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

8th Nov 2021 17:52

RNS Number : 7165R

Vodafone Group Plc

08 November 2021

8 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:	8 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	111.52
Lowest price paid per share (pence):	110.26
Volume weighted average price paid per share (pence):	110.92

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,441,791,941 of its ordinary shares in treasury and has 27,375,835,927 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 8 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 8 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	110.92	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:49:01	XLON	3032	110.52	425606097412542
08:49:01	XLON	1542	110.52	425606097412543
08:49:01	XLON	2952	110.52	425606097412536
08:50:27	XLON	135	110.56	425606097412666
08:50:27	XLON	2131	110.56	425606097412667
08:50:52	XLON	12064	110.56	425606097412689
08:51:02	XLON	41	110.58	425606097412746
08:51:44	XLON	5632	110.56	425606097412829
08:51:44	XLON	3400	110.54	425606097412837
08:51:44	XLON	3000	110.54	425606097412838
08:51:44	XLON	1261	110.54	425606097412839
08:51:44	XLON	2545	110.56	425606097412840
08:51:45	XLON	3000	110.54	425606097412842
08:52:15	XLON	6284	110.52	425606097412875
08:52:17	XLON	6839	110.52	425606097412878
08:52:17	XLON	2812	110.50	425606097412880
08:53:19	XLON	2049	110.42	425606097412980
08:53:19	XLON	1049	110.42	425606097412981
08:54:05	XLON	13569	110.40	425606097413031
08:54:05	XLON	1831	110.40	425606097413033
08:54:05	XLON	60	110.42	425606097413034
08:54:05	XLON	3000	110.42	425606097413035
08:55:48	XLON	3268	110.50	425606097413189
08:55:48	XLON	3624	110.50	425606097413192
08:55:50	XLON	9312	110.50	425606097413196
08:56:07	XLON	5797	110.46	425606097413240
08:56:07	XLON	491	110.46	425606097413241
08:56:49	XLON	8673	110.42	425606097413330
08:57:37	XLON	2500	110.30	425606097413473
08:57:37	XLON	1782	110.30	425606097413474
08:59:04	XLON	3000	110.38	425606097413669
08:59:04	XLON	1362	110.38	425606097413670
08:59:04	XLON	12535	110.38	425606097413667
08:59:34	XLON	2794	110.36	425606097413693
09:00:06	XLON	2812	110.38	425606097413760
09:00:23	XLON	17	110.36	425606097413825
09:01:43	XLON	9384	110.44	425606097413947
09:01:43	XLON	3100	110.42	425606097413967
09:01:43	XLON	175	110.42	425606097413968
09:02:10	XLON	2059	110.38	425606097414024
09:02:10	XLON	837	110.38	425606097414025
09:02:40	XLON	3282	110.40	425606097414072
09:02:40	XLON	3000	110.40	425606097414073
09:02:40	XLON	2175	110.40	425606097414074
09:02:40	XLON	866	110.40	425606097414075
09:03:00	XLON	2106	110.48	425606097414121
09:03:00	XLON	3780	110.46	425606097414123
09:03:00	XLON	3400	110.46	425606097414127
09:03:00	XLON	427	110.46	425606097414128
09:03:15	XLON	3000	110.48	425606097414161
09:03:15	XLON	1302	110.48	425606097414162
09:03:34	XLON	6782	110.46	425606097414200
09:03:34	XLON	1000	110.46	425606097414196
09:03:34	XLON	6558	110.46	425606097414197
09:06:49	XLON	2900	110.54	425606097414567
09:06:49	XLON	1914	110.54	425606097414568
09:06:54	XLON	2238	110.54	425606097414569
09:06:54	XLON	1683	110.54	425606097414570
09:06:54	XLON	1816	110.54	425606097414571
09:06:57	XLON	1831	110.54	425606097414572
09:06:57	XLON	1683	110.54	425606097414573
09:07:05	XLON	4811	110.54	425606097414583
09:07:05	XLON	5452	110.52	425606097414587
09:07:05	XLON	5454	110.54	425606097414588
09:07:05	XLON	194	110.54	425606097414589
09:08:53	XLON	8789	110.50	425606097414752
09:09:41	XLON	3527	110.48	425606097414882
09:09:41	XLON	3000	110.48	425606097414888
09:09:41	XLON	502	110.48	425606097414889
09:10:22	XLON	5525	110.44	425606097414940
09:10:22	XLON	8137	110.44	425606097414943
09:10:44	XLON	10329	110.44	425606097414974
09:10:44	XLON	3000	110.42	425606097414983
09:10:44	XLON	476	110.42	425606097414984
09:11:31	XLON	1980	110.42	425606097415040
09:11:37	XLON	3400	110.42	425606097415106
09:11:51	XLON	300	110.40	425606097415132
09:11:51	XLON	1531	110.40	425606097415133
09:11:51	XLON	4029	110.40	425606097415134
09:11:53	XLON	2147	110.40	425606097415136
09:11:53	XLON	4029	110.40	425606097415137
09:11:53	XLON	3000	110.40	425606097415138
09:11:54	XLON	283	110.40	425606097415141
09:13:33	XLON	967	110.52	425606097415326
09:13:33	XLON	3000	110.52	425606097415327
09:13:33	XLON	1201	110.52	425606097415328
09:13:34	XLON	2131	110.52	425606097415329
09:13:34	XLON	3000	110.52	425606097415330
09:13:38	XLON	6882	110.50	425606097415337
09:13:38	XLON	3967	110.50	425606097415342
09:13:38	XLON	1883	110.50	425606097415343
09:13:40	XLON	9395	110.50	425606097415345
09:13:40	XLON	364	110.50	425606097415346
09:13:40	XLON	661	110.50	425606097415347
09:13:40	XLON	1948	110.50	425606097415348
09:13:40	XLON	661	110.50	425606097415349
09:13:41	XLON	3400	110.48	425606097415356
09:13:41	XLON	465	110.48	425606097415357
09:14:19	XLON	3320	110.50	425606097415397
09:14:19	XLON	2191	110.50	425606097415398
09:14:19	XLON	2105	110.50	425606097415399
09:14:19	XLON	3000	110.50	425606097415400
09:14:19	XLON	1539	110.50	425606097415401
09:14:30	XLON	7959	110.48	425606097415409
09:14:30	XLON	1559	110.48	425606097415414
09:14:30	XLON	1847	110.48	425606097415415
09:17:02	XLON	3400	110.52	425606097415632
09:17:02	XLON	2244	110.52	425606097415633
09:19:00	XLON	5658	110.58	425606097415850
09:19:00	XLON	3000	110.58	425606097415851
09:19:04	XLON	3400	110.58	425606097415858
09:19:04	XLON	2244	110.58	425606097415859
09:19:04	XLON	3000	110.58	425606097415860
09:20:10	XLON	3683	110.60	425606097415982
09:20:10	XLON	1416	110.60	425606097415983
09:20:11	XLON	3100	110.60	425606097415985
09:20:11	XLON	2046	110.60	425606097415986
09:20:11	XLON	240	110.60	425606097415987
09:20:11	XLON	3000	110.60	425606097415988
09:20:11	XLON	3428	110.60	425606097415989
09:22:06	XLON	4353	110.62	425606097416215
09:22:06	XLON	2355	110.62	425606097416216
09:22:06	XLON	96	110.62	425606097416217
09:22:28	XLON	318	110.58	425606097416262
09:22:28	XLON	12742	110.58	425606097416263
09:22:28	XLON	442	110.58	425606097416264
09:22:28	XLON	6357	110.60	425606097416265
09:24:34	XLON	5807	110.64	425606097416461
09:24:57	XLON	6277	110.60	425606097416549
09:25:26	XLON	10527	110.60	425606097416616
09:29:21	XLON	3495	110.76	425606097417187
09:29:21	XLON	11106	110.74	425606097417204
09:29:21	XLON	3000	110.74	425606097417206
09:29:21	XLON	2023	110.74	425606097417207
09:29:21	XLON	3856	110.76	425606097417192
09:30:00	XLON	429	110.70	425606097417237
09:30:00	XLON	5324	110.70	425606097417238
09:30:01	XLON	2881	110.68	425606097417243
09:30:30	XLON	5777	110.74	425606097417320
09:30:30	XLON	6902	110.74	425606097417318
09:31:42	XLON	2270	110.66	425606097417471
09:31:42	XLON	5996	110.66	425606097417472
09:32:07	XLON	3746	110.62	425606097417501
09:32:07	XLON	49	110.62	425606097417502
09:35:00	XLON	5936	110.68	425606097417743
09:35:00	XLON	3400	110.66	425606097417748
09:35:00	XLON	2357	110.66	425606097417749
09:35:01	XLON	1847	110.58	425606097417768
09:35:01	XLON	2988	110.58	425606097417769
09:35:05	XLON	850	110.56	425606097417775
09:35:05	XLON	6556	110.54	425606097417777
09:35:05	XLON	7320	110.52	425606097417786
09:35:05	XLON	3000	110.50	425606097417794
09:35:05	XLON	571	110.52	425606097417795
09:35:42	XLON	2092	110.46	425606097417826
09:35:42	XLON	7453	110.46	425606097417827
09:35:43	XLON	3000	110.44	425606097417835
09:35:43	XLON	202	110.44	425606097417836
09:35:43	XLON	3326	110.44	425606097417837
09:35:43	XLON	1197	110.46	425606097417838
09:35:46	XLON	2291	110.42	425606097417841
09:35:46	XLON	1184	110.42	425606097417842
09:38:27	XLON	11302	110.44	425606097418135
09:38:27	XLON	3000	110.44	425606097418140
09:38:27	XLON	3308	110.44	425606097418141
09:38:27	XLON	986	110.44	425606097418142
09:40:01	XLON	3000	110.40	425606097418320
09:40:01	XLON	4571	110.40	425606097418321
09:40:24	XLON	6979	110.38	425606097418358
09:41:34	XLON	7068	110.36	425606097418439
09:41:35	XLON	1341	110.36	425606097418449
09:41:35	XLON	1466	110.36	425606097418450
09:43:52	XLON	3000	110.44	425606097418664
09:44:03	XLON	1794	110.46	425606097418685
09:45:51	XLON	304	110.46	425606097418867
09:45:51	XLON	13561	110.46	425606097418868
09:45:51	XLON	56	110.46	425606097418872
09:45:51	XLON	3000	110.46	425606097418873
09:45:51	XLON	499	110.46	425606097418874
09:47:34	XLON	2909	110.48	425606097419050
09:47:34	XLON	9352	110.50	425606097419042
09:48:06	XLON	8088	110.46	425606097419107
09:49:15	XLON	3000	110.48	425606097419203
09:49:15	XLON	1980	110.48	425606097419204
09:49:15	XLON	2238	110.48	425606097419205
09:50:56	XLON	4246	110.48	425606097419345
09:50:56	XLON	5781	110.50	425606097419346
09:50:56	XLON	2228	110.50	425606097419347
09:50:56	XLON	3000	110.50	425606097419348
09:50:59	XLON	398	110.50	425606097419366
