Latest Share Chat

Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 67.48

Bid: 67.48

Ask: 67.50

Change: 0.00 (0.00%)

Spread: 0.02 (0.03%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 67.48

Last checked at -

Transaction in Own Shares

25 Oct 2022 17:47

RNS Number : 0906E

Vodafone Group Plc

25 October 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 9 March 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	25 October 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,071,858
Highest price paid per share (pence):	99.64
Lowest price paid per share (pence):	98.78
Volume weighted average price paid per share (pence):	99.24

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,242,465,654 of its ordinary shares in treasury and has 27,575,697,624 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 25 October 2022 Goldman Sachs (as principal) elected to purchase 6,071,858 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 25 October 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	99.24	6,071,858

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:26:01 AM	XLON	9220	99.64	642665163003082
08:28:37 AM	XLON	11870	99.40	642665163003334
08:28:41 AM	XLON	7570	99.38	642665163003350
08:30:04 AM	XLON	837	99.48	642665163003582
08:30:04 AM	XLON	4300	99.48	642665163003581
08:30:04 AM	XLON	8261	99.48	642665163003579
08:31:11 AM	XLON	2225	99.26	642665163003737
08:31:11 AM	XLON	6666	99.26	642665163003736
08:31:14 AM	XLON	2256	99.27	642665163003748
08:31:14 AM	XLON	8631	99.27	642665163003749
08:31:25 AM	XLON	8670	99.29	642665163003778
08:31:25 AM	XLON	3523	99.31	642665163003779
08:32:23 AM	XLON	1950	99.34	642665163003908
08:32:23 AM	XLON	3100	99.34	642665163003907
08:32:37 AM	XLON	5427	99.31	642665163003915
08:32:38 AM	XLON	10312	99.31	642665163003917
08:32:51 AM	XLON	4414	99.21	642665163003933
08:32:52 AM	XLON	5650	99.21	642665163003934
08:33:22 AM	XLON	3809	99.26	642665163004010
08:33:22 AM	XLON	6589	99.26	642665163004011
08:33:38 AM	XLON	7756	99.27	642665163004027
08:35:15 AM	XLON	644	99.36	642665163004189
08:35:15 AM	XLON	3501	99.36	642665163004190
08:35:18 AM	XLON	5308	99.33	642665163004202
08:35:18 AM	XLON	7073	99.33	642665163004200
08:36:21 AM	XLON	3689	99.38	642665163004288
08:36:32 AM	XLON	3400	99.37	642665163004300
08:36:32 AM	XLON	793	99.39	642665163004301
08:36:32 AM	XLON	5933	99.39	642665163004298
08:37:18 AM	XLON	902	99.34	642665163004369
08:37:18 AM	XLON	3515	99.34	642665163004368
08:38:05 AM	XLON	13305	99.30	642665163004448
08:38:21 AM	XLON	4088	99.32	642665163004477
08:39:02 AM	XLON	9295	99.29	642665163004574
08:40:17 AM	XLON	376	99.39	642665163004669
08:40:17 AM	XLON	6288	99.39	642665163004670
08:40:22 AM	XLON	8528	99.40	642665163004674
08:40:40 AM	XLON	1114	99.40	642665163004689
08:40:40 AM	XLON	2627	99.40	642665163004690
08:41:08 AM	XLON	4903	99.36	642665163004740
08:42:06 AM	XLON	6415	99.40	642665163004822
08:42:35 AM	XLON	4742	99.40	642665163004870
08:42:42 AM	XLON	3870	99.40	642665163004877
08:43:29 AM	XLON	1088	99.43	642665163004989
