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

3rd Nov 2021 17:55

RNS Number : 2753R

Vodafone Group Plc

03 November 2021

3 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	3 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	108.06
Lowest price paid per share (pence):	106.30
Volume weighted average price paid per share (pence):	106.91

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,424,686,593 of its ordinary shares in treasury and has 27,392,941,275 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 3 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 3 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	106.91	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:03:24	XLON	3615	107.56	422513720953048
08:04:06	XLON	5751	107.62	422513720953111
08:04:08	XLON	3813	107.58	422513720953153
08:04:17	XLON	3000	107.62	422513720953148
08:04:17	XLON	3890	107.62	422513720953149
08:04:18	XLON	3353	107.58	422513720953156
08:04:46	XLON	3142	107.58	422513720953234
08:04:58	XLON	1278	107.66	422513720953317
08:05:08	XLON	3948	107.64	422513720953354
08:05:20	XLON	3000	107.58	422513720953386
08:05:46	XLON	6212	107.70	422513720953475
08:05:46	XLON	435	107.70	422513720953476
08:06:11	XLON	3359	107.76	422513720953533
08:06:11	XLON	3291	107.76	422513720953534
08:06:22	XLON	1963	107.78	422513720953557
08:06:22	XLON	833	107.78	422513720953558
08:06:32	XLON	3605	107.78	422513720953599
08:06:44	XLON	12974	107.80	422513720953640
08:07:41	XLON	3240	107.92	422513720953806
08:07:47	XLON	3963	107.90	422513720953824
08:07:51	XLON	2600	107.92	422513720953825
08:07:51	XLON	1325	107.94	422513720953826
08:07:53	XLON	3709	107.90	422513720953837
08:08:09	XLON	5776	107.96	422513720953891
08:08:15	XLON	3159	107.96	422513720953904
08:08:48	XLON	3000	107.88	422513720953987
08:08:48	XLON	4054	107.88	422513720953988
08:08:59	XLON	7721	107.86	422513720954074
08:09:20	XLON	3229	107.86	422513720954083
08:09:43	XLON	3418	107.94	422513720954236
08:09:43	XLON	3180	107.92	422513720954258
08:09:43	XLON	1762	107.92	422513720954259
08:10:02	XLON	2941	107.68	422513720954331
08:10:15	XLON	2764	107.58	422513720954384
08:10:28	XLON	2807	107.62	422513720954472
08:11:03	XLON	8657	107.64	422513720954555
08:11:09	XLON	2754	107.62	422513720954576
08:11:32	XLON	3104	107.54	422513720954633
08:11:38	XLON	3127	107.52	422513720954700
08:11:45	XLON	3412	107.52	422513720954701
08:12:07	XLON	4319	107.60	422513720954769
08:12:41	XLON	4352	107.60	422513720954844
08:12:51	XLON	2290	107.60	422513720954848
08:12:51	XLON	1261	107.60	422513720954849
08:13:10	XLON	3000	107.60	422513720954885
08:13:10	XLON	116	107.60	422513720954886
08:13:16	XLON	3000	107.56	422513720954907
08:13:16	XLON	39	107.56	422513720954908
08:13:27	XLON	6576	107.54	422513720954927
08:13:55	XLON	2253	107.48	422513720955023
08:13:55	XLON	1084	107.48	422513720955024
08:13:55	XLON	5071	107.48	422513720955025
08:14:12	XLON	1885	107.48	422513720955027
08:14:12	XLON	1935	107.48	422513720955028
08:15:00	XLON	8379	107.54	422513720955135
08:15:02	XLON	3294	107.52	422513720955158
08:15:11	XLON	3000	107.52	422513720955159
08:15:11	XLON	1518	107.52	422513720955160
08:15:11	XLON	1181	107.52	422513720955161
08:15:24	XLON	3212	107.46	422513720955197
08:16:04	XLON	357	107.40	422513720955339
08:16:04	XLON	4393	107.40	422513720955340
08:16:10	XLON	6455	107.42	422513720955378
08:16:13	XLON	3003	107.40	422513720955382
08:16:25	XLON	3231	107.32	422513720955490
08:17:07	XLON	2150	107.36	422513720955584
08:17:10	XLON	8105	107.36	422513720955606
08:17:30	XLON	4152	107.32	422513720955636
08:17:30	XLON	3183	107.32	422513720955637
08:18:04	XLON	7326	107.28	422513720955706
08:18:31	XLON	6574	107.22	422513720955833
08:18:47	XLON	601	107.22	422513720955851
08:18:58	XLON	4601	107.22	422513720955895
08:19:25	XLON	9968	107.26	422513720955999
08:21:21	XLON	3000	107.62	422513720956245
08:22:06	XLON	3673	107.78	422513720956327
08:22:08	XLON	2400	107.82	422513720956328
08:22:08	XLON	493	107.82	422513720956329
08:22:14	XLON	1769	107.86	422513720956353
08:22:14	XLON	2900	107.86	422513720956354
08:22:14	XLON	8768	107.82	422513720956439
08:22:16	XLON	3000	107.86	422513720956364
08:22:16	XLON	3771	107.86	422513720956365
08:22:18	XLON	1189	107.86	422513720956368
08:22:20	XLON	1309	107.86	422513720956372
08:22:31	XLON	3000	107.86	422513720956396
08:22:31	XLON	2500	107.86	422513720956397
08:22:34	XLON	3390	107.86	422513720956412
08:22:34	XLON	4111	107.82	422513720956442
08:22:41	XLON	2873	107.86	422513720956424
08:23:40	XLON	4682	107.84	422513720956557
08:23:50	XLON	2325	107.82	422513720956564
08:24:07	XLON	3000	107.88	422513720956593
08:24:13	XLON	197	107.88	422513720956610
08:24:15	XLON	1952	107.88	422513720956620
08:24:22	XLON	7237	107.88	422513720956641
08:24:23	XLON	3000	107.88	422513720956642
08:24:23	XLON	602	107.88	422513720956643
08:24:29	XLON	3027	107.86	422513720956703
08:25:00	XLON	6896	107.86	422513720956714
08:26:30	XLON	3896	107.86	422513720956870
08:26:30	XLON	9525	107.86	422513720956871
08:26:33	XLON	548	107.88	422513720956864
08:26:33	XLON	1721	107.88	422513720956865
08:26:35	XLON	1929	107.88	422513720956866
08:26:35	XLON	1952	107.88	422513720956867
08:26:48	XLON	3155	107.82	422513720956903
08:27:55	XLON	296	107.84	422513720957018
08:27:55	XLON	2972	107.84	422513720957019
08:28:16	XLON	3032	107.94	422513720957063
08:28:30	XLON	2144	107.98	422513720957076
08:28:30	XLON	807	107.98	422513720957077
08:28:37	XLON	1325	107.98	422513720957085
08:28:37	XLON	2032	107.98	422513720957086
08:29:08	XLON	3000	108.00	422513720957128
08:29:13	XLON	3000	108.06	422513720957140
08:29:13	XLON	849	108.06	422513720957141
08:29:13	XLON	1528	108.06	422513720957142
08:29:26	XLON	2811	108.06	422513720957148
08:29:39	XLON	1804	108.06	422513720957167
08:29:39	XLON	1099	108.06	422513720957168
08:29:41	XLON	7721	108.06	422513720957226
08:30:26	XLON	3000	108.04	422513720957310
08:30:35	XLON	3405	108.02	422513720957362
08:30:42	XLON	3000	108.02	422513720957363
08:30:42	XLON	164	108.02	422513720957364
08:30:44	XLON	7091	108.00	422513720957407
08:32:36	XLON	3000	107.82	422513720957590
08:32:36	XLON	1200	107.84	422513720957591
08:32:36	XLON	2400	107.84	422513720957592
08:32:36	XLON	6430	107.84	422513720957593
08:32:48	XLON	7038	107.82	422513720957611
08:32:48	XLON	4273	107.84	422513720957623
08:32:51	XLON	2753	107.84	422513720957632
08:32:51	XLON	254	107.84	422513720957633
08:33:24	XLON	5946	107.88	422513720957776
08:33:45	XLON	3000	107.88	422513720957779
08:33:45	XLON	2946	107.88	422513720957780
08:34:22	XLON	2863	107.86	422513720957919
08:35:22	XLON	3000	107.88	422513720958035
08:36:12	XLON	1000	108.06	422513720958149
08:36:12	XLON	6996	108.06	422513720958150
08:36:53	XLON	36	107.98	422513720958209
08:36:58	XLON	39	107.98	422513720958215
08:38:36	XLON	2586	108.06	422513720958470
08:38:37	XLON	2003	108.06	422513720958478
08:38:37	XLON	3000	108.06	422513720958479
08:38:46	XLON	24	108.00	422513720958500
08:39:33	XLON	3000	107.96	422513720958583
08:39:33	XLON	860	107.98	422513720958584
08:39:33	XLON	8417	107.98	422513720958585
08:39:33	XLON	5460	107.98	422513720958586
08:39:33	XLON	11259	107.98	422513720958587
08:39:33	XLON	12470	107.98	422513720958588
08:39:33	XLON	4459	107.98	422513720958589
08:39:35	XLON	3000	107.96	422513720958597
08:39:35	XLON	437	107.96	422513720958598
08:40:11	XLON	3000	108.04	422513720958666
08:40:13	XLON	8227	108.00	422513720958870
08:40:22	XLON	3000	108.04	422513720958696
08:40:27	XLON	3000	108.04	422513720958709
08:40:27	XLON	3217	108.04	422513720958710
08:40:39	XLON	2826	108.04	422513720958737
08:40:52	XLON	2826	108.04	422513720958763
08:41:05	XLON	2825	108.04	422513720958804
08:41:18	XLON	783	108.04	422513720958825
08:41:18	XLON	2043	108.04	422513720958826
08:41:31	XLON	102	108.04	422513720958867
08:41:31	XLON	2723	108.04	422513720958868
08:41:59	XLON	10428	107.94	422513720958956
08:42:11	XLON	2842	107.92	422513720959047
08:42:45	XLON	7863	107.90	422513720959076
08:43:16	XLON	5948	107.84	422513720959162
08:43:47	XLON	6120	107.84	422513720959165
08:44:07	XLON	3385	107.86	422513720959289
08:44:07	XLON	1110	107.86	422513720959290
08:45:11	XLON	3000	107.82	422513720959309
08:45:41	XLON	3000	107.76	422513720959364
08:45:44	XLON	2	107.80	422513720959372
08:45:51	XLON	648	107.80	422513720959377
08:46:44	XLON	9872	107.80	422513720959510
08:46:44	XLON	234	107.80	422513720959511
08:47:02	XLON	3000	107.84	422513720959508
08:47:02	XLON	1603	107.84	422513720959509
08:47:14	XLON	2734	107.78	422513720959558
08:47:23	XLON	2734	107.78	422513720959599
08:47:38	XLON	9641	107.78	422513720959610
08:47:40	XLON	1118	107.76	422513720959620
08:47:40	XLON	2949	107.76	422513720959621
08:47:40	XLON	1118	107.76	422513720959622
08:48:47	XLON	2320	107.78	422513720959733
08:48:47	XLON	1177	107.78	422513720959734
08:49:02	XLON	3213	107.78	422513720959755
08:49:08	XLON	1162	107.76	422513720959823
08:49:08	XLON	1919	107.76	422513720959824
08:50:48	XLON	957	107.82	422513720960060