09:51:40	XLON	6203	110.48	425606097419478
09:52:40	XLON	2350	110.46	425606097419550
09:52:40	XLON	3000	110.46	425606097419551
09:52:42	XLON	2312	110.46	425606097419552
09:52:42	XLON	3000	110.46	425606097419553
09:52:43	XLON	1273	110.48	425606097419558
09:52:43	XLON	2430	110.48	425606097419559
09:52:43	XLON	2213	110.48	425606097419560
09:52:43	XLON	2314	110.48	425606097419561
09:52:43	XLON	3000	110.48	425606097419562
09:52:49	XLON	3000	110.48	425606097419572
09:52:50	XLON	3000	110.48	425606097419573
09:52:50	XLON	3000	110.48	425606097419574
09:52:52	XLON	3000	110.48	425606097419575
09:52:52	XLON	1976	110.48	425606097419576
09:52:52	XLON	790	110.48	425606097419577
09:52:58	XLON	1753	110.46	425606097419590
09:53:26	XLON	1580	110.44	425606097419636
09:53:26	XLON	7254	110.44	425606097419637
09:53:26	XLON	2128	110.44	425606097419638
09:53:26	XLON	2361	110.44	425606097419639
09:53:40	XLON	2356	110.46	425606097419689
09:54:19	XLON	5331	110.46	425606097419766
09:55:10	XLON	1212	110.44	425606097419827
09:55:10	XLON	2375	110.44	425606097419828
09:55:10	XLON	2831	110.44	425606097419831
09:56:39	XLON	4600	110.46	425606097419978
09:57:59	XLON	3484	110.46	425606097420102
09:57:59	XLON	8766	110.46	425606097420093
09:57:59	XLON	1317	110.46	425606097420101
09:58:29	XLON	3000	110.44	425606097420151
09:59:44	XLON	6591	110.42	425606097420274
09:59:44	XLON	5436	110.42	425606097420277
10:00:22	XLON	2699	110.38	425606097420311
10:00:22	XLON	1845	110.38	425606097420312
10:01:40	XLON	3049	110.32	425606097420401
10:01:42	XLON	4899	110.32	425606097420402
10:01:54	XLON	3016	110.30	425606097420421
10:01:54	XLON	2868	110.26	425606097420422
10:05:15	XLON	688	110.30	425606097420690
10:05:17	XLON	206	110.30	425606097420695
10:05:28	XLON	10860	110.32	425606097420716
10:05:28	XLON	3400	110.32	425606097420717
10:05:28	XLON	3000	110.32	425606097420718
10:05:28	XLON	1200	110.32	425606097420719
10:05:28	XLON	3370	110.32	425606097420720
10:06:42	XLON	1569	110.36	425606097420815
10:06:42	XLON	3000	110.36	425606097420816
10:06:42	XLON	3121	110.36	425606097420817
10:06:43	XLON	1	110.34	425606097420818
10:06:45	XLON	4862	110.34	425606097420820
10:06:47	XLON	4961	110.32	425606097420821
10:06:47	XLON	5817	110.32	425606097420822
10:07:16	XLON	3422	110.34	425606097420868
10:07:49	XLON	4325	110.30	425606097420956
10:07:49	XLON	8052	110.30	425606097420957
10:07:49	XLON	4325	110.30	425606097420960
10:08:11	XLON	2174	110.32	425606097420995
10:08:11	XLON	3000	110.32	425606097420996
10:09:00	XLON	8598	110.30	425606097421065
10:09:12	XLON	2719	110.32	425606097421085
10:09:12	XLON	3000	110.32	425606097421086
10:10:28	XLON	1736	110.30	425606097421201
10:10:28	XLON	1960	110.30	425606097421202
10:10:28	XLON	2237	110.30	425606097421203
10:10:36	XLON	1114	110.26	425606097421210
10:10:36	XLON	6151	110.26	425606097421211
10:10:36	XLON	3000	110.26	425606097421216
10:10:36	XLON	2011	110.26	425606097421217
10:10:36	XLON	999	110.26	425606097421218
10:12:01	XLON	3354	110.32	425606097421291
10:12:01	XLON	344	110.32	425606097421292
10:12:37	XLON	6163	110.30	425606097421346
10:13:45	XLON	2277	110.30	425606097421426
10:13:45	XLON	593	110.30	425606097421427
10:14:49	XLON	2182	110.36	425606097421539
10:14:49	XLON	182	110.36	425606097421540
10:14:49	XLON	1546	110.36	425606097421541
10:15:19	XLON	7238	110.30	425606097421627
10:15:27	XLON	3955	110.30	425606097421663
10:18:36	XLON	3564	110.36	425606097422083
10:18:36	XLON	2400	110.36	425606097422086
10:18:36	XLON	3000	110.36	425606097422087
10:18:36	XLON	5248	110.36	425606097422088
10:19:24	XLON	1000	110.34	425606097422128
10:19:28	XLON	3575	110.32	425606097422137
10:21:34	XLON	3375	110.42	425606097422316
10:21:58	XLON	3187	110.40	425606097422359
10:24:19	XLON	5702	110.42	425606097422526
10:24:19	XLON	5538	110.40	425606097422531
10:25:37	XLON	2777	110.38	425606097422611
10:28:03	XLON	2131	110.44	425606097422764
10:28:03	XLON	3000	110.44	425606097422765
10:28:49	XLON	3351	110.42	425606097422818
10:28:49	XLON	141	110.42	425606097422819
10:29:04	XLON	1767	110.42	425606097422825
10:29:04	XLON	291	110.42	425606097422826
10:29:04	XLON	5139	110.42	425606097422827
10:30:22	XLON	4842	110.48	425606097423034
10:30:22	XLON	3000	110.48	425606097423039
10:30:22	XLON	2001	110.48	425606097423040
10:34:19	XLON	6164	110.52	425606097423364
10:34:51	XLON	8000	110.62	425606097423424
10:34:51	XLON	3000	110.62	425606097423425
10:35:49	XLON	3000	110.62	425606097423504
10:36:30	XLON	5510	110.68	425606097423553
10:36:30	XLON	6081	110.68	425606097423554
10:36:30	XLON	3000	110.68	425606097423561
10:36:30	XLON	3277	110.68	425606097423562
10:36:30	XLON	122	110.68	425606097423563
10:36:30	XLON	1189	110.68	425606097423564
10:36:54	XLON	2099	110.64	425606097423582
10:39:01	XLON	13115	110.64	425606097423822
10:39:02	XLON	2260	110.62	425606097423826
10:39:02	XLON	5934	110.62	425606097423827
10:43:37	XLON	6707	110.60	425606097424092
10:45:12	XLON	2026	110.64	425606097424249
10:45:12	XLON	3000	110.64	425606097424250
10:45:12	XLON	1289	110.66	425606097424251
10:45:42	XLON	6815	110.64	425606097424270
10:45:42	XLON	4521	110.64	425606097424271
10:47:07	XLON	288	110.58	425606097424371
10:47:23	XLON	6599	110.58	425606097424398
10:47:23	XLON	5712	110.58	425606097424400
10:51:33	XLON	2660	110.64	425606097424679
10:51:33	XLON	1012	110.64	425606097424680
10:51:33	XLON	3000	110.64	425606097424681
10:52:42	XLON	39	110.66	425606097424734
10:52:46	XLON	2131	110.66	425606097424738
10:52:46	XLON	687	110.66	425606097424739
10:52:48	XLON	40	110.66	425606097424740
10:52:52	XLON	6040	110.66	425606097424748
10:52:52	XLON	3000	110.66	425606097424749
10:52:52	XLON	11041	110.66	425606097424747
10:52:53	XLON	3456	110.66	425606097424750
10:53:03	XLON	12289	110.64	425606097424767
10:54:48	XLON	3194	110.62	425606097424897
10:58:13	XLON	8859	110.72	425606097425162
10:58:13	XLON	1381	110.74	425606097425173
10:58:13	XLON	3000	110.74	425606097425174
10:58:13	XLON	2700	110.74	425606097425175
10:58:13	XLON	1200	110.74	425606097425176
10:58:13	XLON	1476	110.74	425606097425177
10:58:13	XLON	1200	110.74	425606097425178
10:58:13	XLON	175	110.74	425606097425179
10:58:13	XLON	1906	110.74	425606097425180
10:58:17	XLON	3100	110.72	425606097425182
10:58:17	XLON	727	110.72	425606097425183
10:59:19	XLON	2956	110.82	425606097425262
10:59:47	XLON	8634	110.80	425606097425314
10:59:47	XLON	2724	110.78	425606097425319
10:59:47	XLON	674	110.78	425606097425320
11:00:11	XLON	1892	110.76	425606097425346
11:00:23	XLON	1774	110.76	425606097425375
11:00:23	XLON	2645	110.76	425606097425376
11:00:38	XLON	3019	110.72	425606097425386
11:00:38	XLON	4256	110.72	425606097425387
11:02:33	XLON	2602	110.68	425606097425559
11:02:33	XLON	175	110.68	425606097425560
11:02:49	XLON	1919	110.68	425606097425568
11:02:49	XLON	972	110.68	425606097425569
11:04:35	XLON	1837	110.64	425606097425676
11:04:35	XLON	3000	110.64	425606097425677
11:05:53	XLON	12782	110.66	425606097425769
11:06:51	XLON	3000	110.64	425606097425904
11:06:51	XLON	3000	110.66	425606097425905
11:06:51	XLON	1200	110.66	425606097425906
11:06:51	XLON	3183	110.66	425606097425907
11:06:51	XLON	1200	110.66	425606097425908
11:06:51	XLON	5977	110.66	425606097425909
11:06:51	XLON	77	110.66	425606097425910
11:07:03	XLON	12057	110.64	425606097425931
11:07:24	XLON	1	110.64	425606097425981
11:07:59	XLON	5963	110.64	425606097426014
11:07:59	XLON	3000	110.64	425606097426016
11:07:59	XLON	1384	110.64	425606097426017
11:10:03	XLON	3953	110.64	425606097426185
11:10:03	XLON	1266	110.64	425606097426186
11:10:21	XLON	1719	110.64	425606097426209
11:10:21	XLON	1118	110.64	425606097426210
11:10:26	XLON	1978	110.64	425606097426219
11:11:43	XLON	3000	110.90	425606097426441
11:11:47	XLON	2354	110.90	425606097426457
11:11:59	XLON	1197	110.92	425606097426479
11:11:59	XLON	4071	110.92	425606097426480
11:12:03	XLON	604	111.00	425606097426497
11:12:03	XLON	2131	111.00	425606097426498
11:12:10	XLON	1198	111.00	425606097426508
11:12:10	XLON	1319	111.00	425606097426509
11:12:14	XLON	1358	111.02	425606097426521
11:12:14	XLON	1320	111.02	425606097426522
11:12:14	XLON	3000	111.02	425606097426523
11:12:15	XLON	1673	111.02	425606097426527
11:12:15	XLON	3000	111.02	425606097426528
11:12:31	XLON	4327	111.00	425606097426561
11:12:38	XLON	74	110.96	425606097426573
11:12:38	XLON	1836	110.96	425606097426574
11:12:38	XLON	148	110.96	425606097426575
11:13:02	XLON	3000	110.94	425606097426602
11:13:02	XLON	3000	110.94	425606097426603
11:13:02	XLON	2390	110.94	425606097426604
11:13:02	XLON	3000	110.94	425606097426605
11:15:04	XLON	2355	110.98	425606097426805
11:15:04	XLON	2355	110.98	425606097426806
11:15:07	XLON	2295	110.98	425606097426826
11:15:09	XLON	3000	110.98	425606097426832
