57	XLON	245	111.32	413829297129913
14:41:57	XLON	3708	111.32	413829297129914
14:41:57	XLON	1374	111.32	413829297129915
14:43:14	XLON	11305	111.36	413829297130370
14:43:14	XLON	1030	111.36	413829297130371
14:43:14	XLON	2263	111.36	413829297130374
14:43:14	XLON	1397	111.36	413829297130375
14:43:14	XLON	453	111.36	413829297130376
14:43:32	XLON	2538	111.38	413829297130465
14:43:32	XLON	3000	111.38	413829297130466
14:43:33	XLON	3000	111.38	413829297130467
14:43:41	XLON	4783	111.38	413829297130475
14:43:55	XLON	2571	111.38	413829297130538
14:43:55	XLON	2212	111.38	413829297130539
14:44:02	XLON	2028	111.42	413829297130567
14:44:02	XLON	2028	111.42	413829297130568
14:44:02	XLON	12170	111.42	413829297130569
14:44:02	XLON	1014	111.42	413829297130570
14:44:02	XLON	3043	111.42	413829297130571
14:44:02	XLON	3000	111.42	413829297130572
14:44:31	XLON	3000	111.44	413829297130662
14:44:47	XLON	5168	111.44	413829297130724
14:44:47	XLON	6163	111.44	413829297130725
14:44:47	XLON	3000	111.44	413829297130728
14:44:47	XLON	2168	111.44	413829297130729
14:44:49	XLON	717	111.44	413829297130736
14:44:49	XLON	1667	111.44	413829297130737
14:44:49	XLON	1667	111.44	413829297130738
14:44:49	XLON	136	111.44	413829297130739
14:44:49	XLON	3847	111.44	413829297130740
14:45:17	XLON	13145	111.48	413829297130811
14:45:17	XLON	2500	111.48	413829297130823
14:45:17	XLON	2500	111.48	413829297130824
14:45:17	XLON	2500	111.48	413829297130825
14:45:17	XLON	3000	111.48	413829297130826
14:45:17	XLON	2832	111.48	413829297130827
14:45:18	XLON	3000	111.48	413829297130835
14:45:18	XLON	2431	111.48	413829297130836
14:45:18	XLON	1701	111.48	413829297130837
14:45:21	XLON	3000	111.48	413829297130844
14:45:34	XLON	12514	111.50	413829297130865
14:45:38	XLON	3000	111.50	413829297130877
14:45:52	XLON	2028	111.50	413829297130928
14:45:52	XLON	2028	111.50	413829297130929
14:45:52	XLON	3043	111.50	413829297130930
14:45:52	XLON	2000	111.52	413829297130936
14:45:52	XLON	6602	111.52	413829297130937
14:45:53	XLON	4938	111.50	413829297130944
14:46:19	XLON	6428	111.46	413829297131100
14:46:19	XLON	1240	111.46	413829297131102
14:46:19	XLON	3000	111.46	413829297131103
14:46:19	XLON	1000	111.46	413829297131104
14:46:25	XLON	359	111.46	413829297131128
14:46:26	XLON	1130	111.46	413829297131130
14:46:26	XLON	1000	111.46	413829297131133
14:46:27	XLON	1000	111.46	413829297131137
14:46:32	XLON	1000	111.46	413829297131152
14:46:32	XLON	1395	111.46	413829297131156
14:46:42	XLON	1000	111.46	413829297131191
14:46:42	XLON	2227	111.46	413829297131192
14:46:43	XLON	1000	111.46	413829297131193
14:46:43	XLON	1121	111.46	413829297131194
14:46:43	XLON	1000	111.46	413829297131206
14:46:58	XLON	1000	111.46	413829297131256
14:46:58	XLON	1000	111.46	413829297131257
14:47:04	XLON	1000	111.46	413829297131271
14:47:18	XLON	1143	111.46	413829297131328
14:47:18	XLON	3000	111.46	413829297131333
14:47:18	XLON	2500	111.46	413829297131334
14:47:18	XLON	2500	111.46	413829297131335
14:47:18	XLON	1531	111.46	413829297131336
14:47:23	XLON	6112	111.42	413829297131363
14:47:37	XLON	2000	111.42	413829297131474
14:47:37	XLON	5000	111.42	413829297131477
14:47:37	XLON	812	111.42	413829297131481
14:47:38	XLON	812	111.42	413829297131489
14:47:38	XLON	1500	111.42	413829297131490
14:47:38	XLON	500	111.42	413829297131491
14:48:13	XLON	2182	111.48	413829297131670
14:48:13	XLON	7252	111.48	413829297131671
14:48:19	XLON	7142	111.48	413829297131741
14:48:19	XLON	1814	111.48	413829297131742
14:48:55	XLON	5057	111.46	413829297131853
14:48:55	XLON	2500	111.46	413829297131855
14:48:55	XLON	2013	111.46	413829297131856