08:50:48	XLON	3617	107.82	422513720960065
08:52:21	XLON	175	107.84	422513720960232
08:52:21	XLON	34	107.84	422513720960235
08:52:21	XLON	1044	107.84	422513720960294
08:52:37	XLON	3879	107.84	422513720960395
08:52:40	XLON	7357	107.82	422513720960423
08:53:11	XLON	346	107.76	422513720960760
08:53:11	XLON	3000	107.76	422513720960761
08:53:11	XLON	3714	107.78	422513720960762
08:53:11	XLON	3772	107.78	422513720960763
08:53:11	XLON	5393	107.78	422513720960764
08:53:12	XLON	3000	107.76	422513720960768
08:53:13	XLON	3000	107.72	422513720960782
08:53:14	XLON	3000	107.72	422513720960800
08:53:25	XLON	9588	107.72	422513720960824
08:53:25	XLON	3000	107.72	422513720960825
08:53:27	XLON	5339	107.72	422513720960879
08:53:45	XLON	4202	107.60	422513720960963
08:54:45	XLON	2860	107.70	422513720961175
08:54:57	XLON	2782	107.72	422513720961262
08:55:00	XLON	2797	107.72	422513720961269
08:55:00	XLON	7031	107.70	422513720961396
08:55:42	XLON	5056	107.68	422513720961442
08:56:06	XLON	791	107.66	422513720961455
08:56:06	XLON	3459	107.66	422513720961456
08:56:28	XLON	2776	107.58	422513720961642
08:57:50	XLON	11245	107.54	422513720961732
08:59:55	XLON	7958	107.46	422513720961912
09:03:12	XLON	109	107.44	422513720962159
09:03:22	XLON	1467	107.46	422513720962172
09:03:24	XLON	10791	107.46	422513720962180
09:03:25	XLON	1038	107.46	422513720962188
09:03:25	XLON	1587	107.46	422513720962189
09:03:36	XLON	3000	107.44	422513720962196
09:04:20	XLON	1197	107.46	422513720962281
09:04:20	XLON	1788	107.46	422513720962282
09:05:01	XLON	1520	107.46	422513720962363
09:05:03	XLON	12305	107.44	422513720962395
09:05:11	XLON	431	107.44	422513720962489
09:07:13	XLON	6724	107.46	422513720962538
09:07:23	XLON	2913	107.46	422513720962556
09:07:23	XLON	3000	107.46	422513720962557
09:07:23	XLON	1495	107.46	422513720962558
09:08:08	XLON	916	107.44	422513720962680
09:08:08	XLON	1694	107.44	422513720962681
09:08:08	XLON	1200	107.44	422513720962682
09:08:08	XLON	1689	107.44	422513720962683
09:08:08	XLON	279	107.44	422513720962684
09:08:53	XLON	1844	107.42	422513720962732
09:08:53	XLON	2084	107.42	422513720962733
09:10:58	XLON	1087	107.50	422513720962939
09:11:00	XLON	3079	107.50	422513720962946
09:11:00	XLON	2213	107.50	422513720962947
09:11:00	XLON	3000	107.50	422513720962948
09:11:08	XLON	8673	107.50	422513720962958
09:11:16	XLON	1879	107.48	422513720962967
09:11:16	XLON	1121	107.48	422513720962968
09:11:16	XLON	90	107.46	422513720962970
09:11:16	XLON	466	107.46	422513720962983
09:11:16	XLON	5533	107.46	422513720962984
09:11:22	XLON	448	107.44	422513720963029
09:11:22	XLON	3541	107.44	422513720963030
09:11:22	XLON	448	107.44	422513720963031
09:12:49	XLON	8006	107.38	422513720963180
09:13:44	XLON	2819	107.34	422513720963201
09:14:16	XLON	2903	107.28	422513720963282
09:14:23	XLON	3000	107.24	422513720963288
09:14:23	XLON	118	107.24	422513720963289
09:15:46	XLON	3144	107.12	422513720963567
09:15:46	XLON	2419	107.12	422513720963568
09:16:22	XLON	9880	107.16	422513720963650
09:17:15	XLON	12758	107.12	422513720963741
09:17:33	XLON	5652	107.10	422513720963808
09:18:35	XLON	128	107.10	422513720963929
09:18:46	XLON	7124	107.12	422513720963976
09:18:54	XLON	3000	107.12	422513720963977
09:19:07	XLON	2567	107.04	422513720964030
09:19:07	XLON	4174	107.04	422513720964031
09:19:11	XLON	4975	107.04	422513720964036
09:20:22	XLON	18395	107.04	422513720964267
09:20:22	XLON	3000	107.04	422513720964268
09:20:22	XLON	2101	107.04	422513720964269
09:20:22	XLON	4944	107.04	422513720964270
09:20:22	XLON	1637	107.04	422513720964271
09:20:23	XLON	2	107.04	422513720964295
09:20:23	XLON	1327	107.04	422513720964296
09:20:24	XLON	1202	107.04	422513720964297
09:20:34	XLON	3000	107.06	422513720964325
09:20:34	XLON	3000	107.06	422513720964326
09:20:34	XLON	3000	107.06	422513720964327
09:20:36	XLON	6647	107.06	422513720964343
09:20:37	XLON	2220	107.08	422513720964344
09:20:37	XLON	3000	107.08	422513720964345
09:20:47	XLON	11535	107.04	422513720964443
09:21:36	XLON	4858	107.04	422513720964457
09:21:38	XLON	4301	107.00	422513720964493
09:21:38	XLON	3000	107.00	422513720964494
09:21:38	XLON	4029	107.00	422513720964495
09:21:38	XLON	22400	107.00	422513720964496
09:21:38	XLON	1200	107.00	422513720964497
09:21:38	XLON	1200	107.00	422513720964498
09:21:39	XLON	3000	106.96	422513720964515
09:21:40	XLON	3000	106.94	422513720964519
09:21:45	XLON	3000	106.84	422513720964566
09:21:45	XLON	2500	106.86	422513720964567
09:21:45	XLON	5968	106.86	422513720964568
09:21:45	XLON	1200	106.86	422513720964569
09:21:45	XLON	1200	106.86	422513720964570
09:21:52	XLON	1261	106.84	422513720964594
09:21:52	XLON	5397	106.84	422513720964595
09:21:52	XLON	25788	106.84	422513720964596
09:21:52	XLON	1421	106.84	422513720964597
09:21:59	XLON	6298	106.78	422513720964640
09:22:06	XLON	1200	106.78	422513720964641
09:22:06	XLON	3000	106.78	422513720964642
09:22:06	XLON	529	106.80	422513720964643
09:22:06	XLON	5019	106.72	422513720964663
09:23:01	XLON	2958	106.74	422513720964780
09:23:51	XLON	2777	106.72	422513720964886
09:24:01	XLON	2855	106.68	422513720964918
09:24:23	XLON	5320	106.74	422513720965043
09:24:23	XLON	6179	106.74	422513720965044
09:24:23	XLON	86	106.74	422513720965045
09:24:23	XLON	839	106.74	422513720965046
09:24:43	XLON	11585	106.74	422513720965048
09:25:10	XLON	3251	106.72	422513720965123
09:26:03	XLON	3000	106.72	422513720965194
09:26:03	XLON	130	106.72	422513720965195
09:26:31	XLON	3000	106.68	422513720965269
09:26:42	XLON	5782	106.66	422513720965335
09:26:57	XLON	2800	106.68	422513720965306
09:26:57	XLON	2405	106.68	422513720965307
09:27:10	XLON	8197	106.62	422513720965374
09:27:25	XLON	2927	106.64	422513720965368
09:28:01	XLON	3216	106.68	422513720965447
09:28:45	XLON	868	106.70	422513720965497
09:28:45	XLON	2213	106.70	422513720965498
09:28:50	XLON	5287	106.72	422513720965508
09:28:55	XLON	2842	106.72	422513720965509
09:28:55	XLON	542	106.72	422513720965510
09:29:48	XLON	8374	106.74	422513720965637
09:30:34	XLON	1489	106.70	422513720965734
09:30:34	XLON	3000	106.70	422513720965735
09:30:34	XLON	149	106.70	422513720965736
09:31:22	XLON	3000	106.70	422513720965827
09:31:22	XLON	526	106.70	422513720965828
09:31:35	XLON	2213	106.68	422513720965858
09:31:35	XLON	3000	106.68	422513720965859
09:31:49	XLON	3489	106.68	422513720965891
09:31:49	XLON	3533	106.68	422513720965892
09:32:35	XLON	3000	106.82	422513720966055
09:32:35	XLON	1491	106.82	422513720966056
09:32:35	XLON	3685	106.82	422513720966057
09:33:11	XLON	3000	106.70	422513720966144
09:33:11	XLON	1081	106.70	422513720966145
09:33:39	XLON	3000	106.68	422513720966187
09:33:39	XLON	278	106.70	422513720966188
09:33:39	XLON	200	106.70	422513720966189
09:33:58	XLON	2888	106.70	422513720966248
09:34:03	XLON	3000	106.72	422513720966247
09:34:58	XLON	2	106.70	422513720966347
09:35:03	XLON	1370	106.70	422513720966358
09:35:03	XLON	5836	106.70	422513720966359
09:35:37	XLON	11683	106.72	422513720966449
09:35:43	XLON	12997	106.70	422513720966450
09:36:09	XLON	2738	106.68	422513720966509
09:37:05	XLON	2906	106.68	422513720966575
09:37:17	XLON	2	106.68	422513720966614
09:37:17	XLON	2779	106.68	422513720966615
09:37:40	XLON	4789	106.62	422513720966685
09:37:40	XLON	3379	106.62	422513720966686
09:37:40	XLON	3630	106.62	422513720966687
09:38:19	XLON	5362	106.66	422513720966770
09:39:27	XLON	3000	106.66	422513720966866
09:39:27	XLON	1751	106.66	422513720966867
09:39:29	XLON	5939	106.62	422513720966886
09:39:35	XLON	2803	106.60	422513720966889
09:40:12	XLON	1201	106.54	422513720966939
09:40:12	XLON	306	106.54	422513720966940
09:40:12	XLON	3215	106.54	422513720966941
09:40:26	XLON	2846	106.54	422513720966996
09:40:26	XLON	1546	106.54	422513720966997
09:41:46	XLON	4320	106.58	422513720967179
09:41:56	XLON	3818	106.56	422513720967188
09:41:56	XLON	519	106.56	422513720967189
09:41:58	XLON	3500	106.56	422513720967190
09:41:58	XLON	1130	106.56	422513720967191
09:42:00	XLON	2876	106.54	422513720967233
09:42:20	XLON	470	106.52	422513720967300
09:42:20	XLON	2959	106.52	422513720967301
09:43:20	XLON	3000	106.52	422513720967302
09:43:20	XLON	6983	106.52	422513720967303
09:44:37	XLON	1171	106.52	422513720967533
09:44:37	XLON	1654	106.52	422513720967534
09:45:09	XLON	546	106.52	422513720967647
09:45:09	XLON	2277	106.52	422513720967648
09:45:28	XLON	2822	106.52	422513720967719
09:45:37	XLON	2872	106.52	422513720967728
09:45:37	XLON	272	106.52	422513720967729
09:45:50	XLON	5045	106.50	422513720967782
09:46:15	XLON	13396	106.48	422513720967825
09:48:02	XLON	10416	106.54	422513720968120
09:48:27	XLON	4783	106.54	422513720968121
09:48:27	XLON	3391	106.50	422513720968167
09:50:56	XLON	2700	106.52	422513720968420
09:50:56	XLON	1337	106.52	422513720968421
09:51:11	XLON	1458	106.50	422513720968467
09:51:11	XLON	1360	106.50	422513720968468
09:51:19	XLON	3000	106.48	422513720968500
09:51:19	XLON	1292	106.48	422513720968501
09:51:32	XLON	12709	106.54	422513720968575
09:51:53	XLON	2873	106.54	422513720968576
09:55:04	XLON	7437	106.48	422513720968913