11:15:09	XLON	2057	110.98	425606097426833
11:16:57	XLON	1888	110.98	425606097426957
11:16:57	XLON	3000	110.98	425606097426958
11:16:57	XLON	16189	111.00	425606097426959
11:16:57	XLON	2179	111.00	425606097426960
11:16:57	XLON	3000	111.00	425606097426961
11:16:57	XLON	1108	111.00	425606097426962
11:17:01	XLON	3097	110.98	425606097426963
11:17:01	XLON	6360	110.98	425606097426964
11:17:03	XLON	3471	110.96	425606097426974
11:17:46	XLON	1359	110.96	425606097427049
11:17:46	XLON	3204	110.98	425606097427050
11:17:46	XLON	3000	110.98	425606097427051
11:17:46	XLON	3183	110.98	425606097427052
11:17:46	XLON	5462	110.94	425606097427033
11:18:58	XLON	8104	110.96	425606097427124
11:19:08	XLON	200	110.96	425606097427143
11:19:08	XLON	655	110.96	425606097427144
11:19:19	XLON	7249	110.96	425606097427170
11:19:21	XLON	2617	110.96	425606097427173
11:19:21	XLON	2617	110.96	425606097427174
11:19:21	XLON	3000	110.96	425606097427175
11:19:21	XLON	6356	110.96	425606097427176
11:19:21	XLON	4125	110.96	425606097427177
11:19:21	XLON	3402	110.96	425606097427178
11:19:21	XLON	3097	110.96	425606097427179
11:20:16	XLON	7172	110.94	425606097427209
11:20:16	XLON	3000	110.90	425606097427219
11:20:16	XLON	3277	110.92	425606097427220
11:20:16	XLON	895	110.92	425606097427221
11:20:34	XLON	3000	110.86	425606097427233
11:20:56	XLON	4102	110.86	425606097427257
11:22:58	XLON	3386	110.84	425606097427427
11:23:32	XLON	6763	110.84	425606097427452
11:23:32	XLON	1842	110.84	425606097427454
11:23:32	XLON	1544	110.84	425606097427455
11:23:35	XLON	5745	110.84	425606097427471
11:23:35	XLON	2947	110.84	425606097427472
11:25:02	XLON	12685	110.86	425606097427533
11:25:07	XLON	3000	110.82	425606097427552
11:25:07	XLON	3339	110.82	425606097427553
11:25:08	XLON	3000	110.82	425606097427555
11:25:08	XLON	2121	110.82	425606097427556
11:25:08	XLON	4980	110.82	425606097427557
11:28:54	XLON	11240	110.82	425606097427870
11:29:02	XLON	3000	110.78	425606097427894
11:29:02	XLON	3643	110.78	425606097427895
11:29:02	XLON	1964	110.78	425606097427896
11:29:02	XLON	3731	110.78	425606097427897
11:29:36	XLON	1700	110.80	425606097427942
11:29:36	XLON	3000	110.80	425606097427943
11:29:38	XLON	3895	110.80	425606097427949
11:29:38	XLON	3000	110.80	425606097427950
11:29:38	XLON	1817	110.80	425606097427951
11:29:38	XLON	2659	110.80	425606097427952
11:29:40	XLON	2131	110.80	425606097427954
11:29:49	XLON	2669	110.80	425606097427955
11:31:05	XLON	12679	110.80	425606097428075
11:31:45	XLON	4791	110.78	425606097428144
11:31:45	XLON	3000	110.78	425606097428145
11:32:00	XLON	700	110.76	425606097428160
11:33:17	XLON	6057	110.80	425606097428260
11:33:17	XLON	1565	110.80	425606097428261
11:33:17	XLON	4204	110.78	425606097428263
11:33:17	XLON	4741	110.82	425606097428253
11:33:17	XLON	2351	110.82	425606097428254
11:33:17	XLON	3000	110.82	425606097428255
11:33:17	XLON	10153	110.80	425606097428257
11:34:50	XLON	5331	110.76	425606097428338
11:37:19	XLON	2046	110.76	425606097428616
11:37:19	XLON	2487	110.76	425606097428617
11:37:19	XLON	7627	110.78	425606097428611
11:37:44	XLON	431	110.74	425606097428689
11:37:49	XLON	4980	110.74	425606097428705
11:39:19	XLON	5227	110.70	425606097428867
11:39:36	XLON	2915	110.70	425606097428925
11:39:36	XLON	1664	110.70	425606097428931
11:39:36	XLON	3467	110.70	425606097428932
11:43:03	XLON	5332	110.64	425606097429256
11:43:03	XLON	330	110.64	425606097429257
11:47:54	XLON	300	110.62	425606097429798
11:47:55	XLON	136	110.62	425606097429800
11:48:49	XLON	9030	110.66	425606097429880
11:49:36	XLON	3000	110.70	425606097429970
11:49:42	XLON	4619	110.70	425606097429990
11:50:07	XLON	1627	110.70	425606097430076
11:50:13	XLON	2818	110.70	425606097430084
11:50:49	XLON	394	110.72	425606097430141
11:50:49	XLON	3000	110.72	425606097430142
11:50:49	XLON	1915	110.72	425606097430143
11:51:16	XLON	2898	110.70	425606097430173
11:51:49	XLON	8230	110.68	425606097430197
11:54:37	XLON	2264	110.64	425606097430442
11:54:37	XLON	10133	110.64	425606097430443
11:54:58	XLON	8144	110.62	425606097430514
11:56:29	XLON	3000	110.60	425606097430650
11:56:42	XLON	5081	110.60	425606097430667
11:56:42	XLON	374	110.60	425606097430668
11:57:36	XLON	275	110.62	425606097430808
11:57:36	XLON	3000	110.62	425606097430809
11:58:53	XLON	2581	110.56	425606097430945
11:58:53	XLON	305	110.56	425606097430946
11:58:53	XLON	2187	110.56	425606097430951
11:59:19	XLON	3753	110.56	425606097431012
11:59:19	XLON	3000	110.56	425606097431013
11:59:47	XLON	2392	110.58	425606097431053
11:59:47	XLON	1683	110.58	425606097431054
11:59:47	XLON	2421	110.58	425606097431055
12:00:02	XLON	7429	110.56	425606097431149
12:00:02	XLON	5996	110.56	425606097431150
12:00:50	XLON	3094	110.56	425606097431251
12:01:42	XLON	5717	110.54	425606097431312
12:01:42	XLON	2854	110.54	425606097431313
12:02:26	XLON	3288	110.52	425606097431393
12:07:00	XLON	3991	110.48	425606097431880
12:07:00	XLON	3000	110.48	425606097431881
12:07:00	XLON	3200	110.46	425606097431884
12:07:00	XLON	4	110.46	425606097431889
12:07:00	XLON	1559	110.46	425606097431890
12:07:00	XLON	3000	110.46	425606097431891
12:07:00	XLON	1267	110.46	425606097431892
12:09:09	XLON	3000	110.46	425606097432043
12:09:09	XLON	2192	110.46	425606097432044
12:09:24	XLON	1124	110.48	425606097432063
12:09:59	XLON	1753	110.48	425606097432140
12:09:59	XLON	3000	110.48	425606097432141
12:09:59	XLON	1840	110.48	425606097432142
12:09:59	XLON	6857	110.46	425606097432146
12:09:59	XLON	476	110.46	425606097432147
12:09:59	XLON	5883	110.46	425606097432148
12:11:30	XLON	1757	110.48	425606097432275
12:11:30	XLON	1796	110.48	425606097432276
12:11:59	XLON	2955	110.48	425606097432323
12:11:59	XLON	2632	110.48	425606097432326
12:11:59	XLON	954	110.48	425606097432327
12:12:10	XLON	2297	110.44	425606097432347
12:12:10	XLON	2491	110.44	425606097432348
12:12:10	XLON	3000	110.44	425606097432349
12:12:10	XLON	1633	110.44	425606097432350
12:12:10	XLON	1691	110.44	425606097432351
12:15:00	XLON	3433	110.46	425606097432546
12:15:00	XLON	4246	110.46	425606097432547
12:15:00	XLON	5355	110.46	425606097432548
12:15:00	XLON	3000	110.46	425606097432558
12:15:00	XLON	2180	110.46	425606097432559
12:15:00	XLON	3430	110.46	425606097432560
12:15:00	XLON	353	110.46	425606097432561
12:15:00	XLON	1727	110.46	425606097432562
12:16:01	XLON	4943	110.44	425606097432670
12:16:01	XLON	3400	110.44	425606097432673
12:16:01	XLON	2711	110.44	425606097432674
12:16:01	XLON	1673	110.44	425606097432675
12:16:09	XLON	3772	110.44	425606097432694
12:17:31	XLON	1550	110.48	425606097432809
12:17:31	XLON	3000	110.48	425606097432810
12:17:31	XLON	3277	110.48	425606097432811
12:17:31	XLON	908	110.48	425606097432812
12:17:31	XLON	3195	110.48	425606097432813
12:18:07	XLON	1307	110.46	425606097432859
12:18:07	XLON	3000	110.46	425606097432860
12:18:07	XLON	4307	110.46	425606097432861
12:18:07	XLON	10000	110.44	425606097432862
12:18:13	XLON	7545	110.46	425606097432878
12:18:13	XLON	1742	110.46	425606097432879
12:18:13	XLON	689	110.46	425606097432880
12:18:13	XLON	3000	110.46	425606097432881
12:18:13	XLON	1047	110.46	425606097432882
12:18:14	XLON	1601	110.46	425606097432886
12:18:14	XLON	2553	110.46	425606097432887
12:18:27	XLON	2131	110.42	425606097432899
12:18:27	XLON	131	110.42	425606097432900
12:18:29	XLON	3604	110.42	425606097432901
12:20:44	XLON	13220	110.44	425606097433036
12:21:24	XLON	8021	110.40	425606097433088
12:21:24	XLON	1766	110.40	425606097433091
12:21:24	XLON	1566	110.40	425606097433092
12:23:14	XLON	4765	110.36	425606097433213
12:25:13	XLON	1416	110.38	425606097433392
12:25:13	XLON	9810	110.38	425606097433393
12:25:45	XLON	6659	110.34	425606097433456
12:26:08	XLON	3069	110.32	425606097433582
12:26:08	XLON	1986	110.32	425606097433583
12:26:29	XLON	6186	110.34	425606097433692
12:31:35	XLON	5533	110.36	425606097434197
12:31:36	XLON	3000	110.36	425606097434203
12:32:27	XLON	9293	110.38	425606097434360
12:33:25	XLON	13342	110.40	425606097434491
12:33:25	XLON	3000	110.40	425606097434496
12:33:25	XLON	6484	110.40	425606097434497
12:36:03	XLON	1330	110.46	425606097434749
12:36:03	XLON	1380	110.46	425606097434750
12:36:03	XLON	479	110.46	425606097434751
12:36:03	XLON	165	110.46	425606097434752
12:38:38	XLON	1834	110.46	425606097434973
12:38:38	XLON	2315	110.46	425606097434974
12:38:40	XLON	809	110.52	425606097434988
12:38:40	XLON	1819	110.52	425606097434989
12:38:43	XLON	3000	110.48	425606097435004
12:41:04	XLON	1379	110.48	425606097435234
12:41:04	XLON	3000	110.48	425606097435235
12:41:04	XLON	3795	110.48	425606097435236
12:41:04	XLON	1848	110.48	425606097435237
12:41:04	XLON	12372	110.46	425606097435232
12:41:09	XLON	8305	110.46	425606097435261
12:41:09	XLON	1970	110.46	425606097435262
12:41:09	XLON	1587	110.48	425606097435249