14:49:02	XLON	4246	111.42	413829297131896
14:49:02	XLON	3000	111.42	413829297131897
14:49:02	XLON	2500	111.42	413829297131898
14:49:02	XLON	2500	111.42	413829297131899
14:49:02	XLON	618	111.42	413829297131900
14:49:03	XLON	3000	111.42	413829297131908
14:49:43	XLON	928	111.42	413829297132006
14:49:43	XLON	1690	111.42	413829297132007
14:49:43	XLON	2867	111.42	413829297132008
14:49:43	XLON	7319	111.42	413829297132009
14:49:43	XLON	3001	111.44	413829297132011
14:49:43	XLON	3000	111.44	413829297132012
14:49:43	XLON	2500	111.44	413829297132013
14:49:43	XLON	2500	111.44	413829297132014
14:49:43	XLON	2500	111.44	413829297132015
14:49:43	XLON	4204	111.44	413829297132016
14:49:43	XLON	1200	111.44	413829297132017
14:50:04	XLON	3000	111.42	413829297132060
14:50:04	XLON	293	111.42	413829297132061
14:50:41	XLON	12744	111.42	413829297132169
14:50:49	XLON	12300	111.42	413829297132225
14:50:49	XLON	2500	111.42	413829297132228
14:50:49	XLON	3000	111.42	413829297132229
14:50:49	XLON	2500	111.42	413829297132230
14:50:49	XLON	4397	111.42	413829297132231
14:50:49	XLON	2500	111.42	413829297132232
14:51:27	XLON	1129	111.46	413829297132330
14:51:50	XLON	3000	111.54	413829297132445
14:51:51	XLON	3000	111.54	413829297132446
14:51:52	XLON	3000	111.54	413829297132447
14:51:52	XLON	2500	111.54	413829297132448
14:51:55	XLON	4543	111.52	413829297132454
14:52:02	XLON	6022	111.52	413829297132464
14:52:02	XLON	3000	111.52	413829297132465
14:52:02	XLON	4027	111.52	413829297132466
14:52:45	XLON	3000	111.54	413829297132597
14:52:45	XLON	4580	111.54	413829297132598
14:52:45	XLON	2500	111.54	413829297132599
14:52:45	XLON	2500	111.54	413829297132600
14:52:45	XLON	2500	111.54	413829297132601
14:53:02	XLON	13708	111.54	413829297132642
14:53:02	XLON	4555	111.54	413829297132644
14:53:02	XLON	2500	111.54	413829297132645
14:53:02	XLON	1985	111.54	413829297132646
14:53:02	XLON	1174	111.54	413829297132647
14:53:52	XLON	434	111.52	413829297132772
14:54:26	XLON	3000	111.56	413829297132927
14:54:26	XLON	1627	111.56	413829297132928
14:54:26	XLON	1894	111.56	413829297132929
14:54:28	XLON	3000	111.56	413829297132933
14:54:28	XLON	1677	111.56	413829297132934
14:54:28	XLON	1660	111.56	413829297132935
14:54:51	XLON	990	111.56	413829297132990
14:55:09	XLON	3000	111.66	413829297133176
14:55:09	XLON	2348	111.66	413829297133177
14:55:09	XLON	2500	111.66	413829297133178
14:55:09	XLON	2500	111.66	413829297133179
14:55:09	XLON	2500	111.66	413829297133180
14:55:10	XLON	1921	111.66	413829297133186
14:55:12	XLON	3000	111.66	413829297133199
14:55:12	XLON	2500	111.66	413829297133200
14:55:12	XLON	2500	111.66	413829297133201
14:56:04	XLON	3000	111.68	413829297133340
14:56:07	XLON	3000	111.68	413829297133359
14:56:07	XLON	4315	111.68	413829297133360
14:57:33	XLON	7541	111.64	413829297133612
14:58:09	XLON	3545	111.60	413829297133677
14:58:11	XLON	8170	111.60	413829297133682
14:58:11	XLON	1469	111.60	413829297133683
14:58:11	XLON	3000	111.60	413829297133684
14:58:11	XLON	349	111.60	413829297133685
14:58:11	XLON	2374	111.60	413829297133686
14:58:40	XLON	10667	111.60	413829297133788
14:58:43	XLON	3048	111.56	413829297133799
14:59:44	XLON	2500	111.56	413829297133951
14:59:44	XLON	2082	111.56	413829297133952
14:59:50	XLON	1038	111.56	413829297133969
14:59:50	XLON	693	111.56	413829297133970
15:00:00	XLON	3000	111.54	413829297134023
15:00:00	XLON	1693	111.54	413829297134024
15:00:35	XLON	3000	111.58	413829297134118
15:00:35	XLON	2238	111.58	413829297134119
15:00:35	XLON	2500	111.58	413829297134120
15:00:35	XLON	277	111.58	413829297134121