09:55:04	XLON	1917	106.48	422513720968914
09:55:46	XLON	6418	106.42	422513720968948
09:57:41	XLON	6259	106.44	422513720969152
09:59:12	XLON	2727	106.50	422513720969400
09:59:12	XLON	1102	106.50	422513720969401
09:59:49	XLON	9076	106.50	422513720969425
09:59:55	XLON	4283	106.50	422513720969427
10:00:39	XLON	3751	106.50	422513720969535
10:00:39	XLON	6095	106.50	422513720969536
10:00:57	XLON	5009	106.50	422513720969538
10:01:50	XLON	1730	106.52	422513720969629
10:01:52	XLON	2876	106.54	422513720969638
10:02:04	XLON	1260	106.54	422513720969663
10:02:14	XLON	895	106.54	422513720969674
10:02:19	XLON	755	106.54	422513720969698
10:02:19	XLON	1423	106.54	422513720969699
10:02:19	XLON	663	106.54	422513720969700
10:02:31	XLON	1939	106.54	422513720969740
10:03:17	XLON	2409	106.54	422513720969811
10:03:17	XLON	675	106.54	422513720969812
10:03:25	XLON	431	106.52	422513720969850
10:03:25	XLON	5567	106.52	422513720969851
10:03:25	XLON	5000	106.52	422513720969852
10:03:25	XLON	2313	106.52	422513720969853
10:03:30	XLON	3000	106.54	422513720969856
10:03:30	XLON	1630	106.54	422513720969857
10:03:30	XLON	2076	106.54	422513720969858
10:03:41	XLON	4669	106.52	422513720970021
10:03:43	XLON	1	106.54	422513720969908
10:03:49	XLON	2682	106.54	422513720969928
10:03:51	XLON	5626	106.54	422513720969933
10:04:26	XLON	2667	106.56	422513720969998
10:04:26	XLON	3000	106.56	422513720969999
10:04:26	XLON	634	106.56	422513720970000
10:04:27	XLON	4072	106.54	422513720970004
10:04:34	XLON	6205	106.52	422513720970042
10:04:41	XLON	4484	106.50	422513720970052
10:04:42	XLON	7079	106.50	422513720970058
10:04:42	XLON	3091	106.46	422513720970127
10:07:03	XLON	4924	106.48	422513720970396
10:07:03	XLON	8499	106.48	422513720970397
10:07:11	XLON	4466	106.46	422513720970401
10:07:30	XLON	9706	106.50	422513720970499
10:10:53	XLON	6465	106.62	422513720970845
10:10:53	XLON	721	106.62	422513720970846
10:11:52	XLON	1	106.58	422513720970904
10:11:52	XLON	12366	106.58	422513720970951
10:14:48	XLON	2772	106.56	422513720971148
10:15:57	XLON	350	106.62	422513720971276
10:15:58	XLON	4831	106.62	422513720971277
10:16:17	XLON	3143	106.60	422513720971325
10:16:49	XLON	10143	106.62	422513720971399
10:17:32	XLON	5795	106.58	422513720971445
10:19:23	XLON	5912	106.52	422513720971659
10:20:25	XLON	1448	106.56	422513720971735
10:20:25	XLON	1242	106.56	422513720971736
10:20:25	XLON	4753	106.56	422513720971737
10:20:27	XLON	2936	106.56	422513720971741
10:21:43	XLON	8478	106.58	422513720971915
10:26:15	XLON	7645	106.60	422513720972294
10:26:15	XLON	1549	106.60	422513720972295
10:26:49	XLON	822	106.60	422513720972300
10:26:49	XLON	4328	106.60	422513720972301
10:28:22	XLON	10254	106.64	422513720972563
10:28:35	XLON	3076	106.62	422513720972577
10:30:54	XLON	2827	106.70	422513720972930
10:31:33	XLON	4802	106.70	422513720972934
10:31:33	XLON	3500	106.70	422513720972935
10:31:33	XLON	3000	106.70	422513720972936
10:31:33	XLON	1127	106.70	422513720972937
10:31:34	XLON	5782	106.66	422513720972981
10:32:03	XLON	306	106.62	422513720973091
10:35:13	XLON	6093	106.56	422513720973272
10:35:18	XLON	1372	106.52	422513720973301
10:35:18	XLON	2053	106.52	422513720973302
10:35:18	XLON	1946	106.52	422513720973303
10:35:19	XLON	4139	106.52	422513720973304
10:36:14	XLON	1769	106.50	422513720973449
10:36:14	XLON	10344	106.50	422513720973481
10:36:29	XLON	2978	106.56	422513720973509
10:36:29	XLON	3485	106.56	422513720973510
10:36:29	XLON	4656	106.56	422513720973513
10:36:29	XLON	4535	106.56	422513720973514
10:36:30	XLON	1071	106.50	422513720973554
10:36:30	XLON	8942	106.50	422513720973555
10:39:27	XLON	3792	106.52	422513720973730
10:42:14	XLON	1294	106.58	422513720974030
10:42:14	XLON	3000	106.58	422513720974031
10:42:14	XLON	3791	106.58	422513720974032
10:42:23	XLON	13439	106.56	422513720974063
10:42:33	XLON	446	106.54	422513720974302
10:42:33	XLON	3923	106.54	422513720974303
10:47:56	XLON	417	106.50	422513720974659
10:47:56	XLON	3000	106.50	422513720974660
10:49:08	XLON	3362	106.46	422513720974749
10:49:08	XLON	839	106.46	422513720974750
10:49:08	XLON	276	106.46	422513720974751
10:50:38	XLON	6313	106.44	422513720974934
10:50:40	XLON	8466	106.42	422513720975088
10:51:35	XLON	6273	106.36	422513720975131
10:51:35	XLON	5613	106.36	422513720975129
10:51:36	XLON	7060	106.36	422513720975136
10:51:42	XLON	3985	106.36	422513720975155
10:54:30	XLON	854	106.48	422513720975416
10:54:32	XLON	2723	106.48	422513720975421
10:54:32	XLON	1797	106.48	422513720975422
10:55:57	XLON	3000	106.54	422513720975572
10:55:57	XLON	228	106.54	422513720975573
10:55:57	XLON	1957	106.54	422513720975574
10:56:54	XLON	3000	106.52	422513720975715
10:56:54	XLON	860	106.52	422513720975716
10:56:54	XLON	2140	106.52	422513720975717
10:58:17	XLON	6112	106.60	422513720975938
10:58:24	XLON	2300	106.60	422513720975940
10:58:24	XLON	3000	106.60	422513720975941
10:58:24	XLON	836	106.60	422513720975942
10:58:26	XLON	1687	106.60	422513720975943
10:58:26	XLON	60	106.60	422513720975944
10:58:26	XLON	1259	106.60	422513720975945
10:59:02	XLON	3500	106.56	422513720975993
10:59:02	XLON	1380	106.56	422513720975994
11:01:16	XLON	4704	106.58	422513720976291
11:02:02	XLON	674	106.58	422513720976426
11:02:02	XLON	2802	106.58	422513720976427
11:03:07	XLON	2491	106.58	422513720976428
11:03:07	XLON	1720	106.58	422513720976429
11:03:07	XLON	1303	106.58	422513720976430
11:05:36	XLON	310	106.56	422513720976669
11:05:36	XLON	3225	106.56	422513720976670
11:06:27	XLON	10035	106.56	422513720976853
11:07:32	XLON	885	106.54	422513720976938
11:07:32	XLON	5639	106.54	422513720976939
11:07:32	XLON	82	106.54	422513720976940
11:07:32	XLON	764	106.54	422513720976941
11:09:13	XLON	1520	106.52	422513720977120
11:09:13	XLON	2231	106.52	422513720977121
11:09:20	XLON	4506	106.48	422513720977139
11:10:41	XLON	1944	106.54	422513720977261
11:10:51	XLON	10747	106.48	422513720977285
11:11:11	XLON	9697	106.48	422513720977443
11:12:20	XLON	1262	106.48	422513720977451
11:12:21	XLON	2423	106.48	422513720977452
11:13:25	XLON	3000	106.46	422513720977518
11:13:25	XLON	2139	106.46	422513720977519
11:13:25	XLON	861	106.46	422513720977520
11:13:25	XLON	1024	106.44	422513720977523
11:14:07	XLON	2592	106.44	422513720977669
11:14:07	XLON	10854	106.44	422513720977670
11:15:02	XLON	5031	106.42	422513720977681
11:15:09	XLON	5573	106.34	422513720977812
11:18:20	XLON	5495	106.34	422513720978078
11:19:27	XLON	3169	106.32	422513720978207
11:20:49	XLON	3847	106.36	422513720978359
11:21:34	XLON	320	106.38	422513720978434
11:21:34	XLON	4311	106.38	422513720978435
11:21:34	XLON	765	106.38	422513720978436
11:21:34	XLON	516	106.38	422513720978429
11:21:34	XLON	3000	106.38	422513720978430
11:21:34	XLON	1090	106.38	422513720978431
11:21:34	XLON	470	106.38	422513720978432
11:21:45	XLON	137	106.36	422513720978485
11:22:40	XLON	1157	106.46	422513720978535
11:25:05	XLON	14	106.48	422513720978694
11:25:05	XLON	372	106.48	422513720978697
11:25:05	XLON	10000	106.48	422513720978700
11:25:05	XLON	3261	106.48	422513720978701
11:25:13	XLON	4399	106.44	422513720978721
11:25:19	XLON	3686	106.40	422513720978778
11:26:04	XLON	3686	106.40	422513720978789
11:29:11	XLON	4368	106.42	422513720979192
11:31:12	XLON	3000	106.42	422513720979202
11:31:12	XLON	1200	106.42	422513720979203
11:31:12	XLON	70	106.42	422513720979204
11:32:06	XLON	3830	106.40	422513720979259
11:32:06	XLON	4472	106.40	422513720979283
11:32:06	XLON	1696	106.40	422513720979297
11:32:35	XLON	3559	106.36	422513720979311
11:32:39	XLON	3506	106.36	422513720979341
11:32:40	XLON	1905	106.36	422513720979368
11:32:40	XLON	7091	106.36	422513720979369
11:37:22	XLON	2460	106.48	422513720979877
11:37:22	XLON	650	106.48	422513720979878
11:37:43	XLON	3581	106.46	422513720979931
11:37:43	XLON	1157	106.46	422513720979932
11:38:22	XLON	1843	106.46	422513720979978
11:38:22	XLON	1744	106.46	422513720979979
11:38:22	XLON	2213	106.46	422513720979980
11:38:22	XLON	2037	106.46	422513720979981
11:40:25	XLON	2849	106.44	422513720980297
11:41:08	XLON	2789	106.44	422513720980304
11:41:08	XLON	22	106.44	422513720980305
11:42:40	XLON	13097	106.48	422513720980690
11:44:24	XLON	3000	106.48	422513720980700
11:44:24	XLON	2170	106.48	422513720980701
11:44:24	XLON	830	106.48	422513720980702
11:44:53	XLON	10000	106.50	422513720980825
11:44:53	XLON	1659	106.50	422513720980826
11:45:24	XLON	4234	106.44	422513720981032
11:45:24	XLON	204	106.44	422513720981033
11:47:26	XLON	4262	106.38	422513720981174
11:50:36	XLON	790	106.40	422513720981527
11:55:02	XLON	2123	106.38	422513720981786
11:55:16	XLON	232	106.40	422513720981804
11:55:16	XLON	379	106.40	422513720981805
11:55:16	XLON	1966	106.40	422513720981806
11:55:16	XLON	3000	106.40	422513720981807
11:55:17	XLON	2450	106.40	422513720981808
11:55:46	XLON	12372	106.42	422513720981838
11:56:01	XLON	10	106.42	422513720981839
11:56:01	XLON	1236	106.40	422513720981841
11:56:01	XLON	1696	106.40	422513720981842
11:56:01	XLON	158	106.40	422513720981872
11:56:01	XLON	1352	106.40	422513720981974
11:56:01	XLON	3089	106.40	422513720981975