12:41:09	XLON	2227	110.48	425606097435250
12:41:09	XLON	3000	110.48	425606097435251
12:41:09	XLON	2187	110.48	425606097435252
12:41:09	XLON	1030	110.46	425606097435263
12:41:09	XLON	1002	110.46	425606097435264
12:41:09	XLON	6080	110.46	425606097435265
12:42:00	XLON	5964	110.42	425606097435330
12:44:08	XLON	3000	110.54	425606097435459
12:44:08	XLON	1536	110.54	425606097435460
12:45:39	XLON	9848	110.56	425606097435591
12:45:39	XLON	3000	110.56	425606097435592
12:45:55	XLON	3703	110.54	425606097435601
12:45:55	XLON	3000	110.54	425606097435602
12:45:55	XLON	123	110.54	425606097435603
12:46:00	XLON	1094	110.54	425606097435624
12:46:00	XLON	3000	110.54	425606097435611
12:46:00	XLON	1439	110.54	425606097435612
12:46:00	XLON	3214	110.54	425606097435613
12:46:00	XLON	1272	110.54	425606097435614
12:46:00	XLON	1200	110.54	425606097435615
12:46:00	XLON	1200	110.54	425606097435616
12:46:00	XLON	4368	110.54	425606097435617
12:46:03	XLON	3000	110.54	425606097435627
12:46:03	XLON	1435	110.54	425606097435628
12:46:51	XLON	1081	110.50	425606097435772
12:46:57	XLON	1632	110.52	425606097435782
12:47:28	XLON	1341	110.52	425606097435844
12:49:03	XLON	1404	110.58	425606097435946
12:51:50	XLON	1176	110.68	425606097436179
12:51:50	XLON	10877	110.68	425606097436180
12:52:40	XLON	3716	110.70	425606097436254
12:54:29	XLON	3000	110.74	425606097436481
12:54:29	XLON	1559	110.74	425606097436482
12:54:29	XLON	1613	110.74	425606097436483
12:54:29	XLON	7257	110.74	425606097436484
12:54:29	XLON	4253	110.74	425606097436476
12:54:29	XLON	5331	110.74	425606097436477
12:54:29	XLON	3665	110.74	425606097436478
12:55:31	XLON	8906	110.74	425606097436576
12:57:45	XLON	90	110.80	425606097436792
12:57:45	XLON	1805	110.80	425606097436793
12:57:45	XLON	278	110.80	425606097436794
12:59:12	XLON	3	110.80	425606097436901
12:59:14	XLON	2051	110.80	425606097436907
12:59:16	XLON	1677	110.80	425606097436917
12:59:25	XLON	3000	110.78	425606097436920
12:59:25	XLON	5985	110.78	425606097436921
12:59:25	XLON	3308	110.78	425606097436922
12:59:25	XLON	1200	110.78	425606097436923
12:59:25	XLON	3308	110.80	425606097436924
12:59:25	XLON	447	110.80	425606097436925
12:59:25	XLON	6131	110.80	425606097436926
12:59:25	XLON	1200	110.80	425606097436927
12:59:25	XLON	954	110.80	425606097436928
12:59:25	XLON	1200	110.80	425606097436929
12:59:25	XLON	1177	110.80	425606097436930
12:59:30	XLON	3000	110.78	425606097436941
12:59:30	XLON	2886	110.78	425606097436942
12:59:37	XLON	6509	110.76	425606097436948
12:59:37	XLON	3000	110.74	425606097436954
12:59:37	XLON	812	110.76	425606097436955
13:00:48	XLON	12955	110.74	425606097437129
13:00:48	XLON	284	110.76	425606097437126
13:00:48	XLON	3000	110.76	425606097437127
13:02:29	XLON	7038	110.76	425606097437267
13:02:29	XLON	3400	110.76	425606097437270
13:02:29	XLON	821	110.76	425606097437271
13:05:19	XLON	6112	110.66	425606097437536
13:08:07	XLON	207	110.78	425606097437781
13:08:07	XLON	3000	110.78	425606097437782
13:08:07	XLON	3	110.78	425606097437783
13:08:16	XLON	3400	110.74	425606097437803
13:11:40	XLON	13748	110.74	425606097438039
13:11:41	XLON	3400	110.78	425606097438056
13:11:41	XLON	3000	110.78	425606097438057
13:11:41	XLON	2136	110.78	425606097438058
13:11:41	XLON	4227	110.78	425606097438059
13:11:44	XLON	436	110.78	425606097438061
13:11:46	XLON	999	110.78	425606097438062
13:11:46	XLON	3000	110.78	425606097438063
13:11:47	XLON	2362	110.78	425606097438064
13:11:47	XLON	1680	110.78	425606097438065
13:11:52	XLON	12661	110.78	425606097438070
13:11:52	XLON	2352	110.78	425606097438071
13:11:52	XLON	3000	110.78	425606097438072
13:11:54	XLON	329	110.78	425606097438075
13:12:20	XLON	3752	110.80	425606097438113
13:12:20	XLON	3000	110.80	425606097438114
13:12:28	XLON	8495	110.80	425606097438146
13:12:45	XLON	621	110.80	425606097438167
13:12:45	XLON	2262	110.80	425606097438168
13:13:10	XLON	3000	110.80	425606097438210
13:14:58	XLON	4070	110.80	425606097438358
13:14:58	XLON	7554	110.80	425606097438359
13:14:58	XLON	3502	110.82	425606097438361
13:14:58	XLON	2311	110.82	425606097438362
13:14:58	XLON	11553	110.82	425606097438363
13:16:34	XLON	2236	110.90	425606097438498
13:16:34	XLON	1598	110.90	425606097438499
13:16:34	XLON	2445	110.88	425606097438503
13:16:34	XLON	3400	110.90	425606097438504
13:16:34	XLON	2244	110.90	425606097438505
13:16:34	XLON	1494	110.90	425606097438506
13:17:52	XLON	7710	110.92	425606097438610
13:17:52	XLON	2585	110.92	425606097438615
13:17:52	XLON	1706	110.92	425606097438616
13:17:52	XLON	2901	110.92	425606097438617
13:21:33	XLON	12079	110.84	425606097438942
13:21:33	XLON	1991	110.82	425606097438950
13:21:36	XLON	9401	110.80	425606097438959
13:21:37	XLON	942	110.80	425606097438965
13:21:37	XLON	1994	110.80	425606097438966
13:22:22	XLON	3400	110.80	425606097439027
13:22:22	XLON	3301	110.80	425606097439028
13:22:22	XLON	350	110.80	425606097439029
13:22:26	XLON	11590	110.76	425606097439034
13:23:23	XLON	1993	110.68	425606097439100
13:23:23	XLON	3400	110.68	425606097439101
13:23:23	XLON	1607	110.68	425606097439102
13:23:23	XLON	7000	110.68	425606097439097
13:23:23	XLON	1731	110.68	425606097439098
13:25:19	XLON	1745	110.68	425606097439368
13:25:19	XLON	1268	110.68	425606097439369
13:25:36	XLON	2131	110.68	425606097439391
13:25:36	XLON	652	110.68	425606097439392
13:25:49	XLON	2821	110.70	425606097439418
13:26:01	XLON	2655	110.68	425606097439429
13:26:01	XLON	575	110.68	425606097439430
13:26:49	XLON	245	110.70	425606097439487
13:26:49	XLON	3000	110.70	425606097439488
13:26:49	XLON	2550	110.70	425606097439489
13:27:12	XLON	5962	110.68	425606097439532
13:28:27	XLON	236	110.68	425606097439667
13:28:27	XLON	1878	110.68	425606097439668
13:28:27	XLON	2712	110.68	425606097439669
13:28:27	XLON	3000	110.68	425606097439670
13:29:43	XLON	11827	110.70	425606097439833
13:30:24	XLON	3000	110.68	425606097439912
13:30:24	XLON	1908	110.68	425606097439913
13:30:36	XLON	13480	110.66	425606097439947
13:30:37	XLON	3000	110.66	425606097439949
13:30:37	XLON	1914	110.66	425606097439950
13:30:37	XLON	3028	110.66	425606097439951
13:31:49	XLON	6169	110.66	425606097440059
13:31:49	XLON	412	110.66	425606097440060
13:31:49	XLON	5836	110.66	425606097440055
13:33:01	XLON	3758	110.66	425606097440234
13:33:37	XLON	3675	110.66	425606097440292
13:33:37	XLON	2484	110.66	425606097440294
13:33:37	XLON	2600	110.66	425606097440295
13:33:37	XLON	3000	110.66	425606097440296
13:33:37	XLON	1732	110.66	425606097440297
13:34:48	XLON	2803	110.70	425606097440378
13:34:48	XLON	9655	110.70	425606097440380
13:35:41	XLON	2981	110.70	425606097440431
13:35:55	XLON	19	110.70	425606097440467
13:35:55	XLON	2116	110.70	425606097440468
13:35:55	XLON	839	110.70	425606097440469
13:36:09	XLON	939	110.70	425606097440497
13:36:09	XLON	2035	110.70	425606097440498
13:36:47	XLON	13502	110.68	425606097440548
13:36:50	XLON	4405	110.64	425606097440558
13:36:50	XLON	4859	110.64	425606097440559
13:39:24	XLON	1688	110.64	425606097440828
13:39:24	XLON	3000	110.64	425606097440829
13:39:34	XLON	12181	110.64	425606097440866
13:39:34	XLON	1271	110.64	425606097440867
13:39:34	XLON	6230	110.66	425606097440868
13:39:34	XLON	3840	110.66	425606097440869
13:39:34	XLON	2893	110.66	425606097440870
13:39:34	XLON	2234	110.66	425606097440871
13:40:37	XLON	3065	110.64	425606097440999
13:40:52	XLON	2889	110.66	425606097441015
13:41:06	XLON	2484	110.68	425606097441034
13:41:06	XLON	8903	110.68	425606097441035
13:42:07	XLON	2833	110.68	425606097441164
13:42:12	XLON	917	110.70	425606097441176
13:42:12	XLON	2676	110.70	425606097441177
13:43:14	XLON	1912	110.68	425606097441346
13:43:14	XLON	3000	110.68	425606097441347
13:43:41	XLON	12132	110.66	425606097441389
13:43:41	XLON	1776	110.66	425606097441391
13:43:41	XLON	1776	110.66	425606097441392
13:43:41	XLON	5970	110.68	425606097441393
13:43:41	XLON	3000	110.68	425606097441394
13:43:41	XLON	2309	110.68	425606097441395
13:44:59	XLON	2061	110.68	425606097441544
13:44:59	XLON	832	110.68	425606097441545
13:45:12	XLON	1293	110.68	425606097441581
13:45:12	XLON	1649	110.68	425606097441582
13:45:25	XLON	2942	110.68	425606097441599
13:45:43	XLON	2087	110.66	425606097441627
13:47:24	XLON	12199	110.72	425606097441871
13:47:24	XLON	2100	110.72	425606097441875
13:47:24	XLON	3625	110.72	425606097441876
13:47:24	XLON	1681	110.72	425606097441877
13:47:24	XLON	3000	110.72	425606097441878
13:47:24	XLON	2235	110.72	425606097441879
13:47:37	XLON	2097	110.72	425606097441881
13:47:37	XLON	835	110.72	425606097441882
13:47:53	XLON	3876	110.72	425606097441944
13:47:53	XLON	2695	110.72	425606097441945
13:48:16	XLON	2838	110.72	425606097442021
13:48:29	XLON	1877	110.72	425606097442061
13:48:35	XLON	2794	110.72	425606097442075
13:48:48	XLON	1739	110.72	425606097442087
13:48:48	XLON	1213	110.72	425606097442088