15:00:49	XLON	7344	111.56	413829297134175
15:00:49	XLON	2338	111.56	413829297134177
15:00:49	XLON	176	111.56	413829297134178
15:00:52	XLON	2299	111.56	413829297134179
15:01:09	XLON	2500	111.56	413829297134234
15:01:09	XLON	2500	111.56	413829297134235
15:01:09	XLON	3000	111.56	413829297134236
15:01:09	XLON	2500	111.56	413829297134237
15:01:14	XLON	2268	111.56	413829297134250
15:01:14	XLON	3000	111.56	413829297134251
15:01:14	XLON	2500	111.56	413829297134252
15:01:14	XLON	2500	111.56	413829297134253
15:01:14	XLON	2500	111.56	413829297134254
15:01:14	XLON	1200	111.56	413829297134255
15:01:28	XLON	4950	111.52	413829297134282
15:01:28	XLON	3000	111.52	413829297134284
15:01:28	XLON	2665	111.52	413829297134285
15:01:55	XLON	5939	111.56	413829297134381
15:01:55	XLON	5899	111.56	413829297134382
15:02:04	XLON	7335	111.56	413829297134404
15:02:04	XLON	11031	111.56	413829297134405
15:04:36	XLON	287	111.58	413829297134800
15:04:36	XLON	2500	111.58	413829297134801
15:04:36	XLON	260	111.58	413829297134802
15:04:36	XLON	3047	111.58	413829297134785
15:04:36	XLON	4623	111.58	413829297134786
15:04:37	XLON	1644	111.58	413829297134803
15:04:37	XLON	3157	111.58	413829297134804
15:04:37	XLON	2500	111.58	413829297134805
15:04:37	XLON	183	111.58	413829297134806
15:04:38	XLON	2170	111.58	413829297134812
15:04:38	XLON	36	111.58	413829297134813
15:04:38	XLON	2500	111.58	413829297134814
15:04:38	XLON	2500	111.58	413829297134815
15:04:38	XLON	2500	111.58	413829297134816
15:04:38	XLON	3000	111.58	413829297134817
15:04:38	XLON	1785	111.58	413829297134818
15:04:38	XLON	1774	111.58	413829297134819
15:04:38	XLON	3000	111.58	413829297134820
15:04:38	XLON	2500	111.58	413829297134821
15:04:53	XLON	13568	111.58	413829297134871
15:04:53	XLON	2642	111.58	413829297134872
15:04:53	XLON	3000	111.58	413829297134873
15:04:53	XLON	2500	111.58	413829297134874
15:04:58	XLON	1373	111.56	413829297134885
15:04:58	XLON	2803	111.56	413829297134886
15:04:58	XLON	1373	111.56	413829297134887
15:04:58	XLON	5336	111.56	413829297134888
15:05:17	XLON	9827	111.52	413829297134962
15:05:17	XLON	1905	111.52	413829297134963
15:07:00	XLON	3421	111.66	413829297135318
15:07:00	XLON	1022	111.66	413829297135319
15:07:20	XLON	5224	111.64	413829297135401
15:09:04	XLON	953	111.74	413829297135729
15:09:04	XLON	7509	111.74	413829297135730
15:09:04	XLON	3782	111.74	413829297135734
15:09:04	XLON	780	111.74	413829297135735
15:09:04	XLON	3782	111.74	413829297135736
15:09:20	XLON	3907	111.76	413829297135781
15:09:20	XLON	2279	111.76	413829297135782
15:09:20	XLON	1682	111.76	413829297135783
15:09:20	XLON	5220	111.76	413829297135784
15:09:20	XLON	2249	111.76	413829297135785
15:09:20	XLON	2136	111.76	413829297135786
15:09:23	XLON	7094	111.82	413829297135812
15:09:23	XLON	3000	111.82	413829297135813
15:09:23	XLON	2500	111.82	413829297135814
15:09:23	XLON	2500	111.82	413829297135815
15:09:23	XLON	2500	111.82	413829297135816
15:09:24	XLON	3000	111.82	413829297135817
15:09:28	XLON	7848	111.78	413829297135838
15:10:29	XLON	1597	111.78	413829297136031
15:10:29	XLON	3042	111.78	413829297136032
15:10:29	XLON	2316	111.78	413829297136033
15:12:11	XLON	11911	111.86	413829297136355
15:12:11	XLON	2502	111.86	413829297136361
15:12:11	XLON	7551	111.86	413829297136362
15:12:18	XLON	1205	111.84	413829297136375
15:12:18	XLON	3000	111.84	413829297136376
15:12:18	XLON	854	111.84	413829297136377
15:12:19	XLON	698	111.84	413829297136378
15:12:40	XLON	2036	111.84	413829297136431
15:12:40	XLON	3000	111.84	413829297136432
15:12:40	XLON	2500	111.84	413829297136433
15:12:40	XLON	2500	111.84	413829297136434