11:57:16	XLON	1957	106.40	422513720981978
11:57:16	XLON	2310	106.40	422513720981979
11:57:56	XLON	1601	106.40	422513720982028
11:57:56	XLON	1520	106.40	422513720982029
11:57:58	XLON	8359	106.40	422513720982049
11:59:41	XLON	4289	106.40	422513720982234
12:00:12	XLON	3500	106.40	422513720982239
12:00:12	XLON	822	106.40	422513720982240
12:02:05	XLON	3000	106.34	422513720982332
12:02:05	XLON	4525	106.32	422513720982345
12:02:47	XLON	76	106.30	422513720982575
12:02:47	XLON	468	106.30	422513720982611
12:02:47	XLON	10968	106.30	422513720982612
12:07:18	XLON	202	106.34	422513720983160
12:08:40	XLON	1704	106.38	422513720983181
12:08:40	XLON	3000	106.38	422513720983182
12:09:20	XLON	11874	106.38	422513720983261
12:09:21	XLON	3000	106.38	422513720983267
12:09:21	XLON	560	106.38	422513720983268
12:11:30	XLON	2627	106.38	422513720983497
12:11:30	XLON	140	106.38	422513720983498
12:14:44	XLON	5613	106.34	422513720983784
12:14:44	XLON	3000	106.34	422513720983785
12:14:44	XLON	39	106.34	422513720983786
12:14:46	XLON	2313	106.36	422513720983796
12:14:53	XLON	844	106.38	422513720983807
12:15:12	XLON	1816	106.38	422513720983850
12:15:20	XLON	2212	106.40	422513720983908
12:15:20	XLON	3867	106.40	422513720983909
12:15:20	XLON	1079	106.40	422513720983910
12:20:37	XLON	2491	106.36	422513720984407
12:20:37	XLON	3000	106.36	422513720984408
12:22:44	XLON	8160	106.36	422513720984641
12:22:45	XLON	2213	106.36	422513720984642
12:22:45	XLON	3000	106.36	422513720984643
12:22:46	XLON	1566	106.36	422513720984644
12:22:46	XLON	288	106.36	422513720984645
12:22:46	XLON	1997	106.36	422513720984646
12:22:46	XLON	3000	106.36	422513720984647
12:24:00	XLON	12077	106.38	422513720984741
12:24:03	XLON	1	106.36	422513720984748
12:24:03	XLON	3000	106.38	422513720984749
12:24:03	XLON	3207	106.38	422513720984750
12:24:03	XLON	1756	106.38	422513720984751
12:24:03	XLON	4623	106.38	422513720984752
12:27:41	XLON	230	106.44	422513720985024
12:27:41	XLON	12721	106.44	422513720985025
12:27:48	XLON	296	106.46	422513720985026
12:27:48	XLON	3000	106.46	422513720985027
12:27:48	XLON	1652	106.46	422513720985028
12:27:48	XLON	2600	106.46	422513720985029
12:27:48	XLON	3393	106.46	422513720985030
12:27:48	XLON	2185	106.46	422513720985031
12:27:48	XLON	1337	106.46	422513720985032
12:28:48	XLON	2	106.44	422513720985125
12:28:48	XLON	2900	106.44	422513720985126
12:28:48	XLON	3269	106.44	422513720985127
12:28:48	XLON	1469	106.44	422513720985128
12:31:05	XLON	3000	106.40	422513720985331
12:31:05	XLON	1980	106.40	422513720985332
12:31:08	XLON	1582	106.40	422513720985346
12:31:08	XLON	2208	106.40	422513720985347
12:31:10	XLON	1520	106.40	422513720985355
12:31:10	XLON	1806	106.40	422513720985356
12:31:10	XLON	1413	106.40	422513720985357
12:31:13	XLON	1836	106.40	422513720985360
12:31:13	XLON	1723	106.40	422513720985361
12:32:06	XLON	5926	106.40	422513720985407
12:32:06	XLON	1520	106.40	422513720985408
12:32:06	XLON	3000	106.40	422513720985409
12:34:54	XLON	2641	106.36	422513720985661
12:34:54	XLON	3000	106.36	422513720985662
12:34:54	XLON	2624	106.36	422513720985663
12:34:57	XLON	1520	106.36	422513720985687
12:34:57	XLON	3000	106.36	422513720985688
12:34:57	XLON	2641	106.36	422513720985689
12:36:21	XLON	589	106.46	422513720985826
12:36:21	XLON	2411	106.46	422513720985827
12:36:21	XLON	3000	106.46	422513720985828
12:36:26	XLON	5517	106.46	422513720985838
12:36:30	XLON	1194	106.44	422513720985862
12:36:30	XLON	12306	106.44	422513720985863
12:36:52	XLON	2200	106.42	422513720985876
12:36:52	XLON	2288	106.42	422513720985877
12:36:52	XLON	3943	106.40	422513720985882
12:36:52	XLON	1629	106.40	422513720985883
12:36:55	XLON	4765	106.40	422513720986002
12:36:55	XLON	550	106.40	422513720986003
12:44:39	XLON	3164	106.40	422513720986478
12:44:42	XLON	1566	106.40	422513720986495
12:44:42	XLON	8436	106.40	422513720986496
12:44:42	XLON	3000	106.40	422513720986497
12:44:42	XLON	2500	106.40	422513720986498
12:44:42	XLON	1271	106.40	422513720986499
12:44:43	XLON	449	106.38	422513720986509
12:44:43	XLON	3000	106.38	422513720986510
12:44:43	XLON	58	106.38	422513720986511
12:45:07	XLON	319	106.34	422513720986556
12:45:07	XLON	1182	106.34	422513720986557
12:47:33	XLON	886	106.60	422513720986779
12:47:35	XLON	1139	106.60	422513720986780
12:47:35	XLON	1832	106.60	422513720986781
12:47:35	XLON	3000	106.60	422513720986782
12:47:35	XLON	1347	106.60	422513720986783
12:47:35	XLON	3425	106.60	422513720986784
12:47:36	XLON	6726	106.60	422513720986799
12:47:36	XLON	3000	106.60	422513720986800
12:47:36	XLON	3246	106.60	422513720986801
12:47:36	XLON	2761	106.60	422513720986802
12:47:37	XLON	3000	106.60	422513720986807
12:47:37	XLON	2565	106.60	422513720986808
12:47:37	XLON	1342	106.60	422513720986809
12:47:37	XLON	5936	106.60	422513720986810
12:47:37	XLON	2465	106.60	422513720986811
12:47:38	XLON	1827	106.60	422513720986814
12:47:38	XLON	1798	106.60	422513720986816
12:47:38	XLON	3418	106.60	422513720986817
12:47:38	XLON	2072	106.60	422513720986818
12:47:42	XLON	5223	106.58	422513720986833
12:49:04	XLON	565	106.56	422513720986897
12:49:04	XLON	3176	106.56	422513720986898
12:49:04	XLON	3000	106.56	422513720986899
12:49:04	XLON	1287	106.56	422513720986900
12:49:04	XLON	5006	106.56	422513720986901
12:49:05	XLON	1807	106.52	422513720986903
12:49:05	XLON	5853	106.52	422513720986904
12:49:55	XLON	4000	106.48	422513720987009
12:49:55	XLON	274	106.48	422513720987010
12:49:55	XLON	812	106.48	422513720987011
12:51:33	XLON	3794	106.52	422513720987195
12:52:13	XLON	5866	106.52	422513720987206
12:52:13	XLON	3144	106.52	422513720987207
12:52:13	XLON	688	106.52	422513720987208
12:52:18	XLON	6586	106.52	422513720987243
12:52:38	XLON	2988	106.50	422513720987250
12:54:09	XLON	3238	106.46	422513720987382
12:54:09	XLON	2416	106.46	422513720987383
12:54:09	XLON	1150	106.46	422513720987384
12:55:40	XLON	149	106.42	422513720987621
12:55:40	XLON	12	106.42	422513720987625
12:56:10	XLON	422	106.44	422513720987622
12:56:44	XLON	325	106.46	422513720987763
12:56:44	XLON	6729	106.46	422513720987764
12:57:12	XLON	3000	106.48	422513720987771
12:57:12	XLON	1520	106.48	422513720987772
12:57:12	XLON	3748	106.48	422513720987776
12:57:12	XLON	772	106.48	422513720987777
12:57:13	XLON	3490	106.48	422513720987780
12:58:28	XLON	2542	106.50	422513720987913
12:58:28	XLON	1662	106.50	422513720987914
12:58:28	XLON	3000	106.50	422513720987915
12:58:29	XLON	886	106.50	422513720987916
12:58:30	XLON	1204	106.50	422513720987917
13:00:58	XLON	418	106.52	422513720988136
13:00:58	XLON	448	106.52	422513720988137
13:01:00	XLON	12228	106.50	422513720988165
13:01:06	XLON	3000	106.50	422513720988172
13:01:06	XLON	6545	106.50	422513720988173
13:01:06	XLON	1200	106.50	422513720988174
13:01:06	XLON	3903	106.50	422513720988175
13:01:06	XLON	1200	106.50	422513720988176
13:01:06	XLON	4313	106.46	422513720988184
13:01:18	XLON	5931	106.44	422513720988299
13:02:47	XLON	3000	106.44	422513720988312
13:02:47	XLON	3616	106.44	422513720988313
13:02:47	XLON	1200	106.44	422513720988314
13:02:47	XLON	2498	106.44	422513720988315
13:02:47	XLON	1983	106.44	422513720988316
13:04:12	XLON	10572	106.44	422513720988533
13:05:10	XLON	1171	106.44	422513720988544
13:05:10	XLON	3000	106.44	422513720988545
13:05:10	XLON	6724	106.44	422513720988546
13:05:10	XLON	1593	106.44	422513720988547
13:05:32	XLON	515	106.44	422513720988590
13:05:32	XLON	2029	106.44	422513720988591
13:05:32	XLON	691	106.44	422513720988592
13:05:40	XLON	3245	106.42	422513720988602
13:08:22	XLON	1292	106.44	422513720988852
13:09:02	XLON	11	106.44	422513720989029
13:11:17	XLON	10422	106.46	422513720989327
13:13:44	XLON	2100	106.50	422513720989320
13:13:44	XLON	2756	106.50	422513720989321
13:13:44	XLON	2166	106.50	422513720989322
13:14:08	XLON	487	106.42	422513720989456
13:14:08	XLON	5781	106.42	422513720989460
13:14:08	XLON	1314	106.42	422513720989461
13:16:06	XLON	5948	106.42	422513720989669
13:16:06	XLON	3000	106.42	422513720989670
13:16:06	XLON	1240	106.42	422513720989671
13:16:12	XLON	373	106.42	422513720989677
13:16:29	XLON	442	106.36	422513720989743
13:16:29	XLON	12021	106.36	422513720989765
13:16:49	XLON	3580	106.36	422513720989769
13:16:49	XLON	5446	106.36	422513720989770
13:16:49	XLON	3000	106.36	422513720989771
13:16:49	XLON	3100	106.36	422513720989772
13:16:49	XLON	1200	106.36	422513720989773
13:16:49	XLON	2025	106.36	422513720989774
13:16:54	XLON	4693	106.36	422513720989777
13:16:54	XLON	3000	106.36	422513720989778
13:16:54	XLON	1651	106.36	422513720989779
13:16:54	XLON	3580	106.36	422513720989780
13:16:54	XLON	3872	106.36	422513720989781
13:17:15	XLON	7086	106.42	422513720989866
13:17:15	XLON	3000	106.42	422513720989867
13:17:15	XLON	994	106.42	422513720989868
13:17:57	XLON	3133	106.30	422513720989953
13:18:01	XLON	3138	106.30	422513720990049
13:19:03	XLON	2847	106.38	422513720990116
13:19:05	XLON	3192	106.34	422513720990128
13:20:26	XLON	2526	106.40	422513720990290
13:20:26	XLON	1723	106.40	422513720990291
13:20:26	XLON	3000	106.40	422513720990292