13:49:01	XLON	1676	110.72	425606097442102
13:49:01	XLON	1276	110.72	425606097442103
13:49:07	XLON	4800	110.68	425606097442110
13:49:34	XLON	2858	110.68	425606097442157
13:49:35	XLON	2923	110.68	425606097442159
13:49:47	XLON	2155	110.68	425606097442182
13:49:56	XLON	1763	110.68	425606097442192
13:49:58	XLON	8654	110.66	425606097442200
13:49:58	XLON	3065	110.66	425606097442203
13:51:07	XLON	2848	110.66	425606097442367
13:51:42	XLON	13557	110.66	425606097442462
13:51:42	XLON	10264	110.66	425606097442465
13:53:00	XLON	1860	110.68	425606097442602
13:56:07	XLON	2995	110.82	425606097442966
13:56:07	XLON	1830	110.82	425606097442967
13:56:42	XLON	11906	110.84	425606097443084
13:56:52	XLON	3102	110.88	425606097443127
13:57:06	XLON	3000	110.90	425606097443178
13:57:06	XLON	2333	110.90	425606097443179
13:57:06	XLON	5473	110.90	425606097443171
13:57:07	XLON	5995	110.90	425606097443180
13:57:07	XLON	3357	110.90	425606097443181
13:57:07	XLON	1743	110.90	425606097443182
13:59:03	XLON	3227	110.88	425606097443382
14:02:30	XLON	2131	110.92	425606097443810
14:02:51	XLON	12645	110.94	425606097443844
14:03:11	XLON	7289	111.00	425606097443904
14:03:23	XLON	1791	111.00	425606097443927
14:03:25	XLON	2221	111.00	425606097443929
14:03:26	XLON	1816	111.00	425606097443930
14:03:26	XLON	3000	111.00	425606097443931
14:03:35	XLON	7058	110.98	425606097443935
14:03:35	XLON	3000	110.96	425606097443937
14:03:35	XLON	1980	110.96	425606097443938
14:03:35	XLON	8328	110.98	425606097443939
14:03:35	XLON	3970	110.98	425606097443940
14:03:35	XLON	3948	110.98	425606097443941
14:03:35	XLON	1200	110.98	425606097443942
14:03:35	XLON	1200	110.98	425606097443943
14:03:35	XLON	208	111.00	425606097443944
14:03:35	XLON	3000	111.00	425606097443945
14:03:35	XLON	4008	111.00	425606097443946
14:03:35	XLON	282	111.00	425606097443947
14:03:35	XLON	3948	111.00	425606097443948
14:03:35	XLON	1200	111.00	425606097443949
14:03:35	XLON	1200	111.00	425606097443950
14:03:35	XLON	5741	111.00	425606097443951
14:03:35	XLON	1272	111.00	425606097443952
14:03:45	XLON	3000	110.94	425606097443970
14:03:45	XLON	1955	110.94	425606097443971
14:03:45	XLON	3000	110.94	425606097443974
14:03:45	XLON	1950	110.94	425606097443975
14:03:49	XLON	1661	110.94	425606097443984
14:04:31	XLON	12019	110.96	425606097444045
14:06:00	XLON	3762	110.98	425606097444253
14:06:28	XLON	7038	111.00	425606097444311
14:06:28	XLON	1972	111.00	425606097444314
14:06:28	XLON	8328	111.00	425606097444315
14:06:28	XLON	3400	111.02	425606097444316
14:06:28	XLON	3000	111.02	425606097444317
14:06:28	XLON	1200	111.02	425606097444318
14:06:28	XLON	3661	111.02	425606097444319
14:06:28	XLON	1200	111.02	425606097444320
14:06:28	XLON	1272	111.02	425606097444321
14:06:30	XLON	3279	110.96	425606097444331
14:06:40	XLON	315	110.96	425606097444345
14:06:40	XLON	2527	110.96	425606097444346
14:06:50	XLON	3000	110.96	425606097444369
14:06:50	XLON	1641	110.96	425606097444370
14:07:01	XLON	339	110.96	425606097444398
14:07:06	XLON	263	110.96	425606097444427
14:07:06	XLON	1	110.96	425606097444428
14:07:32	XLON	12341	110.96	425606097444478
14:07:56	XLON	1871	110.96	425606097444520
14:07:56	XLON	1067	110.96	425606097444521
14:08:07	XLON	23	110.96	425606097444533
14:08:07	XLON	2977	110.96	425606097444534
14:08:18	XLON	2885	110.96	425606097444560
14:08:25	XLON	4905	110.94	425606097444597
14:09:19	XLON	810	110.96	425606097444720
14:09:19	XLON	6920	110.96	425606097444721
14:10:37	XLON	6569	111.00	425606097444885
14:10:37	XLON	5789	111.00	425606097444886
14:10:38	XLON	3000	111.00	425606097444888
14:10:38	XLON	2015	111.00	425606097444889
14:10:38	XLON	2074	111.00	425606097444890
14:10:38	XLON	5574	111.00	425606097444891
14:11:58	XLON	1478	111.04	425606097445054
14:11:58	XLON	3000	111.04	425606097445055
14:11:58	XLON	3238	111.04	425606097445056
14:11:58	XLON	1200	111.04	425606097445057
14:12:07	XLON	4	111.04	425606097445123
14:12:07	XLON	2777	111.04	425606097445124
14:12:18	XLON	2918	111.08	425606097445177
14:12:30	XLON	262	111.08	425606097445204
14:12:30	XLON	2512	111.08	425606097445205
14:12:42	XLON	488	111.08	425606097445210
14:12:42	XLON	2287	111.08	425606097445211
14:12:44	XLON	13194	111.04	425606097445340
14:13:45	XLON	10766	111.04	425606097445468
14:14:27	XLON	2426	111.04	425606097445551
14:14:27	XLON	264	111.04	425606097445552
14:14:27	XLON	112	111.04	425606097445553
14:15:20	XLON	1668	111.08	425606097445635
14:15:20	XLON	3207	111.08	425606097445629
14:16:35	XLON	2375	111.06	425606097445783
14:16:35	XLON	3000	111.06	425606097445784
14:16:35	XLON	2798	111.06	425606097445785
14:17:47	XLON	3728	111.04	425606097445900
14:18:05	XLON	10689	111.06	425606097445929
14:18:20	XLON	40	111.08	425606097445960
14:18:21	XLON	488	111.10	425606097445962
14:18:21	XLON	2000	111.10	425606097445963
14:18:25	XLON	11175	111.08	425606097445978
14:18:25	XLON	588	111.08	425606097445979
14:18:25	XLON	3000	111.08	425606097445980
14:18:25	XLON	3000	111.10	425606097445981
14:18:25	XLON	3912	111.10	425606097445982
14:18:25	XLON	6259	111.10	425606097445983
14:18:25	XLON	1272	111.10	425606097445984
14:18:25	XLON	1200	111.10	425606097445985
14:18:25	XLON	1200	111.10	425606097445986
14:18:25	XLON	4110	111.10	425606097445987
14:19:35	XLON	2799	111.10	425606097446152
14:19:41	XLON	3009	111.06	425606097446171
14:19:41	XLON	9485	111.06	425606097446172
14:19:41	XLON	3004	111.06	425606097446169
14:20:47	XLON	2339	110.98	425606097446305
14:20:47	XLON	2914	110.98	425606097446306
14:20:47	XLON	1962	110.98	425606097446309
14:20:47	XLON	3598	110.98	425606097446310
14:21:48	XLON	13542	111.00	425606097446445
14:23:07	XLON	1111	110.98	425606097446575
14:23:07	XLON	10592	110.98	425606097446576
14:23:17	XLON	394	111.02	425606097446598
14:23:17	XLON	2433	111.02	425606097446599
14:23:39	XLON	1724	111.02	425606097446666
14:23:39	XLON	3000	111.02	425606097446667
14:24:30	XLON	7235	111.04	425606097446772
14:24:30	XLON	2192	111.04	425606097446773
14:24:30	XLON	606	111.04	425606097446774
14:24:35	XLON	1394	111.04	425606097446782
14:24:35	XLON	1793	111.04	425606097446783
14:24:39	XLON	2943	111.04	425606097446784
14:24:47	XLON	12628	111.02	425606097446795
14:25:16	XLON	2938	111.08	425606097446935
14:25:16	XLON	98	111.08	425606097446936
14:25:17	XLON	3498	111.08	425606097446949
14:25:41	XLON	3784	111.14	425606097447039
14:26:19	XLON	6089	111.18	425606097447154
14:26:20	XLON	3000	111.18	425606097447165
14:26:20	XLON	3550	111.18	425606097447166
14:27:05	XLON	2821	111.16	425606097447266
14:27:11	XLON	9715	111.16	425606097447277
14:27:11	XLON	4288	111.16	425606097447286
14:28:12	XLON	2879	111.12	425606097447368
14:28:12	XLON	1802	111.10	425606097447379
14:28:12	XLON	3000	111.10	425606097447380
14:28:12	XLON	1779	111.10	425606097447381
14:28:12	XLON	1243	111.12	425606097447382
14:29:11	XLON	4679	111.16	425606097447465
14:29:28	XLON	8278	111.16	425606097447544
14:29:34	XLON	4215	111.16	425606097447552
14:30:02	XLON	780	111.22	425606097447665
14:30:02	XLON	1903	111.22	425606097447666
14:30:02	XLON	3234	111.22	425606097447667
14:30:03	XLON	6157	111.20	425606097447710
14:30:07	XLON	1856	111.32	425606097447813
14:30:08	XLON	1000	111.32	425606097447814
14:30:08	XLON	400	111.32	425606097447815
14:30:08	XLON	800	111.32	425606097447817
14:30:12	XLON	6773	111.30	425606097447832
14:30:12	XLON	2048	111.28	425606097447838
14:30:12	XLON	500	111.30	425606097447839
14:30:12	XLON	1000	111.30	425606097447840
14:30:12	XLON	2491	111.30	425606097447841
14:30:24	XLON	3112	111.30	425606097447952
14:30:24	XLON	5678	111.30	425606097447953
14:30:28	XLON	1736	111.30	425606097447972
14:30:28	XLON	1000	111.30	425606097447973
14:30:28	XLON	958	111.30	425606097447974
14:31:06	XLON	3000	111.24	425606097448125
14:31:07	XLON	2105	111.22	425606097448129
14:31:07	XLON	2069	111.22	425606097448130
14:31:11	XLON	1582	111.20	425606097448143
14:31:11	XLON	1331	111.20	425606097448144
14:31:11	XLON	226	111.18	425606097448160
14:31:11	XLON	2131	111.18	425606097448161
14:31:11	XLON	556	111.18	425606097448162
14:31:20	XLON	1000	111.18	425606097448197
14:31:20	XLON	3000	111.18	425606097448198
14:31:20	XLON	3555	111.18	425606097448199
14:31:20	XLON	3100	111.18	425606097448200
14:31:20	XLON	562	111.18	425606097448201
14:31:20	XLON	1200	111.18	425606097448202
14:31:20	XLON	4413	111.18	425606097448203
14:31:20	XLON	11058	111.14	425606097448217
14:31:20	XLON	2131	111.14	425606097448207
14:31:20	XLON	1701	111.14	425606097448208
14:31:20	XLON	3000	111.16	425606097448209
14:31:20	XLON	477	111.16	425606097448210
14:31:20	XLON	2804	111.16	425606097448211
14:31:20	XLON	1200	111.16	425606097448212
14:31:20	XLON	1200	111.16	425606097448213
14:31:20	XLON	14	111.16	425606097448214
14:31:38	XLON	3810	111.16	425606097448280