15:12:40	XLON	2500	111.84	413829297136435
15:13:04	XLON	353	111.86	413829297136586
15:13:11	XLON	3658	111.86	413829297136633
15:13:11	XLON	1772	111.86	413829297136634
15:13:12	XLON	5885	111.86	413829297136643
15:13:13	XLON	3871	111.86	413829297136651
15:13:14	XLON	4048	111.86	413829297136656
15:13:17	XLON	1837	111.86	413829297136665
15:13:17	XLON	588	111.86	413829297136668
15:13:17	XLON	2872	111.86	413829297136669
15:13:17	XLON	588	111.86	413829297136670
15:13:18	XLON	2964	111.86	413829297136677
15:13:18	XLON	2374	111.86	413829297136678
15:13:19	XLON	5232	111.86	413829297136687
15:13:19	XLON	1941	111.86	413829297136688
15:13:36	XLON	8400	111.88	413829297136796
15:13:39	XLON	4101	111.88	413829297136819
15:13:40	XLON	11869	111.88	413829297136831
15:13:40	XLON	2500	111.88	413829297136832
15:13:40	XLON	3000	111.88	413829297136833
15:13:47	XLON	3969	111.86	413829297136852
15:13:47	XLON	3969	111.86	413829297136853
15:13:50	XLON	2427	111.86	413829297136885
15:13:50	XLON	2344	111.86	413829297136886
15:13:50	XLON	2500	111.86	413829297136887
15:13:50	XLON	2500	111.86	413829297136888
15:13:50	XLON	2500	111.86	413829297136889
15:13:51	XLON	4279	111.86	413829297136890
15:13:51	XLON	3000	111.86	413829297136891
15:13:51	XLON	2500	111.86	413829297136892
15:13:51	XLON	2500	111.86	413829297136893
15:13:51	XLON	2500	111.86	413829297136894
15:13:52	XLON	2500	111.86	413829297136895
15:13:52	XLON	2500	111.86	413829297136896
15:13:52	XLON	2500	111.86	413829297136897
15:13:52	XLON	3000	111.86	413829297136898
15:13:53	XLON	4083	111.86	413829297136901
15:13:53	XLON	3000	111.86	413829297136902
15:13:53	XLON	2500	111.86	413829297136903
15:13:53	XLON	2500	111.86	413829297136904
15:13:53	XLON	2500	111.86	413829297136905
15:13:53	XLON	4560	111.86	413829297136906
15:14:00	XLON	3811	111.86	413829297136924
15:14:02	XLON	2189	111.84	413829297136934
15:14:02	XLON	684	111.84	413829297136935
15:14:03	XLON	6526	111.84	413829297136936
15:14:03	XLON	445	111.84	413829297136937
15:14:03	XLON	3004	111.84	413829297136938
15:14:29	XLON	3000	111.78	413829297137025
15:14:53	XLON	2376	111.78	413829297137086
15:14:58	XLON	2362	111.78	413829297137092
15:14:58	XLON	6974	111.78	413829297137093
15:14:58	XLON	2500	111.78	413829297137094
15:14:58	XLON	3000	111.78	413829297137095
15:15:03	XLON	2997	111.76	413829297137108
15:15:03	XLON	2500	111.76	413829297137109
15:15:03	XLON	2500	111.76	413829297137110
15:15:03	XLON	2399	111.76	413829297137111
15:15:03	XLON	2500	111.76	413829297137112
15:15:03	XLON	4387	111.76	413829297137113
15:15:05	XLON	3528	111.74	413829297137115
15:15:06	XLON	1394	111.74	413829297137120
15:15:08	XLON	12830	111.74	413829297137124
15:15:09	XLON	12188	111.74	413829297137125
15:15:09	XLON	2165	111.74	413829297137126
15:15:09	XLON	3000	111.74	413829297137127
15:15:10	XLON	1771	111.74	413829297137133
15:15:11	XLON	1500	111.76	413829297137141
15:15:11	XLON	1305	111.76	413829297137142
15:15:11	XLON	2500	111.76	413829297137143
15:15:11	XLON	2500	111.76	413829297137144
15:15:11	XLON	1109	111.76	413829297137145
15:15:12	XLON	1891	111.76	413829297137146
15:15:12	XLON	2500	111.76	413829297137147
15:15:12	XLON	2500	111.76	413829297137148
15:15:12	XLON	2500	111.76	413829297137149
15:16:25	XLON	2146	111.76	413829297137371
15:16:25	XLON	365	111.76	413829297137372
15:16:25	XLON	9272	111.76	413829297137373
15:16:26	XLON	1622	111.76	413829297137380
15:16:26	XLON	2328	111.76	413829297137381
15:16:26	XLON	12979	111.76	413829297137379
15:16:31	XLON	1903	111.76	413829297137383
15:16:31	XLON	3807	111.76	413829297137384