13:20:27	XLON	6976	106.40	422513720990293
13:20:27	XLON	2120	106.40	422513720990294
13:20:27	XLON	3000	106.40	422513720990295
13:22:22	XLON	3647	106.40	422513720990527
13:22:24	XLON	11988	106.38	422513720990580
13:23:01	XLON	6213	106.38	422513720990581
13:23:01	XLON	1736	106.38	422513720990582
13:23:01	XLON	5737	106.36	422513720990585
13:23:22	XLON	663	106.36	422513720990618
13:25:40	XLON	37	106.58	422513720990892
13:25:57	XLON	10879	106.60	422513720990930
13:26:12	XLON	3000	106.58	422513720990935
13:26:12	XLON	633	106.58	422513720990936
13:26:30	XLON	1947	106.56	422513720990971
13:27:06	XLON	11211	106.60	422513720991042
13:27:09	XLON	2420	106.62	422513720991036
13:28:05	XLON	3361	106.72	422513720991127
13:28:27	XLON	2751	106.74	422513720991167
13:28:44	XLON	2827	106.74	422513720991205
13:29:03	XLON	2856	106.74	422513720991278
13:29:21	XLON	5712	106.74	422513720991315
13:29:23	XLON	6374	106.72	422513720991321
13:30:27	XLON	3000	106.52	422513720991728
13:30:27	XLON	3000	106.52	422513720991729
13:30:27	XLON	6473	106.54	422513720991730
13:30:27	XLON	3100	106.54	422513720991731
13:30:27	XLON	3000	106.56	422513720991732
13:30:27	XLON	1799	106.56	422513720991733
13:31:08	XLON	4723	106.54	422513720991978
13:31:31	XLON	3189	106.50	422513720992069
13:31:49	XLON	11952	106.56	422513720992199
13:31:51	XLON	5533	106.56	422513720992205
13:31:54	XLON	11908	106.54	422513720992365
13:32:07	XLON	3659	106.58	422513720992302
13:32:07	XLON	1229	106.58	422513720992303
13:32:13	XLON	3256	106.58	422513720992339
13:32:18	XLON	4642	106.58	422513720992399
13:32:19	XLON	4310	106.58	422513720992400
13:32:22	XLON	3329	106.60	422513720992430
13:32:22	XLON	2310	106.60	422513720992431
13:32:22	XLON	3000	106.60	422513720992432
13:32:22	XLON	5619	106.56	422513720992434
13:32:22	XLON	6351	106.56	422513720992435
13:32:23	XLON	7671	106.56	422513720992440
13:32:33	XLON	5230	106.64	422513720992513
13:32:34	XLON	8250	106.68	422513720992519
13:32:34	XLON	3000	106.68	422513720992520
13:32:34	XLON	5638	106.66	422513720992521
13:32:35	XLON	7820	106.62	422513720992525
13:32:36	XLON	5975	106.62	422513720992538
13:32:37	XLON	9309	106.62	422513720992547
13:32:43	XLON	2000	106.64	422513720992570
13:32:43	XLON	1184	106.64	422513720992571
13:32:51	XLON	4947	106.62	422513720992606
13:32:52	XLON	3258	106.64	422513720992591
13:32:56	XLON	3000	106.62	422513720992625
13:32:56	XLON	757	106.62	422513720992626
13:33:13	XLON	3733	106.64	422513720992674
13:33:18	XLON	3183	106.76	422513720992743
13:33:23	XLON	2969	106.80	422513720992766
13:33:27	XLON	3113	106.78	422513720992794
13:33:39	XLON	6959	106.80	422513720992825
13:33:51	XLON	3000	106.80	422513720992828
13:33:51	XLON	527	106.80	422513720992829
13:33:51	XLON	3114	106.80	422513720992830
13:33:52	XLON	3000	106.76	422513720992832
13:33:55	XLON	6341	106.76	422513720992835
13:33:55	XLON	3059	106.72	422513720992855
13:33:55	XLON	2202	106.72	422513720992856
13:34:01	XLON	3456	106.72	422513720992893
13:34:13	XLON	3078	106.72	422513720992894
13:34:31	XLON	3708	106.68	422513720992992
13:34:31	XLON	8525	106.68	422513720992993
13:34:44	XLON	7633	106.68	422513720992996
13:34:45	XLON	320	106.64	422513720993044
13:34:45	XLON	3000	106.64	422513720993045
13:34:45	XLON	667	106.66	422513720993046
13:34:45	XLON	670	106.66	422513720993061
13:34:45	XLON	3000	106.66	422513720993062
13:34:59	XLON	2700	106.64	422513720993092
13:35:09	XLON	3000	106.64	422513720993140
13:35:10	XLON	325	106.66	422513720993172
13:35:11	XLON	858	106.66	422513720993179
13:35:12	XLON	5896	106.68	422513720993183
13:35:12	XLON	3000	106.68	422513720993184
13:35:12	XLON	3828	106.68	422513720993181
13:35:12	XLON	3000	106.68	422513720993182
13:35:14	XLON	4942	106.70	422513720993190
13:35:16	XLON	5122	106.68	422513720993373
13:35:17	XLON	4524	106.74	422513720993322
13:35:17	XLON	1805	106.74	422513720993323
13:35:17	XLON	3759	106.74	422513720993324
13:35:17	XLON	2700	106.74	422513720993325
13:35:17	XLON	1807	106.74	422513720993326
13:35:18	XLON	7575	106.72	422513720993349
13:35:18	XLON	3000	106.72	422513720993350
13:35:18	XLON	3000	106.72	422513720993351
13:35:18	XLON	7089	106.72	422513720993352
13:35:19	XLON	3601	106.70	422513720993353
13:35:19	XLON	3601	106.70	422513720993356
13:35:25	XLON	6218	106.68	422513720993375
13:35:25	XLON	1468	106.68	422513720993376
13:35:27	XLON	3575	106.66	422513720993412
13:35:27	XLON	4564	106.66	422513720993413
13:35:33	XLON	813	106.66	422513720993415
13:35:40	XLON	1858	106.66	422513720993429
13:35:40	XLON	1551	106.66	422513720993430
13:36:23	XLON	2900	106.70	422513720993598
13:36:42	XLON	2025	106.72	422513720993640
13:36:42	XLON	1816	106.72	422513720993641
13:38:11	XLON	5715	106.76	422513720993889
13:38:13	XLON	3242	106.76	422513720993902
13:38:34	XLON	2878	106.76	422513720993945
13:38:39	XLON	4926	106.80	422513720993966
13:39:07	XLON	587	106.80	422513720994056
13:39:07	XLON	9764	106.80	422513720994057
13:39:07	XLON	2123	106.80	422513720994058
13:39:08	XLON	2526	106.82	422513720994029
13:39:11	XLON	167	106.82	422513720994033
13:39:14	XLON	2526	106.82	422513720994042
13:39:26	XLON	11788	106.80	422513720994107
13:39:26	XLON	3000	106.80	422513720994108
13:39:26	XLON	8392	106.80	422513720994109
13:40:31	XLON	3100	106.78	422513720994308
13:40:37	XLON	3111	106.78	422513720994322
13:40:38	XLON	3000	106.80	422513720994334
13:40:38	XLON	516	106.80	422513720994335
13:41:21	XLON	5676	106.80	422513720994437
13:41:21	XLON	7700	106.78	422513720994456
13:41:27	XLON	3000	106.76	422513720994470
13:41:27	XLON	2072	106.78	422513720994471
13:41:40	XLON	4500	106.78	422513720994532
13:42:18	XLON	1520	106.78	422513720994668
13:42:24	XLON	3224	106.82	422513720994696
13:42:24	XLON	1174	106.82	422513720994697
13:42:37	XLON	5465	106.84	422513720994755
13:42:42	XLON	1739	106.86	422513720994745
13:42:42	XLON	2325	106.86	422513720994746
13:42:46	XLON	3000	106.84	422513720994758
13:42:46	XLON	2389	106.84	422513720994759
13:43:36	XLON	5331	106.84	422513720994864
13:44:13	XLON	4077	106.88	422513720995019
13:44:14	XLON	10293	106.88	422513720995045
13:44:18	XLON	9737	106.90	422513720995067
13:44:43	XLON	1036	106.90	422513720995125
13:44:43	XLON	1926	106.90	422513720995126
13:44:43	XLON	557	106.90	422513720995127
13:45:29	XLON	917	106.90	422513720995248
13:45:29	XLON	1786	106.90	422513720995249
13:45:31	XLON	1970	106.92	422513720995276
13:45:31	XLON	1326	106.92	422513720995277
13:45:32	XLON	1520	106.92	422513720995279
13:45:35	XLON	2740	106.96	422513720995297
13:45:41	XLON	2780	106.96	422513720995306
13:45:47	XLON	3024	106.96	422513720995315
13:45:49	XLON	2795	106.96	422513720995324
13:45:59	XLON	2450	106.96	422513720995333
13:45:59	XLON	7585	106.96	422513720995334
13:46:23	XLON	10612	106.94	422513720995488
13:46:23	XLON	2921	106.94	422513720995489
13:46:33	XLON	3246	106.96	422513720995417
13:48:24	XLON	3680	106.96	422513720995632
13:48:36	XLON	3001	106.96	422513720995655
13:48:45	XLON	12255	106.94	422513720995694
13:48:51	XLON	2838	106.96	422513720995677
13:49:25	XLON	8918	106.88	422513720995781
13:49:55	XLON	11052	106.88	422513720995892
13:50:23	XLON	888	106.86	422513720995993
13:50:23	XLON	3000	106.86	422513720995994
13:50:26	XLON	12807	106.84	422513720996049
13:51:32	XLON	6302	106.78	422513720996124
13:51:33	XLON	3857	106.78	422513720996172
13:52:35	XLON	3000	106.88	422513720996375
13:52:38	XLON	1204	106.88	422513720996393
13:52:38	XLON	2783	106.88	422513720996394
13:53:10	XLON	6356	106.82	422513720996505
13:53:10	XLON	4228	106.80	422513720996580
13:53:26	XLON	3000	106.80	422513720996583
13:53:26	XLON	3947	106.80	422513720996584
13:54:10	XLON	3649	106.72	422513720996822
13:54:42	XLON	959	106.68	422513720996847
13:55:08	XLON	3652	106.80	422513720996897
13:55:08	XLON	1795	106.80	422513720996898
13:55:09	XLON	90	106.76	422513720996911
13:55:09	XLON	11866	106.76	422513720996912
13:55:12	XLON	3500	106.78	422513720996908
13:55:12	XLON	1188	106.78	422513720996909
13:57:10	XLON	6	106.76	422513720997248
13:57:10	XLON	6959	106.74	422513720997288
13:57:11	XLON	1	106.76	422513720997253
13:57:24	XLON	12005	106.80	422513720997320
13:57:28	XLON	12731	106.78	422513720997325
13:57:34	XLON	3286	106.78	422513720997492
13:58:26	XLON	4685	106.78	422513720997528
13:59:08	XLON	2609	106.78	422513720997561
13:59:38	XLON	4800	106.74	422513720997613
13:59:38	XLON	461	106.74	422513720997614
13:59:51	XLON	1520	106.74	422513720997642
14:00:02	XLON	2477	106.72	422513720997697
14:00:15	XLON	4778	106.72	422513720997779
14:00:22	XLON	2	106.74	422513720997769
14:00:24	XLON	3000	106.72	422513720997786
14:00:27	XLON	2815	106.72	422513720997798
14:00:31	XLON	2736	106.72	422513720997808
14:00:33	XLON	1057	106.70	422513720997816
14:00:33	XLON	4057	106.70	422513720997817
14:00:33	XLON	4724	106.70	422513720997818
14:00:45	XLON	2653	106.70	422513720997936
14:00:45	XLON	1356	106.70	422513720997937
14:01:27	XLON	3533	106.70	422513720997997
14:02:38	XLON	2526	106.76	422513720998141
14:02:38	XLON	1717	106.76	422513720998142
14:03:23	XLON	13154	106.70	422513720998446