08:43:29 AM	XLON	2994	99.43	642665163004988
08:43:29 AM	XLON	3426	99.43	642665163004992
08:44:33 AM	XLON	5418	99.41	642665163005094
08:44:33 AM	XLON	7222	99.41	642665163005095
08:45:02 AM	XLON	4266	99.41	642665163005114
08:46:18 AM	XLON	2994	99.44	642665163005212
08:46:18 AM	XLON	3619	99.44	642665163005213
08:46:21 AM	XLON	1584	99.44	642665163005216
08:46:21 AM	XLON	2423	99.44	642665163005217
08:47:48 AM	XLON	2655	99.54	642665163005291
08:47:48 AM	XLON	5307	99.54	642665163005292
08:47:48 AM	XLON	5402	99.54	642665163005285
08:48:02 AM	XLON	4961	99.55	642665163005298
08:48:25 AM	XLON	5311	99.46	642665163005338
08:49:13 AM	XLON	7200	99.57	642665163005432
08:49:41 AM	XLON	5646	99.52	642665163005470
08:50:23 AM	XLON	3280	99.61	642665163005513
08:51:08 AM	XLON	1801	99.55	642665163005651
08:51:08 AM	XLON	2994	99.55	642665163005650
08:51:52 AM	XLON	9235	99.59	642665163005746
08:53:18 AM	XLON	1759	99.61	642665163005835
08:53:52 AM	XLON	774	99.62	642665163005928
08:53:52 AM	XLON	1548	99.62	642665163005929
08:53:52 AM	XLON	2269	99.63	642665163005932
08:53:52 AM	XLON	2665	99.63	642665163005931
08:53:52 AM	XLON	4500	99.63	642665163005930
08:53:52 AM	XLON	5697	99.63	642665163005926
08:54:33 AM	XLON	1379	99.53	642665163006054
08:54:33 AM	XLON	4322	99.53	642665163006055
08:54:52 AM	XLON	2665	99.51	642665163006075
08:54:52 AM	XLON	3196	99.51	642665163006076
08:55:31 AM	XLON	3756	99.46	642665163006131
08:55:46 AM	XLON	3542	99.41	642665163006143
08:56:36 AM	XLON	6341	99.29	642665163006221
08:57:32 AM	XLON	8021	99.25	642665163006297
08:59:04 AM	XLON	2994	99.35	642665163006403
08:59:04 AM	XLON	4056	99.35	642665163006404
08:59:04 AM	XLON	4164	99.35	642665163006405
08:59:22 AM	XLON	65	99.30	642665163006426
08:59:22 AM	XLON	3714	99.30	642665163006425
09:00:05 AM	XLON	3541	99.38	642665163006503
09:01:07 AM	XLON	193	99.32	642665163006620
09:01:07 AM	XLON	1702	99.32	642665163006618
09:01:07 AM	XLON	2655	99.32	642665163006619
09:01:07 AM	XLON	3267	99.32	642665163006617
09:01:07 AM	XLON	4234	99.36	642665163006614
09:02:23 AM	XLON	293	99.29	642665163006835
09:02:23 AM	XLON	9500	99.29	642665163006834
09:02:57 AM	XLON	8717	99.32	642665163006957
09:03:45 AM	XLON	4525	99.31	642665163007013
09:04:37 AM	XLON	7394	99.28	642665163007087
09:05:17 AM	XLON	8388	99.22	642665163007113
09:07:00 AM	XLON	4314	99.26	642665163007312
09:07:05 AM	XLON	1650	99.24	642665163007317
09:07:05 AM	XLON	4500	99.24	642665163007316
09:07:50 AM	XLON	1495	99.27	642665163007367
09:07:50 AM	XLON	5688	99.27	642665163007368
09:07:50 AM	XLON	8568	99.27	642665163007366
09:09:03 AM	XLON	94	99.10	642665163007447
09:09:03 AM	XLON	9162	99.10	642665163007446
09:09:20 AM	XLON	3390	99.05	642665163007454
09:10:57 AM	XLON	14615	99.04	642665163007621
09:12:08 AM	XLON	11644	99.04	642665163007662
09:13:08 AM	XLON	7372	98.97	642665163007788
09:15:18 AM	XLON	4943	98.92	642665163007956
09:15:18 AM	XLON	15298	98.92	642665163007955
09:16:52 AM	XLON	10923	98.97	642665163008069
09:17:17 AM	XLON	4971	98.88	642665163008121
09:18:20 AM	XLON	4810	98.92	642665163008207