14:32:12	XLON	2000	111.28	425606097448455
14:32:12	XLON	1831	111.28	425606097448456
14:32:21	XLON	1169	111.28	425606097448500
14:32:21	XLON	1988	111.28	425606097448501
14:32:49	XLON	2000	111.36	425606097448692
14:32:49	XLON	1858	111.36	425606097448693
14:32:51	XLON	3654	111.34	425606097448697
14:32:51	XLON	7924	111.34	425606097448711
14:32:52	XLON	7742	111.34	425606097448715
14:32:52	XLON	96	111.34	425606097448716
14:32:53	XLON	1623	111.32	425606097448729
14:32:53	XLON	3000	111.32	425606097448730
14:33:23	XLON	3000	111.32	425606097448869
14:33:23	XLON	7326	111.32	425606097448870
14:33:23	XLON	13434	111.34	425606097448855
14:33:24	XLON	2178	111.30	425606097448873
14:33:24	XLON	1301	111.30	425606097448874
14:33:24	XLON	2440	111.30	425606097448875
14:33:24	XLON	1162	111.30	425606097448876
14:33:32	XLON	4808	111.26	425606097448905
14:33:32	XLON	8756	111.26	425606097448906
14:33:32	XLON	3868	111.26	425606097448909
14:34:26	XLON	5352	111.24	425606097449101
14:34:26	XLON	6481	111.24	425606097449103
14:34:26	XLON	655	111.24	425606097449104
14:34:41	XLON	4541	111.22	425606097449126
14:34:56	XLON	2218	111.26	425606097449162
14:34:56	XLON	2047	111.26	425606097449163
14:34:56	XLON	3037	111.26	425606097449164
14:35:56	XLON	8156	111.24	425606097449299
14:35:57	XLON	1025	111.22	425606097449306
14:36:11	XLON	3376	111.22	425606097449353
14:36:41	XLON	2644	111.30	425606097449526
14:36:41	XLON	3000	111.30	425606097449527
14:36:50	XLON	4151	111.30	425606097449539
14:36:50	XLON	3000	111.30	425606097449540
14:37:42	XLON	927	111.36	425606097449683
14:37:42	XLON	4940	111.36	425606097449684
14:37:42	XLON	6871	111.36	425606097449685
14:37:42	XLON	6871	111.36	425606097449686
14:37:42	XLON	14700	111.36	425606097449687
14:37:42	XLON	5516	111.38	425606097449688
14:38:05	XLON	10450	111.36	425606097449724
14:38:10	XLON	2782	111.34	425606097449732
14:38:38	XLON	11534	111.34	425606097449817
14:38:59	XLON	2	111.38	425606097449889
14:39:10	XLON	5824	111.42	425606097449956
14:39:10	XLON	3000	111.42	425606097449957
14:39:10	XLON	4055	111.42	425606097449958
14:39:20	XLON	9480	111.40	425606097450019
14:39:20	XLON	3000	111.40	425606097450020
14:39:20	XLON	396	111.40	425606097450021
14:39:21	XLON	3183	111.38	425606097450025
14:39:21	XLON	2845	111.38	425606097450027
14:39:21	XLON	3411	111.38	425606097450028
14:39:35	XLON	3075	111.42	425606097450073
14:39:35	XLON	4783	111.42	425606097450076
14:39:36	XLON	11538	111.40	425606097450081
14:39:55	XLON	7947	111.40	425606097450177
14:39:57	XLON	3278	111.42	425606097450182
14:39:58	XLON	10095	111.42	425606097450183
14:40:01	XLON	9127	111.42	425606097450191
14:40:02	XLON	3530	111.42	425606097450195
14:40:30	XLON	9145	111.40	425606097450296
14:40:30	XLON	6756	111.40	425606097450311
14:40:36	XLON	5753	111.38	425606097450321
14:40:36	XLON	2808	111.38	425606097450325
14:41:18	XLON	2977	111.30	425606097450425
14:42:19	XLON	947	111.28	425606097450539
14:42:19	XLON	2164	111.28	425606097450540
14:42:45	XLON	2663	111.38	425606097450627
14:42:55	XLON	3000	111.38	425606097450645
14:42:55	XLON	7500	111.38	425606097450646
14:42:56	XLON	11764	111.36	425606097450654
14:43:10	XLON	2874	111.36	425606097450694
14:43:32	XLON	9254	111.42	425606097450771
14:43:32	XLON	3000	111.42	425606097450776
14:43:32	XLON	2900	111.42	425606097450777
14:43:32	XLON	534	111.42	425606097450778
14:43:44	XLON	6700	111.40	425606097450824
14:43:51	XLON	2918	111.40	425606097450851
14:43:57	XLON	4844	111.40	425606097450895
14:44:06	XLON	6938	111.46	425606097450947
14:44:12	XLON	10000	111.44	425606097450994
14:44:44	XLON	2663	111.48	425606097451143
14:44:44	XLON	426	111.48	425606097451144
14:44:44	XLON	3525	111.48	425606097451146
14:45:13	XLON	8418	111.50	425606097451252
14:45:13	XLON	3237	111.50	425606097451253
14:45:44	XLON	930	111.52	425606097451359
14:45:54	XLON	10876	111.52	425606097451430
14:45:54	XLON	500	111.52	425606097451432
14:45:54	XLON	3000	111.52	425606097451433
14:45:54	XLON	5978	111.52	425606097451434
14:46:39	XLON	3479	111.52	425606097451553
14:46:39	XLON	8791	111.52	425606097451554
14:46:39	XLON	3000	111.52	425606097451556
14:46:39	XLON	5750	111.52	425606097451557
14:46:39	XLON	3229	111.52	425606097451558
14:46:43	XLON	1610	111.50	425606097451575
14:46:43	XLON	2273	111.50	425606097451576
14:46:49	XLON	597	111.50	425606097451599
14:46:49	XLON	2240	111.50	425606097451600
14:46:49	XLON	9712	111.48	425606097451603
14:47:26	XLON	2962	111.46	425606097451728
14:47:26	XLON	3000	111.46	425606097451729
14:47:26	XLON	5018	111.46	425606097451730
14:47:42	XLON	2827	111.46	425606097451806
14:48:29	XLON	3000	111.48	425606097452007
14:48:29	XLON	3000	111.50	425606097452008
14:48:29	XLON	855	111.50	425606097452009
14:48:29	XLON	1200	111.50	425606097452010
14:48:29	XLON	1200	111.50	425606097452011
14:48:29	XLON	3699	111.50	425606097452012
14:48:33	XLON	5858	111.44	425606097452043
14:48:33	XLON	1200	111.44	425606097452044
14:48:33	XLON	5836	111.44	425606097452045
14:48:46	XLON	13564	111.38	425606097452063
14:48:50	XLON	5112	111.34	425606097452079
14:48:49	XLON	3304	111.36	425606097452076
14:49:17	XLON	4785	111.40	425606097452204
14:49:17	XLON	500	111.40	425606097452213
14:49:17	XLON	3000	111.40	425606097452214
14:49:17	XLON	4200	111.40	425606097452215
14:49:17	XLON	316	111.40	425606097452216
14:49:50	XLON	2599	111.44	425606097452322
14:49:50	XLON	540	111.44	425606097452323
14:49:55	XLON	2460	111.44	425606097452330
14:50:00	XLON	2730	111.44	425606097452344
14:50:00	XLON	418	111.44	425606097452345
14:50:07	XLON	2582	111.44	425606097452368
14:50:07	XLON	509	111.44	425606097452369
14:50:10	XLON	13376	111.40	425606097452377
14:51:21	XLON	12764	111.46	425606097452525
14:51:21	XLON	2051	111.44	425606097452531
14:51:22	XLON	2132	111.44	425606097452532
14:51:22	XLON	3000	111.44	425606097452533
14:51:26	XLON	2898	111.42	425606097452537
14:51:32	XLON	1167	111.46	425606097452555
14:51:49	XLON	6862	111.44	425606097452604
14:51:56	XLON	3000	111.44	425606097452626
14:52:08	XLON	1608	111.40	425606097452687
14:52:08	XLON	12024	111.40	425606097452688
14:52:08	XLON	5546	111.38	425606097452698
14:52:41	XLON	930	111.40	425606097452787
14:52:41	XLON	2794	111.40	425606097452788
14:52:48	XLON	1	111.40	425606097452821
14:52:48	XLON	3095	111.40	425606097452822
14:53:52	XLON	3000	111.44	425606097452944
14:53:52	XLON	2995	111.44	425606097452945
14:53:52	XLON	3590	111.44	425606097452946
14:54:42	XLON	13375	111.42	425606097453073
14:54:49	XLON	8653	111.42	425606097453101
14:54:49	XLON	4530	111.42	425606097453102
14:54:49	XLON	1757	111.42	425606097453103
14:55:04	XLON	2852	111.42	425606097453139
14:55:04	XLON	8847	111.42	425606097453140
14:55:05	XLON	3069	111.42	425606097453141
14:55:44	XLON	11946	111.44	425606097453223
14:55:54	XLON	6428	111.44	425606097453245
14:55:54	XLON	2300	111.44	425606097453246
14:55:54	XLON	1233	111.44	425606097453247
14:55:54	XLON	2338	111.44	425606097453248
14:55:54	XLON	1084	111.44	425606097453249
14:56:15	XLON	13422	111.40	425606097453359
14:56:15	XLON	3000	111.40	425606097453360
14:56:26	XLON	5245	111.38	425606097453422
14:57:04	XLON	100	111.36	425606097453548
14:57:04	XLON	1477	111.36	425606097453549
14:57:04	XLON	670	111.36	425606097453550
14:57:04	XLON	10574	111.36	425606097453551
14:57:04	XLON	1400	111.36	425606097453554
14:57:04	XLON	7849	111.36	425606097453555
14:57:26	XLON	2193	111.38	425606097453597
14:57:27	XLON	1751	111.38	425606097453598
14:57:34	XLON	504	111.38	425606097453627
14:57:45	XLON	2245	111.38	425606097453640
14:57:45	XLON	2731	111.38	425606097453641
14:58:00	XLON	2663	111.38	425606097453650
14:58:00	XLON	3023	111.38	425606097453651
14:58:00	XLON	2131	111.38	425606097453654
14:58:00	XLON	2814	111.38	425606097453655
14:58:04	XLON	2629	111.32	425606097453688
14:58:04	XLON	258	111.32	425606097453689
14:58:10	XLON	3203	111.28	425606097453737
14:58:26	XLON	3747	111.30	425606097453794
14:58:26	XLON	3363	111.32	425606097453783
14:59:54	XLON	3000	111.32	425606097454003
14:59:54	XLON	4100	111.32	425606097454004
14:59:59	XLON	3000	111.32	425606097454005
14:59:59	XLON	1439	111.32	425606097454006
14:59:59	XLON	309	111.32	425606097454007
14:59:59	XLON	4100	111.32	425606097454008
14:59:59	XLON	4631	111.32	425606097454009
15:00:00	XLON	3000	111.32	425606097454017
15:00:00	XLON	400	111.32	425606097454018
15:00:01	XLON	1493	111.32	425606097454032
15:00:04	XLON	11800	111.30	425606097454044
15:00:04	XLON	1091	111.30	425606097454045
15:00:04	XLON	850	111.30	425606097454048
15:00:04	XLON	2021	111.30	425606097454049
15:00:42	XLON	1767	111.32	425606097454256
15:02:21	XLON	10440	111.36	425606097454510
15:02:21	XLON	3677	111.36	425606097454521
15:02:21	XLON	3000	111.36	425606097454522
15:02:21	XLON	1200	111.36	425606097454523