15:16:31	XLON	2500	111.76	413829297137385
15:16:31	XLON	3000	111.76	413829297137386
15:16:38	XLON	2627	111.76	413829297137394
15:16:38	XLON	3000	111.76	413829297137395
15:17:02	XLON	2191	111.74	413829297137441
15:17:02	XLON	1463	111.74	413829297137442
15:17:07	XLON	7885	111.74	413829297137456
15:17:21	XLON	1618	111.74	413829297137500
15:17:21	XLON	3000	111.74	413829297137501
15:17:21	XLON	3803	111.74	413829297137502
15:17:40	XLON	2576	111.74	413829297137529
15:17:40	XLON	247	111.74	413829297137530
15:18:09	XLON	3801	111.72	413829297137607
15:18:09	XLON	2500	111.72	413829297137608
15:18:09	XLON	3000	111.72	413829297137609
15:18:14	XLON	11094	111.70	413829297137644
15:18:15	XLON	1743	111.70	413829297137646
15:18:15	XLON	1588	111.70	413829297137647
15:18:15	XLON	644	111.70	413829297137648
15:18:49	XLON	6842	111.72	413829297137750
15:18:54	XLON	2608	111.72	413829297137760
15:19:02	XLON	1753	111.72	413829297137776
15:19:02	XLON	3000	111.72	413829297137777
15:19:02	XLON	2500	111.72	413829297137778
15:19:02	XLON	2500	111.72	413829297137779
15:19:02	XLON	2500	111.72	413829297137780
15:19:02	XLON	3000	111.70	413829297137784
15:19:12	XLON	3000	111.68	413829297137838
15:19:13	XLON	1941	111.68	413829297137843
15:19:13	XLON	2126	111.68	413829297137844
15:20:24	XLON	13733	111.70	413829297138176
15:20:24	XLON	3000	111.70	413829297138181
15:20:24	XLON	7937	111.70	413829297138182
15:20:32	XLON	2790	111.70	413829297138240
15:20:58	XLON	8718	111.70	413829297138317
15:21:43	XLON	1129	111.76	413829297138481
15:22:10	XLON	6377	111.76	413829297138584
15:22:10	XLON	897	111.76	413829297138585
15:22:10	XLON	5025	111.76	413829297138595
15:22:10	XLON	4451	111.76	413829297138596
15:22:15	XLON	421	111.76	413829297138625
15:22:15	XLON	1253	111.76	413829297138626
15:22:15	XLON	7230	111.76	413829297138627
15:22:25	XLON	3000	111.76	413829297138662
15:22:25	XLON	3000	111.76	413829297138663
15:22:25	XLON	2500	111.76	413829297138664
15:22:27	XLON	2181	111.76	413829297138665
15:22:27	XLON	4362	111.76	413829297138666
15:22:27	XLON	1785	111.76	413829297138667
15:22:27	XLON	3654	111.76	413829297138668
15:22:32	XLON	10713	111.74	413829297138676
15:22:32	XLON	1030	111.74	413829297138681
15:22:32	XLON	2500	111.74	413829297138682
15:22:32	XLON	2500	111.74	413829297138683
15:22:32	XLON	5504	111.74	413829297138684
15:22:33	XLON	982	111.74	413829297138686
15:22:33	XLON	1964	111.74	413829297138687
15:23:38	XLON	2948	111.78	413829297138871
15:23:38	XLON	10590	111.78	413829297138872
15:23:38	XLON	13334	111.78	413829297138873
15:23:38	XLON	3698	111.78	413829297138874
15:23:38	XLON	1937	111.78	413829297138875
15:23:38	XLON	2500	111.78	413829297138876
15:23:38	XLON	2500	111.78	413829297138877
15:23:40	XLON	2500	111.78	413829297138888
15:23:40	XLON	3000	111.78	413829297138889
15:23:40	XLON	2500	111.78	413829297138890
15:23:40	XLON	2500	111.78	413829297138891
15:23:41	XLON	3106	111.78	413829297138895
15:25:05	XLON	1482	111.84	413829297139141
15:25:18	XLON	7925	111.82	413829297139248
15:25:18	XLON	5563	111.82	413829297139249
15:26:12	XLON	5285	111.96	413829297139490
15:26:12	XLON	3000	111.96	413829297139491
15:26:12	XLON	2500	111.96	413829297139492
15:26:12	XLON	2206	111.96	413829297139493
15:26:12	XLON	2500	111.96	413829297139494
15:26:12	XLON	2500	111.96	413829297139495
15:26:16	XLON	2206	111.96	413829297139514
15:26:16	XLON	2500	111.96	413829297139515
15:26:16	XLON	2500	111.96	413829297139516
15:26:17	XLON	1804	111.96	413829297139518
15:26:40	XLON	1993	111.96	413829297139621
15:28:34	XLON	3000	112.08	413829297140080