09:19:23 AM	XLON	3354	99.00	642665163008279
09:19:46 AM	XLON	5795	99.04	642665163008337
09:19:52 AM	XLON	5409	99.04	642665163008344
09:20:43 AM	XLON	4813	99.10	642665163008433
09:21:43 AM	XLON	5245	99.08	642665163008493
09:21:53 AM	XLON	3796	99.10	642665163008520
09:23:06 AM	XLON	3259	99.16	642665163008690
09:24:00 AM	XLON	14875	99.21	642665163008790
09:25:32 AM	XLON	3595	99.23	642665163008935
09:25:43 AM	XLON	3687	99.20	642665163008964
09:25:43 AM	XLON	3829	99.20	642665163008963
09:28:06 AM	XLON	3214	99.22	642665163009181
09:28:06 AM	XLON	5866	99.22	642665163009180
09:28:06 AM	XLON	5866	99.22	642665163009186
09:28:57 AM	XLON	899	99.20	642665163009338
09:28:57 AM	XLON	2624	99.20	642665163009337
09:29:03 AM	XLON	8498	99.19	642665163009353
09:30:00 AM	XLON	3576	99.19	642665163009450
09:31:05 AM	XLON	4442	99.17	642665163009530
09:31:05 AM	XLON	7032	99.17	642665163009527
09:32:08 AM	XLON	5809	99.18	642665163009715
09:33:14 AM	XLON	10966	99.14	642665163009811
09:34:35 AM	XLON	3988	99.22	642665163010014
09:34:35 AM	XLON	4369	99.22	642665163010016
09:35:52 AM	XLON	6402	99.15	642665163010136
09:36:18 AM	XLON	5374	99.10	642665163010155
09:37:18 AM	XLON	116	99.10	642665163010239
09:37:18 AM	XLON	5344	99.10	642665163010238
09:38:38 AM	XLON	4639	99.15	642665163010328
09:39:26 AM	XLON	3365	99.12	642665163010403
09:40:11 AM	XLON	12627	99.14	642665163010453
09:40:44 AM	XLON	3440	99.06	642665163010497
09:41:13 AM	XLON	4742	99.06	642665163010528
09:41:29 AM	XLON	3752	99.02	642665163010553
09:42:16 AM	XLON	3449	99.02	642665163010607
09:43:01 AM	XLON	6192	99.08	642665163010718
09:43:41 AM	XLON	4039	99.03	642665163010798
09:44:17 AM	XLON	5747	99.02	642665163010832
09:45:07 AM	XLON	110	98.98	642665163010900
09:45:07 AM	XLON	3143	98.98	642665163010899
09:45:56 AM	XLON	2003	98.96	642665163010974
09:45:56 AM	XLON	2204	98.96	642665163010975
09:46:13 AM	XLON	12607	98.95	642665163010997
09:47:01 AM	XLON	3948	98.97	642665163011059
09:48:18 AM	XLON	14613	99.01	642665163011114
09:49:45 AM	XLON	4826	99.01	642665163011204
09:49:58 AM	XLON	597	99.01	642665163011243
09:51:13 AM	XLON	8940	99.15	642665163011364
09:51:49 AM	XLON	2472	99.13	642665163011475
09:51:49 AM	XLON	3515	99.13	642665163011477
09:51:49 AM	XLON	3523	99.13	642665163011476
09:52:15 AM	XLON	2390	99.13	642665163011528
09:52:49 AM	XLON	15559	99.12	642665163011551
09:53:17 AM	XLON	7752	99.10	642665163011562
09:54:45 AM	XLON	4500	99.08	642665163011630
09:54:45 AM	XLON	2548	99.09	642665163011631
09:54:45 AM	XLON	6909	99.09	642665163011629
09:55:18 AM	XLON	7066	99.10	642665163011660
09:57:14 AM	XLON	2312	99.14	642665163011836
09:58:07 AM	XLON	15809	99.10	642665163011911
09:58:33 AM	XLON	8645	99.08	642665163011964
10:01:18 AM	XLON	2325	99.12	642665163012078
10:01:18 AM	XLON	1724	99.13	642665163012079
10:01:18 AM	XLON	15323	99.13	642665163012075
10:04:06 AM	XLON	858	99.24	642665163012271
10:04:06 AM	XLON	2453	99.24	642665163012270
10:04:06 AM	XLON	858	99.25	642665163012272
10:04:06 AM	XLON	1990	99.25	642665163012273
10:04:06 AM	XLON	13284	99.26	642665163012264
10:05:43 AM	XLON	3515	99.28	642665163012381