15:02:21	XLON	551	111.36	425606097454524
15:02:33	XLON	1858	111.34	425606097454537
15:02:59	XLON	10342	111.38	425606097454618
15:03:12	XLON	4994	111.36	425606097454689
15:03:12	XLON	3000	111.36	425606097454690
15:03:12	XLON	2637	111.36	425606097454691
15:03:14	XLON	2637	111.36	425606097454692
15:03:14	XLON	2181	111.36	425606097454693
15:03:14	XLON	10000	111.36	425606097454694
15:03:14	XLON	3000	111.36	425606097454695
15:03:14	XLON	3853	111.36	425606097454696
15:03:16	XLON	2660	111.34	425606097454697
15:03:16	XLON	340	111.34	425606097454698
15:03:25	XLON	4	111.34	425606097454726
15:03:25	XLON	2908	111.34	425606097454727
15:03:32	XLON	11487	111.34	425606097454774
15:04:10	XLON	1200	111.28	425606097454850
15:04:15	XLON	375	111.28	425606097454875
15:04:15	XLON	2330	111.28	425606097454876
15:04:15	XLON	4758	111.28	425606097454877
15:04:15	XLON	27	111.28	425606097454878
15:04:19	XLON	9822	111.28	425606097454911
15:04:19	XLON	4512	111.26	425606097454917
15:04:31	XLON	2665	111.22	425606097454943
15:05:07	XLON	2783	111.22	425606097455020
15:05:14	XLON	2862	111.22	425606097455036
15:05:20	XLON	1686	111.22	425606097455060
15:05:20	XLON	1500	111.22	425606097455061
15:05:20	XLON	1300	111.22	425606097455062
15:05:20	XLON	63	111.22	425606097455063
15:05:29	XLON	1937	111.22	425606097455078
15:05:29	XLON	1980	111.22	425606097455079
15:06:11	XLON	3336	111.20	425606097455185
15:06:11	XLON	8818	111.20	425606097455186
15:06:11	XLON	500	111.20	425606097455190
15:06:11	XLON	16587	111.20	425606097455191
15:06:11	XLON	554	111.20	425606097455192
15:06:49	XLON	3620	111.18	425606097455272
15:06:49	XLON	5214	111.18	425606097455277
15:07:16	XLON	1813	111.18	425606097455361
15:07:16	XLON	1345	111.18	425606097455362
15:07:58	XLON	23	111.26	425606097455466
15:07:58	XLON	3000	111.26	425606097455465
15:07:58	XLON	9493	111.26	425606097455462
15:08:00	XLON	1679	111.26	425606097455470
15:08:00	XLON	1673	111.26	425606097455471
15:08:00	XLON	3000	111.26	425606097455472
15:08:00	XLON	457	111.26	425606097455473
15:08:00	XLON	1419	111.26	425606097455474
15:08:11	XLON	9963	111.24	425606097455486
15:08:11	XLON	3191	111.24	425606097455491
15:09:19	XLON	2090	111.26	425606097455729
15:09:19	XLON	1752	111.26	425606097455730
15:09:19	XLON	307	111.26	425606097455731
15:09:19	XLON	7247	111.26	425606097455732
15:09:19	XLON	2000	111.26	425606097455733
15:09:19	XLON	1152	111.26	425606097455734
15:09:22	XLON	11706	111.28	425606097455738
15:09:44	XLON	2644	111.28	425606097455798
15:09:44	XLON	453	111.28	425606097455799
15:10:11	XLON	12109	111.28	425606097455872
15:10:20	XLON	2173	111.26	425606097455912
15:10:20	XLON	897	111.26	425606097455913
15:10:27	XLON	1868	111.26	425606097455928
15:10:27	XLON	1107	111.26	425606097455929
15:11:15	XLON	2201	111.24	425606097455997
15:11:15	XLON	369	111.24	425606097455998
15:11:15	XLON	3000	111.24	425606097455999
15:11:18	XLON	301	111.24	425606097456003
15:11:18	XLON	3000	111.24	425606097456004
15:11:20	XLON	8270	111.24	425606097456008
15:11:20	XLON	3900	111.24	425606097456009
15:11:20	XLON	1107	111.24	425606097456010
15:11:26	XLON	1142	111.24	425606097456057
15:11:26	XLON	1885	111.24	425606097456058
15:11:33	XLON	1839	111.24	425606097456079
15:11:45	XLON	3000	111.24	425606097456119
15:11:45	XLON	958	111.26	425606097456120
15:11:48	XLON	4358	111.24	425606097456135
15:11:52	XLON	11118	111.20	425606097456146
15:12:27	XLON	3000	111.22	425606097456275
15:12:27	XLON	31	111.22	425606097456276
15:12:34	XLON	1727	111.22	425606097456281
15:12:34	XLON	262	111.22	425606097456282
15:12:34	XLON	988	111.22	425606097456283
15:12:41	XLON	2106	111.22	425606097456286
15:12:41	XLON	871	111.22	425606097456287
15:12:47	XLON	1673	111.20	425606097456300
15:12:49	XLON	628	111.20	425606097456310
15:13:14	XLON	5633	111.18	425606097456393
15:13:14	XLON	2385	111.18	425606097456397
15:13:14	XLON	3489	111.18	425606097456398
15:13:27	XLON	6416	111.16	425606097456437
15:13:27	XLON	310	111.14	425606097456439
15:13:27	XLON	4455	111.16	425606097456440
15:13:43	XLON	218	111.16	425606097456473
15:13:43	XLON	1693	111.16	425606097456474
15:13:43	XLON	1213	111.16	425606097456475
15:13:50	XLON	13092	111.16	425606097456490
15:14:07	XLON	2087	111.14	425606097456511
15:14:09	XLON	5331	111.12	425606097456532
15:14:57	XLON	1955	111.14	425606097456700
15:15:04	XLON	10829	111.14	425606097456732
15:15:17	XLON	3000	111.16	425606097456775
15:15:21	XLON	11338	111.16	425606097456799
15:15:21	XLON	1045	111.16	425606097456800
15:15:21	XLON	1016	111.16	425606097456801
15:15:50	XLON	2830	111.16	425606097456835
15:15:50	XLON	3000	111.16	425606097456838
15:15:50	XLON	1957	111.16	425606097456839
15:15:50	XLON	1934	111.16	425606097456840
15:15:50	XLON	2977	111.16	425606097456841
15:15:54	XLON	2863	111.14	425606097456861
15:16:30	XLON	3000	111.12	425606097456980
15:16:30	XLON	64	111.12	425606097456981
15:16:41	XLON	39	111.12	425606097457011
15:16:45	XLON	4609	111.18	425606097457026
15:16:45	XLON	65	111.18	425606097457027
15:17:03	XLON	8234	111.16	425606097457078
15:17:03	XLON	500	111.16	425606097457080
15:17:03	XLON	3400	111.16	425606097457081
15:17:03	XLON	3000	111.16	425606097457082
15:17:03	XLON	2747	111.16	425606097457083
15:17:03	XLON	3185	111.16	425606097457084
15:17:23	XLON	4138	111.14	425606097457145
15:17:23	XLON	500	111.14	425606097457147
15:17:23	XLON	2874	111.14	425606097457148
15:17:23	XLON	3000	111.14	425606097457149
15:17:23	XLON	2199	111.14	425606097457150
15:17:23	XLON	158	111.14	425606097457151
15:17:50	XLON	3184	111.14	425606097457223
15:17:50	XLON	2200	111.14	425606097457224
15:17:50	XLON	1674	111.14	425606097457225
15:17:50	XLON	1715	111.14	425606097457226
15:18:21	XLON	1976	111.14	425606097457326
15:18:24	XLON	3000	111.12	425606097457358
15:18:24	XLON	5633	111.12	425606097457359
15:18:24	XLON	1980	111.12	425606097457360
15:18:24	XLON	1200	111.12	425606097457361
15:18:24	XLON	507	111.12	425606097457362
15:18:24	XLON	3318	111.12	425606097457351
15:19:50	XLON	10779	111.16	425606097457644
15:19:50	XLON	388	111.16	425606097457646
15:19:50	XLON	2139	111.16	425606097457647
15:19:54	XLON	1862	111.16	425606097457653
15:20:51	XLON	3000	111.16	425606097457889
15:20:51	XLON	7584	111.16	425606097457890
15:20:51	XLON	10720	111.16	425606097457891
15:20:51	XLON	5003	111.12	425606097457902
15:20:51	XLON	340	111.14	425606097457894
15:20:51	XLON	4663	111.14	425606097457895
15:20:51	XLON	181	111.14	425606097457896
15:20:51	XLON	3681	111.14	425606097457897
15:22:17	XLON	10180	111.16	425606097458154
15:22:17	XLON	3000	111.16	425606097458158
15:22:17	XLON	7447	111.16	425606097458159
15:23:16	XLON	11173	111.14	425606097458271
15:23:16	XLON	249	111.14	425606097458280
15:23:16	XLON	4456	111.14	425606097458281
15:23:16	XLON	5484	111.14	425606097458282
15:23:17	XLON	2575	111.14	425606097458285
15:23:17	XLON	20097	111.14	425606097458286
15:23:23	XLON	2157	111.14	425606097458300
15:23:23	XLON	938	111.14	425606097458301
15:23:30	XLON	2062	111.14	425606097458321
15:23:30	XLON	1034	111.14	425606097458322
15:23:34	XLON	713	111.12	425606097458331
15:23:50	XLON	9296	111.16	425606097458384
15:23:50	XLON	3890	111.16	425606097458385
15:24:43	XLON	2147	111.14	425606097458536
15:24:43	XLON	3000	111.14	425606097458537
15:24:46	XLON	13344	111.14	425606097458559
15:25:12	XLON	1030	111.12	425606097458672
15:25:12	XLON	500	111.12	425606097458673
15:25:12	XLON	11938	111.12	425606097458674
15:25:22	XLON	2844	111.12	425606097458708
15:25:28	XLON	2782	111.12	425606097458721
15:26:22	XLON	11686	111.18	425606097458946
15:26:22	XLON	1479	111.18	425606097458947
15:26:25	XLON	2900	111.20	425606097458973
15:26:25	XLON	3000	111.20	425606097458974
15:26:25	XLON	7283	111.20	425606097458975
15:26:31	XLON	3000	111.18	425606097458995
15:27:15	XLON	1348	111.24	425606097459269
15:28:04	XLON	4600	111.24	425606097459398
15:28:04	XLON	500	111.24	425606097459399
15:28:04	XLON	3000	111.24	425606097459400
15:28:04	XLON	1200	111.24	425606097459401
15:28:04	XLON	12800	111.24	425606097459402
15:28:04	XLON	2070	111.26	425606097459403
15:28:04	XLON	3000	111.26	425606097459404
15:28:04	XLON	15070	111.26	425606097459405
15:28:04	XLON	13482	111.24	425606097459396
15:28:39	XLON	1935	111.22	425606097459513
15:28:39	XLON	482	111.22	425606097459514
15:28:39	XLON	374	111.22	425606097459515
15:28:45	XLON	1775	111.22	425606097459516
15:28:45	XLON	1007	111.22	425606097459517
15:28:49	XLON	2915	111.22	425606097459540
15:28:55	XLON	402	111.22	425606097459551
15:28:55	XLON	2381	111.22	425606097459552
15:28:55	XLON	3051	111.20	425606097459554
15:28:56	XLON	1824	111.20	425606097459558
15:28:56	XLON	3476	111.20	425606097459559
15:28:56	XLON	853	111.20	425606097459560
15:29:00	XLON	3317	111.18	425606097459622
15:29:46	XLON	3123	111.20	425606097459731