15:28:34	XLON	2500	112.08	413829297140081
15:28:34	XLON	2500	112.08	413829297140082
15:28:34	XLON	2500	112.08	413829297140083
15:28:34	XLON	6200	112.08	413829297140084
15:28:58	XLON	2148	112.08	413829297140214
15:28:58	XLON	6643	112.08	413829297140215
15:28:58	XLON	2808	112.08	413829297140219
15:28:58	XLON	3000	112.08	413829297140220
15:28:58	XLON	2033	112.08	413829297140221
15:29:00	XLON	1871	112.08	413829297140228
15:29:00	XLON	2194	112.08	413829297140234
15:29:01	XLON	1297	112.08	413829297140239
15:29:01	XLON	450	112.08	413829297140240
15:29:01	XLON	2417	112.08	413829297140241
15:29:01	XLON	1475	112.08	413829297140237
15:29:01	XLON	2194	112.08	413829297140238
15:29:02	XLON	1018	112.08	413829297140243
15:29:02	XLON	396	112.08	413829297140244
15:29:02	XLON	2619	112.08	413829297140245
15:29:02	XLON	2122	112.08	413829297140246
15:29:03	XLON	891	112.08	413829297140249
15:29:03	XLON	1997	112.08	413829297140247
15:29:06	XLON	11853	112.08	413829297140265
15:29:06	XLON	2805	112.08	413829297140270
15:29:07	XLON	2294	112.08	413829297140274
15:29:08	XLON	5434	112.06	413829297140287
15:29:08	XLON	4636	112.06	413829297140288
15:29:08	XLON	2584	112.06	413829297140289
15:29:14	XLON	5000	112.06	413829297140308
15:29:14	XLON	2500	112.06	413829297140309
15:29:14	XLON	2257	112.06	413829297140310
15:29:14	XLON	3000	112.06	413829297140311
15:29:14	XLON	2500	112.06	413829297140312
15:29:16	XLON	1845	112.06	413829297140318
15:29:16	XLON	6482	112.06	413829297140319
15:29:16	XLON	3000	112.06	413829297140320
15:29:16	XLON	3026	112.06	413829297140321
15:29:18	XLON	2473	112.06	413829297140329
15:29:35	XLON	671	112.08	413829297140391
15:29:35	XLON	9787	112.08	413829297140392
15:29:35	XLON	11492	112.08	413829297140393
15:29:35	XLON	3000	112.08	413829297140394
15:30:04	XLON	3804	112.06	413829297140544
15:30:04	XLON	5615	112.06	413829297140545
15:30:04	XLON	11508	112.06	413829297140535
15:30:09	XLON	192	112.06	413829297140629
15:30:09	XLON	2500	112.06	413829297140649
15:30:09	XLON	3000	112.06	413829297140650
15:30:09	XLON	4954	112.06	413829297140651
15:30:12	XLON	2371	112.06	413829297140677
15:30:12	XLON	1799	112.06	413829297140678
15:30:12	XLON	1088	112.06	413829297140679
15:30:12	XLON	2785	112.06	413829297140680
15:30:13	XLON	2278	112.06	413829297140681
15:30:26	XLON	11027	112.06	413829297140803
15:30:28	XLON	2326	112.08	413829297140810
15:30:36	XLON	11022	112.06	413829297140848
15:30:36	XLON	5	112.06	413829297140849
15:30:37	XLON	8510	112.06	413829297140851
15:31:12	XLON	2521	112.08	413829297141008
15:31:12	XLON	6665	112.08	413829297141009
15:31:12	XLON	3855	112.08	413829297141012
15:31:12	XLON	4590	112.08	413829297141013
15:31:12	XLON	933	112.08	413829297141014
15:31:13	XLON	359	112.08	413829297141016
15:31:40	XLON	3517	112.08	413829297141129
15:31:40	XLON	5174	112.08	413829297141130
15:31:50	XLON	3422	112.08	413829297141161
15:31:51	XLON	1515	112.10	413829297141183
15:32:00	XLON	55	112.10	413829297141237
15:32:03	XLON	2824	112.10	413829297141259
15:32:42	XLON	9210	112.08	413829297141359
15:33:00	XLON	3001	112.08	413829297141418
15:33:00	XLON	3000	112.08	413829297141419
15:33:00	XLON	2148	112.08	413829297141420
15:33:00	XLON	323	112.08	413829297141421
15:33:00	XLON	2500	112.08	413829297141422
15:33:00	XLON	2500	112.08	413829297141423
15:33:00	XLON	2500	112.08	413829297141424
15:33:00	XLON	458	112.08	413829297141425
15:33:00	XLON	6098	112.08	413829297141426
15:33:00	XLON	11550	112.08	413829297141427
15:33:00	XLON	838	112.06	413829297141433
15:33:00	XLON	1351	112.06	413829297141434
15:33:00	XLON	210	112.06	413829297141435