10:05:43 AM	XLON	3523	99.28	642665163012380
10:07:53 AM	XLON	4661	99.35	642665163012515
10:07:53 AM	XLON	15257	99.35	642665163012516
10:08:06 AM	XLON	3896	99.35	642665163012526
10:08:13 AM	XLON	3	99.35	642665163012529
10:09:19 AM	XLON	3404	99.37	642665163012563
10:09:19 AM	XLON	11177	99.37	642665163012562
10:09:19 AM	XLON	11177	99.37	642665163012565
10:10:02 AM	XLON	7102	99.36	642665163012632
10:11:33 AM	XLON	760	99.37	642665163012811
10:11:33 AM	XLON	5070	99.37	642665163012813
10:11:33 AM	XLON	9500	99.37	642665163012812
10:13:04 AM	XLON	1215	99.34	642665163012941
10:13:04 AM	XLON	3854	99.34	642665163012945
10:13:04 AM	XLON	4641	99.34	642665163012942
10:14:27 AM	XLON	1524	99.29	642665163013117
10:14:27 AM	XLON	2571	99.29	642665163013116
10:14:31 AM	XLON	1016	99.28	642665163013118
10:14:31 AM	XLON	2655	99.28	642665163013119
10:14:47 AM	XLON	2431	99.23	642665163013159
10:14:47 AM	XLON	2665	99.23	642665163013158
10:14:58 AM	XLON	5454	99.21	642665163013172
10:15:18 AM	XLON	3248	99.17	642665163013189
10:17:34 AM	XLON	985	99.11	642665163013329
10:17:34 AM	XLON	14627	99.11	642665163013330
10:19:48 AM	XLON	503	99.12	642665163013613
10:19:48 AM	XLON	15360	99.12	642665163013612
10:20:35 AM	XLON	3827	99.14	642665163013690
10:21:41 AM	XLON	4500	99.14	642665163013723
10:22:40 AM	XLON	1541	99.13	642665163013794
10:22:40 AM	XLON	5237	99.13	642665163013795
10:23:23 AM	XLON	2021	99.14	642665163013899
10:23:48 AM	XLON	15532	99.13	642665163013947
10:24:43 AM	XLON	470	99.13	642665163014006
10:24:43 AM	XLON	1499	99.13	642665163014008
10:24:43 AM	XLON	3515	99.13	642665163014007
10:26:05 AM	XLON	644	99.21	642665163014122
10:26:05 AM	XLON	2978	99.21	642665163014123
10:26:34 AM	XLON	2426	99.24	642665163014139
10:26:34 AM	XLON	4500	99.24	642665163014138
10:26:34 AM	XLON	7313	99.24	642665163014137
10:27:33 AM	XLON	2535	99.25	642665163014453
10:27:33 AM	XLON	9675	99.25	642665163014452
10:29:18 AM	XLON	3885	99.28	642665163014605
10:29:18 AM	XLON	4500	99.28	642665163014606
10:29:23 AM	XLON	5421	99.28	642665163014609
10:30:03 AM	XLON	5898	99.25	642665163014697
10:30:24 AM	XLON	4794	99.19	642665163014751
10:32:09 AM	XLON	460	99.18	642665163014841
10:32:09 AM	XLON	4500	99.18	642665163014840
10:32:09 AM	XLON	4925	99.18	642665163014839
10:32:54 AM	XLON	5	99.20	642665163014910
10:32:54 AM	XLON	4500	99.20	642665163014909
10:33:09 AM	XLON	10400	99.15	642665163014930
10:34:10 AM	XLON	3974	99.22	642665163015072
10:35:02 AM	XLON	1857	99.19	642665163015156
10:35:02 AM	XLON	4500	99.19	642665163015155
10:35:02 AM	XLON	77	99.20	642665163015157
10:35:02 AM	XLON	6574	99.21	642665163015154
10:36:07 AM	XLON	6559	99.07	642665163015348
10:36:24 AM	XLON	4460	99.04	642665163015382
10:37:21 AM	XLON	1080	98.97	642665163015573
10:37:21 AM	XLON	2807	98.97	642665163015574
10:37:21 AM	XLON	3779	98.97	642665163015571
10:38:31 AM	XLON	5603	98.95	642665163015734
10:39:23 AM	XLON	858	99.02	642665163015895
10:39:23 AM	XLON	2403	99.02	642665163015896
10:39:28 AM	XLON	2	98.99	642665163015899
10:42:48 AM	XLON	3515	99.16	642665163016106