14:03:40	XLON	458	106.72	422513720998398
14:03:40	XLON	4703	106.72	422513720998399
14:03:40	XLON	811	106.72	422513720998400
14:03:54	XLON	2526	106.72	422513720998430
14:05:47	XLON	1520	106.80	422513720998730
14:05:47	XLON	1790	106.80	422513720998731
14:06:04	XLON	2526	106.80	422513720998792
14:06:04	XLON	301	106.80	422513720998793
14:06:14	XLON	2526	106.80	422513720998824
14:06:14	XLON	3505	106.80	422513720998825
14:06:32	XLON	4111	106.76	422513720998875
14:07:14	XLON	4963	106.78	422513720998972
14:07:14	XLON	183	106.78	422513720998973
14:07:14	XLON	2823	106.76	422513720998980
14:07:48	XLON	3000	106.74	422513720999034
14:07:48	XLON	1846	106.74	422513720999035
14:08:15	XLON	2933	106.74	422513720999246
14:08:15	XLON	4733	106.74	422513720999247
14:08:48	XLON	4574	106.74	422513720999250
14:08:48	XLON	487	106.74	422513720999251
14:09:42	XLON	7259	106.74	422513720999477
14:10:21	XLON	3000	106.74	422513720999478
14:10:21	XLON	1803	106.74	422513720999479
14:10:21	XLON	992	106.74	422513720999480
14:10:40	XLON	1906	106.74	422513720999534
14:10:40	XLON	893	106.74	422513720999535
14:11:03	XLON	2752	106.74	422513720999536
14:11:58	XLON	5766	106.78	422513720999715
14:12:03	XLON	3092	106.78	422513720999813
14:12:38	XLON	4660	106.78	422513720999816
14:13:13	XLON	5209	106.76	422513720999961
14:13:31	XLON	3019	106.78	422513721000043
14:15:15	XLON	3000	106.84	422513721000285
14:15:15	XLON	2700	106.84	422513721000286
14:15:15	XLON	701	106.84	422513721000287
14:16:12	XLON	3000	106.82	422513721000387
14:16:12	XLON	2900	106.82	422513721000388
14:16:16	XLON	7474	106.82	422513721000488
14:16:25	XLON	2187	106.84	422513721000420
14:16:51	XLON	5100	106.84	422513721000469
14:17:01	XLON	3000	106.82	422513721000493
14:17:01	XLON	464	106.82	422513721000494
14:18:08	XLON	2858	106.86	422513721000770
14:18:08	XLON	3905	106.86	422513721000771
14:18:50	XLON	1797	106.88	422513721000885
14:18:50	XLON	1045	106.88	422513721000886
14:19:07	XLON	2772	106.88	422513721000930
14:19:33	XLON	3507	106.90	422513721001047
14:19:33	XLON	1297	106.90	422513721001048
14:19:57	XLON	2000	106.90	422513721001088
14:19:57	XLON	746	106.90	422513721001089
14:20:11	XLON	3776	106.86	422513721001360
14:21:28	XLON	13147	106.88	422513721001294
14:21:38	XLON	1225	106.88	422513721001320
14:21:38	XLON	1521	106.88	422513721001321
14:22:32	XLON	2149	106.98	422513721001539
14:22:32	XLON	953	106.98	422513721001540
14:22:39	XLON	2707	106.98	422513721001552
14:22:39	XLON	150	106.98	422513721001553
14:23:18	XLON	4963	107.00	422513721001659
14:23:50	XLON	3000	107.06	422513721001749
14:23:50	XLON	122	107.06	422513721001750
14:23:57	XLON	3097	107.06	422513721001812
14:24:05	XLON	3005	107.08	422513721001780
14:24:12	XLON	2253	107.06	422513721001821
14:24:12	XLON	4404	107.06	422513721001830
14:25:02	XLON	2956	107.10	422513721002008
14:25:18	XLON	2600	107.10	422513721002011
14:25:18	XLON	220	107.10	422513721002012
14:25:29	XLON	2780	107.10	422513721002045
14:25:29	XLON	85	107.10	422513721002046
14:25:39	XLON	2820	107.08	422513721002089
14:25:46	XLON	2796	107.08	422513721002109
14:25:57	XLON	2864	107.08	422513721002116
14:26:03	XLON	3500	107.06	422513721002140
14:26:03	XLON	6710	107.06	422513721002141
14:26:52	XLON	2790	107.08	422513721002364
14:27:03	XLON	1213	107.08	422513721002376
14:27:03	XLON	1458	107.08	422513721002377
14:27:03	XLON	13048	107.08	422513721002385
14:27:14	XLON	457	107.08	422513721002438
14:27:14	XLON	908	107.08	422513721002439
14:27:14	XLON	1705	107.08	422513721002440
14:27:34	XLON	6343	107.04	422513721002528
14:27:51	XLON	5674	107.02	422513721002647
14:29:02	XLON	983	107.04	422513721002722
14:29:02	XLON	1831	107.04	422513721002723
14:29:13	XLON	2480	107.04	422513721002768
14:29:13	XLON	380	107.04	422513721002769
14:29:24	XLON	2859	107.04	422513721002783
14:29:32	XLON	2986	107.04	422513721002790
14:29:43	XLON	2853	107.06	422513721002853
14:29:46	XLON	8319	107.06	422513721002911
14:30:02	XLON	2900	107.04	422513721002918
14:30:02	XLON	1301	107.04	422513721002919
14:30:02	XLON	3000	107.04	422513721002920
14:30:02	XLON	617	107.06	422513721002921
14:30:29	XLON	9045	107.00	422513721003138
14:31:07	XLON	3000	107.00	422513721003149
14:31:07	XLON	1569	107.00	422513721003150
14:31:09	XLON	7099	107.00	422513721003213
14:31:20	XLON	3767	107.00	422513721003216
14:32:12	XLON	1728	107.00	422513721003365
14:32:12	XLON	1120	107.00	422513721003366
14:32:22	XLON	5317	107.00	422513721003457
14:32:22	XLON	4224	107.00	422513721003484
14:32:22	XLON	1858	107.00	422513721003485
14:32:22	XLON	906	107.00	422513721003486
14:32:54	XLON	276	107.02	422513721003472
14:32:54	XLON	7194	107.02	422513721003473
14:33:04	XLON	3036	107.02	422513721003477
14:33:06	XLON	5968	107.00	422513721003563
14:33:36	XLON	4300	107.00	422513721003567
14:33:36	XLON	3000	107.00	422513721003568
14:33:36	XLON	1530	107.00	422513721003569
14:33:39	XLON	4186	106.96	422513721003588
14:34:02	XLON	7627	106.96	422513721003727
14:34:39	XLON	5999	106.96	422513721003811
14:34:39	XLON	1204	106.96	422513721003812
14:35:08	XLON	2600	106.94	422513721003917
14:35:08	XLON	3000	106.94	422513721003918
14:35:08	XLON	405	106.94	422513721003919
14:35:26	XLON	4700	106.88	422513721003963
14:35:26	XLON	1026	106.88	422513721003964
14:35:27	XLON	9824	106.84	422513721003997
14:35:41	XLON	3250	106.82	422513721004037
14:35:54	XLON	5117	106.82	422513721004041
14:36:01	XLON	106	106.80	422513721004076
14:36:01	XLON	3292	106.80	422513721004125
14:36:53	XLON	3000	106.92	422513721004297
14:36:53	XLON	358	106.92	422513721004298
14:37:05	XLON	3500	106.92	422513721004363
14:37:05	XLON	3000	106.92	422513721004364
14:37:08	XLON	3000	106.90	422513721004381
14:37:11	XLON	3000	106.90	422513721004396
14:37:11	XLON	1765	106.90	422513721004397
14:37:11	XLON	821	106.88	422513721004409
14:37:11	XLON	2120	106.88	422513721004410
14:37:18	XLON	523	106.90	422513721004404
14:37:18	XLON	2084	106.90	422513721004405
14:37:18	XLON	282	106.90	422513721004406
14:37:18	XLON	2910	106.88	422513721004411
14:38:11	XLON	798	106.86	422513721004532
14:38:11	XLON	2002	106.86	422513721004533
14:38:11	XLON	6747	106.86	422513721004534
14:38:11	XLON	6013	106.86	422513721004527
14:38:11	XLON	3000	106.86	422513721004528
14:38:11	XLON	792	106.86	422513721004529
14:38:11	XLON	2202	106.86	422513721004530
14:38:15	XLON	2574	106.80	422513721004578
14:38:15	XLON	1854	106.80	422513721004579
14:38:32	XLON	5808	106.78	422513721004709
14:38:32	XLON	1308	106.78	422513721004710
14:39:06	XLON	3000	106.80	422513721004704
14:39:06	XLON	3449	106.80	422513721004705
14:39:27	XLON	2975	106.88	422513721004765
14:39:27	XLON	25	106.88	422513721004766
14:39:30	XLON	5872	106.86	422513721004775
14:39:34	XLON	2773	106.86	422513721004825
14:39:52	XLON	2852	106.86	422513721004828
14:39:52	XLON	4324	106.86	422513721004830
14:39:59	XLON	4616	106.86	422513721004898
14:39:59	XLON	8324	106.86	422513721004899
14:40:07	XLON	3000	106.86	422513721004903
14:40:07	XLON	1616	106.86	422513721004904
14:40:29	XLON	2960	106.86	422513721004963
14:40:36	XLON	4638	106.82	422513721004993
14:40:36	XLON	7614	106.82	422513721004995
14:40:56	XLON	3617	106.78	422513721005242
14:40:56	XLON	697	106.78	422513721005243
14:42:21	XLON	1810	106.80	422513721005401
14:42:22	XLON	1520	106.80	422513721005403
14:42:22	XLON	212	106.80	422513721005404
14:42:22	XLON	2198	106.80	422513721005405
14:42:27	XLON	7386	106.80	422513721005425
14:42:27	XLON	3000	106.80	422513721005426
14:42:27	XLON	2900	106.80	422513721005422
14:42:27	XLON	1914	106.80	422513721005423
14:42:27	XLON	3000	106.80	422513721005424
14:42:30	XLON	8238	106.82	422513721005450
14:42:53	XLON	3196	106.86	422513721005495
14:43:28	XLON	7590	106.88	422513721005637
14:43:28	XLON	2402	106.88	422513721005638
14:43:28	XLON	1630	106.88	422513721005639
14:43:28	XLON	1392	106.88	422513721005640
14:43:38	XLON	3388	106.92	422513721005703
14:43:52	XLON	6900	106.92	422513721005704
14:43:54	XLON	11510	106.86	422513721005729
14:43:54	XLON	1892	106.86	422513721005730
14:45:26	XLON	4916	106.86	422513721005922
14:45:26	XLON	407	106.86	422513721005923
14:45:26	XLON	401	106.86	422513721005924
14:45:31	XLON	5921	106.86	422513721006008
14:46:01	XLON	12310	106.86	422513721006010
14:46:07	XLON	2940	106.84	422513721006038
14:46:07	XLON	3000	106.84	422513721006039
14:46:07	XLON	914	106.82	422513721006040
14:46:07	XLON	2633	106.82	422513721006041
14:46:07	XLON	9254	106.82	422513721006042
14:46:08	XLON	2349	106.80	422513721006129
14:46:40	XLON	3637	106.86	422513721006145
14:46:40	XLON	1790	106.86	422513721006146
14:46:43	XLON	3821	106.86	422513721006164
14:47:36	XLON	3045	106.94	422513721006329
14:47:36	XLON	3000	106.94	422513721006330
14:47:36	XLON	1579	106.94	422513721006331
14:47:36	XLON	7236	106.94	422513721006332
14:47:36	XLON	459	106.94	422513721006333
14:47:40	XLON	2541	106.94	422513721006337
14:47:40	XLON	216	106.94	422513721006338
14:47:54	XLON	846	107.00	422513721006421
14:47:54	XLON	2037	107.00	422513721006422
14:47:56	XLON	5064	106.98	422513721006451
14:48:00	XLON	3408	106.98	422513721006513