15:33:00	XLON	3000	112.06	413829297141436
15:33:00	XLON	3670	112.06	413829297141437
15:33:01	XLON	53	112.06	413829297141444
15:33:01	XLON	684	112.06	413829297141445
15:33:01	XLON	1104	112.06	413829297141446
15:34:00	XLON	1710	112.08	413829297141650
15:34:04	XLON	894	112.10	413829297141686
15:34:05	XLON	16227	112.12	413829297141702
15:34:05	XLON	3028	112.12	413829297141703
15:34:06	XLON	2476	112.12	413829297141726
15:34:06	XLON	2076	112.12	413829297141727
15:34:39	XLON	2391	112.12	413829297141877
15:34:39	XLON	1604	112.12	413829297141878
15:35:01	XLON	1872	112.16	413829297141905
15:35:01	XLON	2994	112.16	413829297141906
15:35:01	XLON	4205	112.16	413829297141907
15:35:04	XLON	543	112.14	413829297141939
15:35:04	XLON	7545	112.14	413829297141940
15:35:04	XLON	9715	112.14	413829297141942
15:35:06	XLON	1336	112.14	413829297141951
15:35:06	XLON	3838	112.14	413829297141952
15:35:07	XLON	860	112.14	413829297141960
15:35:19	XLON	3161	112.14	413829297142012
15:35:19	XLON	3000	112.14	413829297142013
15:35:19	XLON	2618	112.14	413829297142014
15:35:24	XLON	2819	112.14	413829297142032
15:35:24	XLON	2210	112.14	413829297142033
15:35:24	XLON	3424	112.14	413829297142034
15:35:26	XLON	1588	112.14	413829297142042
15:35:26	XLON	1244	112.14	413829297142043
15:35:49	XLON	4692	112.14	413829297142144
15:35:49	XLON	2500	112.14	413829297142145
15:35:49	XLON	3000	112.14	413829297142146
15:35:49	XLON	2500	112.14	413829297142147
15:35:49	XLON	2500	112.14	413829297142148
15:35:54	XLON	1428	112.14	413829297142154
15:35:54	XLON	3000	112.14	413829297142155
15:35:54	XLON	9780	112.14	413829297142156
15:35:54	XLON	864	112.14	413829297142157
15:35:55	XLON	2297	112.14	413829297142168
15:35:55	XLON	3000	112.14	413829297142169
15:35:56	XLON	2101	112.14	413829297142176
15:35:58	XLON	3037	112.14	413829297142178
15:36:10	XLON	10	112.12	413829297142263
15:36:37	XLON	11154	112.12	413829297142326
15:37:18	XLON	2223	112.12	413829297142529
15:37:18	XLON	2223	112.12	413829297142530
15:37:50	XLON	11121	112.14	413829297142642
15:37:50	XLON	3000	112.14	413829297142643
15:37:50	XLON	2500	112.14	413829297142644
15:37:50	XLON	3690	112.14	413829297142645
15:38:10	XLON	1805	112.16	413829297142706
15:38:10	XLON	12608	112.16	413829297142707
15:38:10	XLON	1105	112.16	413829297142708
15:38:16	XLON	3590	112.20	413829297142747
15:38:16	XLON	3053	112.20	413829297142748
15:38:19	XLON	603	112.22	413829297142768
15:38:19	XLON	2194	112.22	413829297142783
15:38:19	XLON	2872	112.22	413829297142784
15:38:19	XLON	3050	112.22	413829297142785
15:38:19	XLON	3000	112.22	413829297142786
15:38:20	XLON	1203	112.22	413829297142787
15:38:20	XLON	1329	112.22	413829297142788
15:38:20	XLON	2495	112.22	413829297142789
15:38:20	XLON	2189	112.22	413829297142790
15:38:20	XLON	406	112.22	413829297142797
15:38:31	XLON	883	112.22	413829297142835
15:39:29	XLON	9785	112.22	413829297142968
15:40:02	XLON	1678	112.22	413829297143027
15:40:02	XLON	8107	112.22	413829297143028
15:40:02	XLON	3200	112.22	413829297143030
15:40:02	XLON	2261	112.22	413829297143031
15:40:03	XLON	2936	112.22	413829297143032
15:40:03	XLON	2368	112.22	413829297143033
15:40:03	XLON	2836	112.22	413829297143034
15:40:05	XLON	2359	112.22	413829297143044
15:40:06	XLON	2059	112.22	413829297143049
15:40:08	XLON	1639	112.22	413829297143069
15:40:11	XLON	7972	112.22	413829297143074
15:40:13	XLON	2946	112.22	413829297143082
15:41:08	XLON	2194	112.30	413829297143295
15:41:08	XLON	3063	112.30	413829297143296
15:41:08	XLON	2210	112.30	413829297143297
15:41:09	XLON	540	112.30	413829297143298
15:41:09	XLON	2505	112.30	413829297143299