15:30:05	XLON	4314	111.22	425606097459787
15:30:05	XLON	2343	111.22	425606097459788
15:30:47	XLON	11814	111.22	425606097459887
15:30:49	XLON	3367	111.22	425606097459908
15:30:49	XLON	3000	111.22	425606097459909
15:30:49	XLON	2196	111.22	425606097459910
15:30:50	XLON	7703	111.22	425606097459932
15:30:50	XLON	47	111.22	425606097459933
15:30:50	XLON	12958	111.20	425606097459935
15:31:47	XLON	1712	111.22	425606097460070
15:31:47	XLON	3000	111.22	425606097460071
15:31:47	XLON	6630	111.22	425606097460072
15:32:13	XLON	12424	111.24	425606097460188
15:32:13	XLON	3000	111.24	425606097460192
15:32:25	XLON	2917	111.22	425606097460230
15:33:31	XLON	4431	111.24	425606097460417
15:33:31	XLON	6450	111.24	425606097460433
15:33:31	XLON	1749	111.24	425606097460434
15:33:32	XLON	6337	111.24	425606097460436
15:33:32	XLON	1562	111.24	425606097460440
15:33:33	XLON	6351	111.24	425606097460441
15:33:33	XLON	4959	111.24	425606097460442
15:33:33	XLON	961	111.24	425606097460443
15:33:33	XLON	3000	111.24	425606097460448
15:33:33	XLON	6228	111.24	425606097460449
15:34:06	XLON	2916	111.24	425606097460565
15:34:13	XLON	3130	111.24	425606097460578
15:34:20	XLON	3130	111.24	425606097460581
15:34:25	XLON	3111	111.24	425606097460595
15:34:32	XLON	1739	111.24	425606097460602
15:34:32	XLON	1392	111.24	425606097460603
15:35:27	XLON	10000	111.30	425606097460799
15:35:27	XLON	3000	111.30	425606097460800
15:35:27	XLON	2998	111.30	425606097460801
15:35:27	XLON	3653	111.30	425606097460802
15:35:31	XLON	2813	111.30	425606097460815
15:35:39	XLON	2933	111.30	425606097460836
15:35:44	XLON	2783	111.30	425606097460848
15:35:51	XLON	1471	111.30	425606097460868
15:35:51	XLON	1319	111.30	425606097460869
15:35:56	XLON	13355	111.28	425606097460890
15:36:03	XLON	5906	111.26	425606097460930
15:36:44	XLON	3518	111.22	425606097461106
15:36:53	XLON	3000	111.22	425606097461142
15:36:53	XLON	34	111.22	425606097461143
15:37:45	XLON	9111	111.20	425606097461415
15:37:45	XLON	3000	111.20	425606097461416
15:37:45	XLON	732	111.20	425606097461417
15:37:45	XLON	13051	111.22	425606097461392
15:38:06	XLON	2964	111.20	425606097461482
15:38:11	XLON	3066	111.18	425606097461498
15:38:14	XLON	9348	111.14	425606097461525
15:38:44	XLON	810	111.14	425606097461598
15:38:44	XLON	2191	111.14	425606097461599
15:39:03	XLON	3000	111.10	425606097461719
15:39:03	XLON	4321	111.10	425606097461720
15:40:26	XLON	13576	111.14	425606097462016
15:40:26	XLON	1285	111.14	425606097462018
15:40:26	XLON	4600	111.14	425606097462019
15:40:26	XLON	7783	111.14	425606097462020
15:40:28	XLON	3000	111.14	425606097462022
15:40:31	XLON	2113	111.12	425606097462046
15:40:31	XLON	1120	111.12	425606097462047
15:40:31	XLON	3204	111.12	425606097462048
15:40:31	XLON	1369	111.12	425606097462049
15:40:31	XLON	4440	111.12	425606097462050
15:40:31	XLON	3000	111.14	425606097462055
15:40:31	XLON	2022	111.14	425606097462056
15:40:46	XLON	2792	111.10	425606097462106
15:41:14	XLON	1289	111.10	425606097462258
15:41:14	XLON	6247	111.10	425606097462259
15:41:14	XLON	465	111.10	425606097462268
15:41:14	XLON	4200	111.10	425606097462269
15:42:23	XLON	3000	111.08	425606097462409
15:42:23	XLON	4738	111.08	425606097462410
15:42:23	XLON	1746	111.08	425606097462411
15:42:28	XLON	1349	111.14	425606097462459
15:42:54	XLON	662	111.16	425606097462512
15:42:54	XLON	9036	111.16	425606097462513
15:42:55	XLON	3000	111.16	425606097462517
15:43:51	XLON	3000	111.24	425606097462639
15:43:51	XLON	1500	111.24	425606097462640
15:43:55	XLON	3000	111.24	425606097462645
15:43:59	XLON	1327	111.24	425606097462646
15:43:59	XLON	8087	111.24	425606097462647
15:43:59	XLON	3000	111.24	425606097462648
15:43:59	XLON	1104	111.24	425606097462649
15:44:02	XLON	1348	111.24	425606097462651
15:44:04	XLON	2795	111.24	425606097462653
15:44:08	XLON	205	111.24	425606097462654
15:44:08	XLON	1500	111.24	425606097462655
15:44:10	XLON	3000	111.24	425606097462656
15:44:16	XLON	2934	111.24	425606097462669
15:44:24	XLON	66	111.24	425606097462675
15:44:24	XLON	2077	111.24	425606097462676
15:44:24	XLON	940	111.24	425606097462677
15:44:32	XLON	2928	111.24	425606097462704
15:44:40	XLON	924	111.24	425606097462720
15:45:06	XLON	13808	111.24	425606097462789
15:45:19	XLON	8111	111.26	425606097462864
15:45:19	XLON	2905	111.26	425606097462884
15:45:19	XLON	438	111.26	425606097462883
15:45:53	XLON	2096	111.24	425606097462997
15:45:53	XLON	1008	111.24	425606097462998
15:46:01	XLON	606	111.24	425606097463004
15:46:01	XLON	2440	111.24	425606097463005
15:46:09	XLON	3046	111.24	425606097463025
15:46:17	XLON	3046	111.24	425606097463059
15:46:25	XLON	3046	111.24	425606097463086
15:46:25	XLON	3156	111.22	425606097463088
15:46:25	XLON	3000	111.20	425606097463098
15:46:25	XLON	6021	111.20	425606097463099
15:46:47	XLON	2973	111.18	425606097463205
15:46:47	XLON	4238	111.18	425606097463207
15:47:26	XLON	2791	111.14	425606097463306
15:47:26	XLON	163	111.14	425606097463307
15:47:34	XLON	2408	111.14	425606097463364
15:47:34	XLON	638	111.14	425606097463365
15:47:43	XLON	1488	111.14	425606097463374
15:47:43	XLON	943	111.14	425606097463375
15:47:43	XLON	670	111.14	425606097463376
15:47:52	XLON	12914	111.16	425606097463397
15:47:56	XLON	3100	111.16	425606097463412
15:48:28	XLON	1603	111.14	425606097463463
15:48:32	XLON	1543	111.14	425606097463469
15:48:32	XLON	3000	111.14	425606097463474
15:48:32	XLON	8284	111.14	425606097463475
15:48:32	XLON	3000	111.12	425606097463482
15:50:18	XLON	9445	111.10	425606097463889
15:50:18	XLON	3000	111.06	425606097463921
15:50:18	XLON	5561	111.06	425606097463922
15:50:18	XLON	1200	111.06	425606097463923
15:50:18	XLON	1200	111.08	425606097463924
15:50:18	XLON	2299	111.08	425606097463925
15:50:19	XLON	3000	111.08	425606097463956
15:50:19	XLON	214	111.08	425606097463957
15:52:05	XLON	3000	111.12	425606097464329
15:52:06	XLON	3000	111.12	425606097464335
15:52:06	XLON	1500	111.12	425606097464336
15:52:23	XLON	6527	111.12	425606097464393
15:52:23	XLON	2400	111.10	425606097464415
15:52:23	XLON	3000	111.10	425606097464416
15:52:23	XLON	3000	111.12	425606097464417
15:52:23	XLON	1578	111.12	425606097464418
15:52:25	XLON	3000	111.08	425606097464438
15:52:27	XLON	1856	111.08	425606097464439
15:52:33	XLON	1797	111.10	425606097464456
15:52:33	XLON	3000	111.10	425606097464457
15:52:33	XLON	6660	111.10	425606097464458
15:52:34	XLON	11163	111.08	425606097464463
15:52:36	XLON	2815	111.08	425606097464476
15:53:01	XLON	1500	111.08	425606097464541
15:53:01	XLON	10000	111.08	425606097464542
15:53:01	XLON	1384	111.08	425606097464543
15:53:01	XLON	320	111.08	425606097464544
15:53:01	XLON	500	111.08	425606097464549
15:53:01	XLON	3000	111.08	425606097464550
15:53:01	XLON	1200	111.08	425606097464551
15:53:01	XLON	4891	111.08	425606097464552
15:54:02	XLON	5353	111.10	425606097464725
15:54:07	XLON	12083	111.10	425606097464752
15:54:18	XLON	9956	111.08	425606097464833
15:54:43	XLON	4970	111.04	425606097464950
15:55:13	XLON	3131	111.04	425606097465033
15:55:13	XLON	5819	111.04	425606097465042
15:55:13	XLON	3200	111.04	425606097465043
15:55:13	XLON	1200	111.04	425606097465044
15:55:13	XLON	208	111.04	425606097465045
15:55:21	XLON	3000	111.02	425606097465065
15:55:21	XLON	284	111.02	425606097465066
15:56:06	XLON	2835	111.06	425606097465261
15:56:27	XLON	1994	111.08	425606097465346
15:56:27	XLON	3000	111.08	425606097465347
15:56:27	XLON	1932	111.08	425606097465348
15:56:34	XLON	2103	111.08	425606097465364
15:56:34	XLON	951	111.08	425606097465365
15:56:43	XLON	2131	111.08	425606097465398
15:56:43	XLON	922	111.08	425606097465399
15:56:52	XLON	2000	111.08	425606097465410
15:56:52	XLON	1053	111.08	425606097465411
15:58:05	XLON	2900	111.10	425606097465693
15:58:05	XLON	1450	111.10	425606097465694
15:58:06	XLON	2031	111.10	425606097465701
15:58:06	XLON	1958	111.10	425606097465702
15:58:06	XLON	8162	111.10	425606097465703
15:58:06	XLON	3000	111.10	425606097465704
15:58:39	XLON	3560	111.10	425606097465857
15:58:39	XLON	8244	111.10	425606097465858
15:58:40	XLON	4498	111.10	425606097465866
15:58:40	XLON	2176	111.10	425606097465867
15:59:46	XLON	1994	111.12	425606097466066
15:59:46	XLON	1100	111.12	425606097466067
15:59:46	XLON	1838	111.12	425606097466068
15:59:46	XLON	4774	111.12	425606097466069
15:59:46	XLON	8009	111.12	425606097466070
15:59:46	XLON	3000	111.12	425606097466071
15:59:46	XLON	363	111.12	425606097466072
15:59:51	XLON	2000	111.12	425606097466090
15:59:51	XLON	3000	111.12	425606097466091
15:59:53	XLON	3000	111.12	425606097466122
15:59:53	XLON	1648	111.12	425606097466123

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 rns@lseg.com 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

POSFSUFWAEFSELF

Related Shares:

FTSE 100 Latest

Value8,422.84

Change5.50