14:48:23	XLON	6939	106.96	422513721006524
14:48:23	XLON	3869	106.96	422513721006533
14:48:23	XLON	358	106.96	422513721006534
14:48:23	XLON	6093	106.98	422513721006519
14:48:23	XLON	2569	106.98	422513721006520
14:48:23	XLON	2500	106.98	422513721006521
14:48:23	XLON	646	106.98	422513721006522
14:48:37	XLON	3039	106.92	422513721006549
14:48:37	XLON	1	106.92	422513721006550
14:49:17	XLON	1905	106.92	422513721006695
14:49:17	XLON	929	106.92	422513721006696
14:49:25	XLON	3078	106.92	422513721006707
14:49:30	XLON	2827	106.92	422513721006708
14:49:31	XLON	4340	106.92	422513721006745
14:49:31	XLON	7675	106.92	422513721006746
14:50:10	XLON	2846	106.96	422513721006807
14:50:28	XLON	196	106.96	422513721006939
14:50:28	XLON	11940	106.96	422513721006940
14:50:42	XLON	8046	106.96	422513721006981
14:51:25	XLON	2740	107.04	422513721007092
14:51:31	XLON	1775	107.04	422513721007105
14:51:31	XLON	1178	107.04	422513721007106
14:51:41	XLON	3036	107.06	422513721007126
14:52:31	XLON	377	107.08	422513721007328
14:52:31	XLON	3000	107.08	422513721007329
14:52:37	XLON	3000	107.08	422513721007343
14:52:37	XLON	1506	107.08	422513721007344
14:52:38	XLON	3000	107.06	422513721007346
14:52:38	XLON	1539	107.06	422513721007347
14:52:38	XLON	5856	107.04	422513721007409
14:53:13	XLON	4506	107.04	422513721007412
14:53:13	XLON	883	107.04	422513721007413
14:53:44	XLON	3000	107.00	422513721007484
14:53:44	XLON	4201	107.00	422513721007485
14:53:46	XLON	7610	107.00	422513721007504
14:53:46	XLON	1189	107.00	422513721007505
14:53:46	XLON	9291	107.00	422513721007525
14:53:50	XLON	7139	106.98	422513721007539
14:54:28	XLON	2967	106.94	422513721007638
14:54:52	XLON	3000	107.00	422513721007694
14:54:52	XLON	1754	107.00	422513721007695
14:55:25	XLON	3313	107.02	422513721007791
14:55:27	XLON	3000	107.04	422513721007799
14:55:27	XLON	877	107.04	422513721007800
14:56:32	XLON	3000	107.14	422513721008001
14:56:32	XLON	3654	107.14	422513721008002
14:56:32	XLON	441	107.10	422513721008031
14:56:32	XLON	986	107.10	422513721008032
14:56:32	XLON	9786	107.10	422513721008052
14:56:33	XLON	12200	107.12	422513721008008
14:56:33	XLON	4325	107.12	422513721008009
14:56:33	XLON	3000	107.12	422513721008010
14:56:33	XLON	2436	107.12	422513721008011
14:56:33	XLON	3000	107.12	422513721008012
14:56:33	XLON	316	107.12	422513721008013
14:56:34	XLON	3000	107.12	422513721008014
14:57:47	XLON	3928	107.08	422513721008163
14:58:08	XLON	13376	107.10	422513721008215
14:58:34	XLON	5892	107.10	422513721008286
14:59:42	XLON	7240	107.08	422513721008481
15:00:29	XLON	3026	107.10	422513721008680
15:00:53	XLON	8273	107.10	422513721008699
15:01:36	XLON	1615	107.14	422513721008882
15:01:36	XLON	1560	107.14	422513721008883
15:02:52	XLON	575	107.14	422513721009031
15:02:52	XLON	2448	107.14	422513721009032
15:02:54	XLON	1048	107.12	422513721009082
15:02:54	XLON	5056	107.12	422513721009194
15:02:54	XLON	7377	107.12	422513721009233
15:04:28	XLON	297	107.14	422513721009336
15:04:28	XLON	278	107.14	422513721009337
15:04:28	XLON	593	107.14	422513721009338
15:04:28	XLON	3240	107.14	422513721009339
15:04:28	XLON	1847	107.14	422513721009340
15:04:45	XLON	567	107.14	422513721009397
15:04:45	XLON	3142	107.14	422513721009398
15:05:08	XLON	2931	107.20	422513721009465
15:05:09	XLON	2700	107.20	422513721009481
15:05:09	XLON	3244	107.20	422513721009482
15:05:16	XLON	722	107.20	422513721009524
15:05:16	XLON	2880	107.20	422513721009525
15:05:58	XLON	11801	107.18	422513721009747
15:06:12	XLON	108	107.18	422513721009769
15:06:12	XLON	3000	107.18	422513721009770
15:06:13	XLON	630	107.18	422513721009790
15:06:13	XLON	3000	107.18	422513721009791
15:06:15	XLON	3187	107.20	422513721009845
15:06:15	XLON	3000	107.20	422513721009846
15:06:15	XLON	2002	107.20	422513721009847
15:06:17	XLON	1421	107.22	422513721009875
15:06:17	XLON	7578	107.22	422513721009876
15:06:17	XLON	2617	107.22	422513721009877
15:06:17	XLON	933	107.22	422513721009878
15:06:17	XLON	3339	107.22	422513721009879
15:06:19	XLON	1742	107.20	422513721009916
15:06:19	XLON	2931	107.20	422513721009956
15:06:19	XLON	1009	107.20	422513721009957
15:06:19	XLON	5423	107.20	422513721010041
15:06:21	XLON	2072	107.22	422513721009910
15:07:23	XLON	331	107.18	422513721010053
15:07:23	XLON	283	107.18	422513721010051
15:07:23	XLON	3748	107.18	422513721010052
15:07:24	XLON	2200	107.18	422513721010054
15:07:24	XLON	1831	107.18	422513721010055
15:08:20	XLON	4531	107.18	422513721010207
15:08:20	XLON	2922	107.18	422513721010242
15:08:55	XLON	847	107.18	422513721010281
15:08:55	XLON	3435	107.18	422513721010282
15:10:12	XLON	1292	107.16	422513721010630
15:10:12	XLON	1655	107.16	422513721010631
15:10:12	XLON	4369	107.16	422513721010674
15:10:12	XLON	8881	107.16	422513721010716
15:10:47	XLON	3028	107.16	422513721010813
15:10:47	XLON	1235	107.16	422513721010814
15:10:47	XLON	4359	107.16	422513721010815
15:10:47	XLON	5021	107.16	422513721010816
15:10:51	XLON	4031	107.18	422513721010809
15:10:56	XLON	2030	107.16	422513721010937
15:10:56	XLON	1314	107.16	422513721010938
15:11:42	XLON	4544	107.16	422513721010989
15:13:04	XLON	3000	107.16	422513721011239
15:13:04	XLON	3052	107.16	422513721011240
15:13:04	XLON	2832	107.16	422513721011278
15:13:04	XLON	2776	107.16	422513721011279
15:13:19	XLON	1600	107.14	422513721011318
15:13:19	XLON	1711	107.14	422513721011319
15:13:19	XLON	625	107.14	422513721011320
15:13:19	XLON	942	107.14	422513721011330
15:13:19	XLON	3000	107.14	422513721011331
15:13:19	XLON	8934	107.14	422513721011332
15:13:24	XLON	868	107.16	422513721011377
15:13:24	XLON	2297	107.16	422513721011378
15:13:24	XLON	1711	107.16	422513721011379
15:13:25	XLON	2894	107.16	422513721011380
15:13:38	XLON	1114	107.14	422513721011396
15:13:38	XLON	3700	107.14	422513721011397
15:13:38	XLON	1616	107.12	422513721011524
15:14:34	XLON	4385	107.16	422513721011556
15:14:36	XLON	4518	107.14	422513721011613
15:14:36	XLON	1803	107.14	422513721011614
15:14:36	XLON	1872	107.14	422513721011619
15:14:36	XLON	4152	107.14	422513721011632
15:14:40	XLON	2156	107.16	422513721011597
15:14:40	XLON	1826	107.16	422513721011598
15:14:57	XLON	3851	107.14	422513721011639
15:15:04	XLON	3564	107.14	422513721011771
15:16:05	XLON	7263	107.14	422513721011800
15:16:05	XLON	5095	107.14	422513721011799
15:16:15	XLON	3000	107.14	422513721011801
15:16:15	XLON	2190	107.14	422513721011802
15:17:25	XLON	2000	107.14	422513721012009
15:17:25	XLON	10217	107.14	422513721012010
15:17:25	XLON	1998	107.14	422513721012011
15:17:29	XLON	2842	107.14	422513721012022
15:17:35	XLON	1159	107.14	422513721012033
15:17:35	XLON	1890	107.14	422513721012034
15:17:42	XLON	1097	107.14	422513721012045
15:17:42	XLON	1807	107.14	422513721012046
15:17:47	XLON	4285	107.12	422513721012120
15:17:50	XLON	952	107.14	422513721012107
15:17:51	XLON	5664	107.14	422513721012118
15:17:53	XLON	6285	107.14	422513721012150
15:17:53	XLON	2722	107.14	422513721012151
15:18:24	XLON	11913	107.14	422513721012345
15:18:37	XLON	2675	107.14	422513721012363
15:18:37	XLON	2263	107.14	422513721012364
15:18:45	XLON	2969	107.14	422513721012380
15:18:48	XLON	4518	107.12	422513721012469
15:19:10	XLON	961	107.12	422513721012474
15:19:10	XLON	2998	107.12	422513721012475
15:19:10	XLON	3347	107.12	422513721012476
15:19:13	XLON	3733	107.08	422513721012533
15:19:22	XLON	2855	107.06	422513721012583
15:19:30	XLON	2862	107.06	422513721012588
15:20:11	XLON	2916	106.98	422513721012770
15:20:17	XLON	1585	106.98	422513721012789
15:20:21	XLON	1	106.98	422513721012792
15:20:25	XLON	8257	106.98	422513721012822
15:20:25	XLON	3999	106.98	422513721012823
15:20:46	XLON	8347	106.98	422513721012836
15:20:56	XLON	2988	106.98	422513721012839
15:21:53	XLON	1818	106.98	422513721012957
15:21:53	XLON	2050	106.98	422513721012958
15:21:53	XLON	2984	106.98	422513721012959
15:21:53	XLON	2604	106.98	422513721012960
15:21:53	XLON	3493	106.98	422513721012961
15:22:00	XLON	3497	106.98	422513721012973
15:22:08	XLON	3025	106.98	422513721012980
15:22:16	XLON	2948	106.98	422513721013155
15:22:16	XLON	573	106.98	422513721013156
15:22:16	XLON	9591	106.98	422513721013157
15:22:38	XLON	744	106.98	422513721013172
15:22:38	XLON	9571	106.98	422513721013190
15:23:02	XLON	3000	106.98	422513721013193
15:23:02	XLON	404	106.98	422513721013194
15:23:04	XLON	7673	106.96	422513721013271
15:23:33	XLON	3000	106.98	422513721013248
15:23:33	XLON	1529	106.98	422513721013249
15:24:17	XLON	5220	107.00	422513721013374
15:24:17	XLON	2399	107.00	422513721013375
15:24:21	XLON	2718	107.00	422513721013381
15:24:21	XLON	174	107.00	422513721013382
15:24:28	XLON	2936	106.98	422513721013402
15:24:36	XLON	64	106.98	422513721013439
15:24:36	XLON	2930	106.98	422513721013440
15:24:44	XLON	2994	106.98	422513721013452
15:24:52	XLON	227	106.98	422513721013483
15:24:52	XLON	2767	106.98	422513721013484
15:24:58	XLON	2500	106.98	422513721013510
15:25:04	XLON	2526	106.98	422513721013534
15:25:11	XLON	2281	106.98	422513721013553
15:25:11	XLON	701	106.98	422513721013554
15:25:13	XLON	11903	106.98	422513721013668