15:41:09	XLON	1808	112.30	413829297143300
15:41:09	XLON	2666	112.30	413829297143301
15:41:09	XLON	1101	112.30	413829297143302
15:41:09	XLON	2103	112.30	413829297143303
15:41:10	XLON	853	112.30	413829297143304
15:41:10	XLON	1856	112.30	413829297143305
15:41:11	XLON	9203	112.30	413829297143315
15:41:34	XLON	4791	112.30	413829297143359
15:41:37	XLON	10279	112.28	413829297143370
15:41:37	XLON	3000	112.28	413829297143373
15:41:38	XLON	2103	112.28	413829297143374
15:41:38	XLON	1843	112.28	413829297143375
15:41:39	XLON	1859	112.28	413829297143380
15:41:39	XLON	2078	112.28	413829297143381
15:41:39	XLON	3000	112.28	413829297143382
15:41:39	XLON	3000	112.28	413829297143383
15:41:39	XLON	1520	112.28	413829297143384
15:41:39	XLON	1700	112.28	413829297143385
15:41:53	XLON	2500	112.26	413829297143447
15:41:53	XLON	2500	112.26	413829297143448
15:41:53	XLON	225	112.26	413829297143449
15:41:53	XLON	2500	112.26	413829297143450
15:41:53	XLON	6235	112.26	413829297143451
15:41:53	XLON	3000	112.26	413829297143452
15:41:53	XLON	774	112.26	413829297143453
15:41:54	XLON	972	112.22	413829297143475
15:41:57	XLON	7732	112.22	413829297143478
15:42:01	XLON	771	112.24	413829297143499
15:42:03	XLON	2000	112.24	413829297143525
15:42:16	XLON	2262	112.26	413829297143582
15:42:16	XLON	3058	112.26	413829297143583
15:42:20	XLON	1823	112.26	413829297143585
15:42:20	XLON	2868	112.26	413829297143586
15:42:20	XLON	2204	112.26	413829297143587
15:42:23	XLON	899	112.26	413829297143590
15:43:29	XLON	3838	112.28	413829297143856
15:43:46	XLON	12629	112.28	413829297143900
15:43:47	XLON	10943	112.28	413829297143904
15:43:53	XLON	2924	112.28	413829297143914
15:43:53	XLON	2801	112.28	413829297143915
15:43:54	XLON	560	112.28	413829297143916
15:44:27	XLON	2500	112.28	413829297143962
15:44:32	XLON	3021	112.28	413829297143967
15:44:32	XLON	2347	112.28	413829297143968
15:44:32	XLON	3000	112.28	413829297143969
15:44:35	XLON	2471	112.28	413829297143972
15:44:35	XLON	1920	112.28	413829297143973
15:44:35	XLON	2981	112.28	413829297143974
15:44:46	XLON	3000	112.28	413829297144013
15:44:50	XLON	2780	112.28	413829297144014
15:44:50	XLON	3000	112.28	413829297144015
15:44:51	XLON	2274	112.28	413829297144016
15:44:53	XLON	2896	112.28	413829297144020
15:44:54	XLON	2369	112.28	413829297144021
15:44:54	XLON	2061	112.28	413829297144022
15:44:55	XLON	907	112.28	413829297144023
15:44:56	XLON	1212	112.28	413829297144026
15:45:00	XLON	1972	112.26	413829297144037
15:45:00	XLON	7399	112.26	413829297144038
15:45:42	XLON	3514	112.24	413829297144135
15:45:47	XLON	6486	112.22	413829297144146
15:45:48	XLON	3011	112.22	413829297144148
15:45:50	XLON	2142	112.22	413829297144156
15:46:09	XLON	10000	112.24	413829297144234
15:46:14	XLON	2290	112.24	413829297144261
15:46:16	XLON	3142	112.22	413829297144273
15:46:18	XLON	5414	112.22	413829297144274
15:46:18	XLON	3142	112.22	413829297144275
15:46:19	XLON	1444	112.22	413829297144276
15:46:19	XLON	880	112.22	413829297144277
15:46:20	XLON	719	112.22	413829297144278
15:46:42	XLON	3908	112.22	413829297144316
15:46:47	XLON	2047	112.22	413829297144327
15:46:47	XLON	3526	112.22	413829297144328
15:46:50	XLON	1674	112.22	413829297144334
15:46:53	XLON	2224	112.22	413829297144347
15:46:55	XLON	943	112.22	413829297144353
15:46:55	XLON	2286	112.22	413829297144354
15:47:02	XLON	2180	112.22	413829297144383
15:47:05	XLON	938	112.22	413829297144392
15:47:05	XLON	720	112.22	413829297144393

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

POSFEEFWSEFSEES

Related Shares:

FTSE 100 Latest

Value8,292.90

Change17.24