15:25:59	XLON	3000	106.98	422513721013680
15:25:59	XLON	9800	106.98	422513721013681
15:26:05	XLON	4714	106.96	422513721013723
15:26:12	XLON	734	106.94	422513721013747
15:26:12	XLON	2496	106.94	422513721013748
15:26:32	XLON	1	106.94	422513721013798
15:26:57	XLON	3065	106.96	422513721013839
15:27:06	XLON	3086	106.96	422513721013856
15:27:14	XLON	2850	106.96	422513721013881
15:27:22	XLON	2851	106.96	422513721013886
15:27:29	XLON	4740	106.96	422513721013992
15:27:56	XLON	11721	106.96	422513721014080
15:27:56	XLON	1750	106.96	422513721014081
15:28:08	XLON	3100	106.96	422513721014083
15:28:08	XLON	3000	106.96	422513721014084
15:28:08	XLON	4109	106.96	422513721014085
15:28:08	XLON	1235	106.96	422513721014086
15:28:19	XLON	2950	106.90	422513721014164
15:28:30	XLON	2795	106.90	422513721014170
15:28:30	XLON	1121	106.90	422513721014171
15:28:56	XLON	1520	106.90	422513721014205
15:28:56	XLON	1232	106.90	422513721014206
15:29:19	XLON	3038	106.86	422513721014276
15:29:27	XLON	2852	106.86	422513721014313
15:29:29	XLON	3234	106.86	422513721014373
15:29:50	XLON	3000	106.86	422513721014376
15:29:50	XLON	2100	106.86	422513721014377
15:29:50	XLON	5448	106.86	422513721014378
15:29:50	XLON	3782	106.86	422513721014379
15:29:50	XLON	1821	106.86	422513721014380
15:29:55	XLON	3004	106.86	422513721014435
15:30:06	XLON	2700	106.86	422513721014437
15:30:06	XLON	839	106.86	422513721014438
15:30:36	XLON	3000	106.84	422513721014491
15:30:53	XLON	2916	106.84	422513721014534
15:31:00	XLON	3023	106.86	422513721014578
15:31:02	XLON	9445	106.84	422513721014595
15:31:06	XLON	3641	106.84	422513721014660
15:31:24	XLON	2820	106.84	422513721014665
15:31:24	XLON	452	106.84	422513721014666
15:31:51	XLON	2073	106.88	422513721014846
15:31:51	XLON	666	106.88	422513721014847
15:31:59	XLON	3056	106.88	422513721014866
15:32:07	XLON	3056	106.88	422513721014908
15:32:15	XLON	3057	106.88	422513721014919
15:32:23	XLON	3056	106.88	422513721014967
15:32:27	XLON	1321	106.90	422513721014985
15:32:27	XLON	4795	106.90	422513721014986
15:32:48	XLON	3243	106.94	422513721015103
15:32:55	XLON	2933	106.96	422513721015099
15:32:55	XLON	3000	106.94	422513721015104
15:32:55	XLON	1109	106.94	422513721015105
15:32:56	XLON	5531	106.92	422513721015140
15:33:07	XLON	4865	106.90	422513721015178
15:34:17	XLON	13551	106.90	422513721015317
15:34:22	XLON	6543	106.92	422513721015302
15:34:22	XLON	3000	106.92	422513721015303
15:34:22	XLON	1195	106.92	422513721015304
15:34:30	XLON	290	106.92	422513721015310
15:34:30	XLON	3000	106.92	422513721015311
15:34:36	XLON	1513	106.90	422513721015319
15:34:36	XLON	500	106.90	422513721015320
15:34:36	XLON	3000	106.90	422513721015321
15:34:36	XLON	3500	106.90	422513721015322
15:34:54	XLON	7952	106.84	422513721015492
15:35:16	XLON	3000	106.86	422513721015461
15:35:16	XLON	16	106.86	422513721015462
15:36:32	XLON	2836	106.84	422513721015781
15:38:32	XLON	3000	106.94	422513721016117
15:38:34	XLON	2000	106.96	422513721016127
15:38:34	XLON	1980	106.96	422513721016128
15:38:34	XLON	7578	106.96	422513721016129
15:38:34	XLON	2515	106.96	422513721016130
15:38:34	XLON	3998	106.96	422513721016131
15:38:34	XLON	7486	106.96	422513721016132
15:38:34	XLON	8596	106.96	422513721016133
15:38:34	XLON	4707	106.96	422513721016134
15:38:35	XLON	3000	106.94	422513721016141
15:38:35	XLON	3900	106.94	422513721016142
15:38:45	XLON	3000	106.94	422513721016173
15:38:45	XLON	1980	106.94	422513721016174
15:38:46	XLON	3000	106.94	422513721016178
15:38:46	XLON	1980	106.94	422513721016179
15:39:07	XLON	7552	106.96	422513721016214
15:39:08	XLON	12885	106.94	422513721016419
15:40:15	XLON	3000	106.96	422513721016396
15:40:28	XLON	500	106.94	422513721016429
15:40:28	XLON	3000	106.94	422513721016430
15:40:28	XLON	3752	106.94	422513721016431
15:40:28	XLON	8165	106.94	422513721016432
15:40:28	XLON	3100	106.92	422513721016471
15:40:29	XLON	77	106.94	422513721016435
15:40:35	XLON	3000	106.94	422513721016463
15:40:39	XLON	5030	106.94	422513721016464
15:40:50	XLON	10111	106.92	422513721016526
15:40:53	XLON	5470	106.94	422513721016506
15:41:00	XLON	3000	106.94	422513721016516
15:41:06	XLON	1629	106.90	422513721016567
15:41:06	XLON	724	106.90	422513721016568
15:41:06	XLON	750	106.90	422513721016569
15:42:21	XLON	10000	106.90	422513721016770
15:42:21	XLON	3000	106.90	422513721016771
15:42:22	XLON	12341	106.88	422513721016781
15:42:26	XLON	222	106.88	422513721016802
15:42:26	XLON	3344	106.88	422513721016803
15:42:58	XLON	8009	106.88	422513721016931
15:43:33	XLON	1344	106.90	422513721016937
15:43:33	XLON	2273	106.90	422513721016938
15:43:33	XLON	3000	106.90	422513721016939
15:43:33	XLON	2461	106.90	422513721016940
15:43:35	XLON	3368	106.88	422513721016974
15:43:47	XLON	4073	106.88	422513721017037
15:44:00	XLON	4665	106.88	422513721017039
15:44:02	XLON	3394	106.86	422513721017292
15:44:35	XLON	3000	106.88	422513721017105
15:44:35	XLON	3	106.88	422513721017106
15:44:47	XLON	2854	106.88	422513721017121
15:44:55	XLON	2743	106.88	422513721017156
15:45:03	XLON	2841	106.88	422513721017228
15:45:11	XLON	1408	106.88	422513721017249
15:45:11	XLON	434	106.88	422513721017250
15:45:11	XLON	1037	106.88	422513721017251
15:45:16	XLON	3032	106.88	422513721017283
15:45:35	XLON	2836	106.86	422513721017408
15:45:43	XLON	2093	106.84	422513721017422
15:45:47	XLON	1711	106.84	422513721017423
15:45:47	XLON	1049	106.84	422513721017424
15:45:55	XLON	2879	106.84	422513721017455
15:46:04	XLON	3019	106.84	422513721017486
15:46:12	XLON	1651	106.84	422513721017522
15:46:12	XLON	1228	106.84	422513721017523
15:46:20	XLON	2879	106.84	422513721017533
15:46:28	XLON	2879	106.84	422513721017538
15:46:35	XLON	1409	106.84	422513721017539
15:46:35	XLON	3000	106.84	422513721017540
15:46:35	XLON	1811	106.84	422513721017541
15:46:53	XLON	7720	106.82	422513721017652
15:46:53	XLON	5450	106.82	422513721017653
15:47:30	XLON	3956	106.82	422513721017655
15:47:30	XLON	4079	106.82	422513721017656
15:47:32	XLON	6723	106.80	422513721017742
15:48:02	XLON	3385	106.82	422513721017738
15:48:32	XLON	5714	106.78	422513721017794
15:48:32	XLON	71	106.78	422513721017795
15:48:37	XLON	7192	106.74	422513721017817
15:49:39	XLON	5087	106.76	422513721017996
15:49:39	XLON	9596	106.76	422513721017997
15:49:39	XLON	740	106.76	422513721017998
15:49:41	XLON	4621	106.78	422513721018030
15:49:41	XLON	2822	106.76	422513721018032
15:49:47	XLON	1968	106.76	422513721018169
15:49:47	XLON	5598	106.76	422513721018170
15:50:30	XLON	3000	106.76	422513721018176
15:50:30	XLON	1319	106.76	422513721018177
15:50:30	XLON	2981	106.76	422513721018178
15:50:30	XLON	4240	106.76	422513721018179
15:50:30	XLON	807	106.76	422513721018180
15:50:30	XLON	154	106.76	422513721018181
15:50:30	XLON	7300	106.74	422513721018282
15:51:00	XLON	2	106.76	422513721018266
15:51:00	XLON	2495	106.76	422513721018267
15:51:00	XLON	579	106.76	422513721018268
15:51:08	XLON	2526	106.76	422513721018278
15:52:06	XLON	4527	106.78	422513721018422
15:52:06	XLON	3000	106.78	422513721018423
15:52:06	XLON	1520	106.78	422513721018424
15:52:27	XLON	2097	106.78	422513721018451
15:52:27	XLON	7167	106.78	422513721018452
15:52:27	XLON	1946	106.78	422513721018453
15:53:03	XLON	2159	106.78	422513721018551
15:53:03	XLON	1591	106.78	422513721018552
15:53:03	XLON	2895	106.78	422513721018553
15:53:04	XLON	6645	106.78	422513721018555
15:53:04	XLON	3000	106.78	422513721018556
15:53:43	XLON	8479	106.78	422513721018634
15:53:43	XLON	806	106.78	422513721018635
15:53:50	XLON	3000	106.78	422513721018639
15:53:50	XLON	6967	106.78	422513721018640
15:53:51	XLON	3000	106.78	422513721018643
15:53:51	XLON	4497	106.78	422513721018644
15:53:51	XLON	1520	106.78	422513721018645
15:53:58	XLON	6043	106.78	422513721018662
15:53:58	XLON	3000	106.78	422513721018663
15:54:00	XLON	7154	106.78	422513721018665
15:54:00	XLON	4984	106.76	422513721018732
15:54:14	XLON	9356	106.76	422513721018825
15:54:31	XLON	2500	106.76	422513721018826
15:54:31	XLON	3000	106.76	422513721018827
15:54:31	XLON	2206	106.76	422513721018828
15:54:41	XLON	1045	106.74	422513721018865
15:55:52	XLON	3000	106.78	422513721019115
15:55:56	XLON	3000	106.78	422513721019132
15:55:58	XLON	10264	106.76	422513721019160
15:57:44	XLON	3000	106.78	422513721019375
15:57:44	XLON	2811	106.78	422513721019376
15:57:44	XLON	3000	106.78	422513721019377
15:57:45	XLON	3000	106.78	422513721019381
15:57:45	XLON	1291	106.78	422513721019382
15:57:45	XLON	3000	106.78	422513721019383
15:57:45	XLON	1520	106.78	422513721019384
15:57:46	XLON	3000	106.78	422513721019385
15:57:46	XLON	3243	106.78	422513721019386
15:57:46	XLON	3000	106.78	422513721019389
15:57:46	XLON	6243	106.78	422513721019390
15:57:47	XLON	3000	106.78	422513721019391
15:57:47	XLON	2144	106.78	422513721019392
15:57:47	XLON	3000	106.78	422513721019393
15:57:47	XLON	1520	106.78	422513721019394
15:57:52	XLON	3000	106.78	422513721019400
15:57:58	XLON	34	106.78	422513721019424

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

POSFSSFWDEFSEIF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00