10:42:48 AM	XLON	15524	99.20	642665163016088
10:43:31 AM	XLON	5463	99.18	642665163016162
10:45:13 AM	XLON	2201	99.25	642665163016300
10:45:13 AM	XLON	4500	99.25	642665163016299
10:45:13 AM	XLON	5923	99.25	642665163016301
10:45:13 AM	XLON	15052	99.25	642665163016298
10:47:02 AM	XLON	2706	99.26	642665163016480
10:48:15 AM	XLON	3921	99.31	642665163016558
10:48:15 AM	XLON	4979	99.31	642665163016560
10:48:15 AM	XLON	5121	99.31	642665163016559
10:48:30 AM	XLON	5003	99.28	642665163016578
10:49:27 AM	XLON	71	99.33	642665163016642
10:49:27 AM	XLON	91	99.33	642665163016643
10:49:43 AM	XLON	1870	99.33	642665163016648
10:49:43 AM	XLON	2998	99.33	642665163016649
10:50:38 AM	XLON	2167	99.30	642665163016745
10:50:38 AM	XLON	8968	99.30	642665163016741
10:51:15 AM	XLON	1	99.29	642665163016778
10:52:48 AM	XLON	2225	99.39	642665163016909
10:52:52 AM	XLON	1719	99.39	642665163016917
10:52:52 AM	XLON	3515	99.39	642665163016919
10:52:52 AM	XLON	3523	99.39	642665163016918
10:54:05 AM	XLON	4268	99.37	642665163016988
10:55:48 AM	XLON	614	99.41	642665163017082
10:56:03 AM	XLON	1665	99.41	642665163017092
10:56:03 AM	XLON	4500	99.41	642665163017091
10:56:03 AM	XLON	7699	99.41	642665163017090
10:56:40 AM	XLON	15149	99.42	642665163017133
10:58:34 AM	XLON	2317	99.50	642665163017255
10:58:34 AM	XLON	2655	99.50	642665163017257
10:58:34 AM	XLON	3045	99.50	642665163017259
10:58:34 AM	XLON	3299	99.50	642665163017258
10:58:34 AM	XLON	3523	99.50	642665163017256
10:59:12 AM	XLON	1581	99.52	642665163017291
10:59:12 AM	XLON	400	99.53	642665163017295
10:59:12 AM	XLON	858	99.53	642665163017292
10:59:12 AM	XLON	1346	99.53	642665163017290
10:59:12 AM	XLON	2655	99.53	642665163017294
10:59:12 AM	XLON	7900	99.53	642665163017293
10:59:12 AM	XLON	13394	99.53	642665163017289
11:01:03 AM	XLON	3876	99.48	642665163017443
11:03:02 AM	XLON	3834	99.41	642665163017636
11:03:03 AM	XLON	5735	99.39	642665163017642
11:05:38 AM	XLON	4165	99.49	642665163018023
11:05:48 AM	XLON	1556	99.49	642665163018039
11:05:48 AM	XLON	3515	99.49	642665163018040
11:06:06 AM	XLON	14389	99.47	642665163018081
11:08:01 AM	XLON	13598	99.47	642665163018217
11:09:01 AM	XLON	2620	99.46	642665163018278
11:09:01 AM	XLON	10552	99.46	642665163018279
11:09:01 AM	XLON	3470	99.47	642665163018280
11:09:18 AM	XLON	4678	99.43	642665163018299
11:10:20 AM	XLON	1743	99.43	642665163018340
11:10:20 AM	XLON	6050	99.43	642665163018341
11:12:13 AM	XLON	4249	99.37	642665163018508
11:12:36 AM	XLON	100	99.32	642665163018559
11:12:36 AM	XLON	5099	99.32	642665163018558
11:13:40 AM	XLON	10315	99.32	642665163018766
11:13:53 AM	XLON	1740	99.28	642665163018773
11:13:53 AM	XLON	1999	99.29	642665163018774
11:14:33 AM	XLON	742	99.30	642665163018872
11:14:33 AM	XLON	9225	99.30	642665163018871
11:15:18 AM	XLON	1	99.31	642665163018904
11:16:00 AM	XLON	8388	99.35	642665163018981
11:16:01 AM	XLON	644	99.35	642665163018983
11:16:01 AM	XLON	1559	99.35	642665163018985
11:16:01 AM	XLON	3515	99.35	642665163018984
11:17:00 AM	XLON	3557	99.36	642665163019021
11:17:00 AM	XLON	4004	99.36	642665163019022
11:18:15 AM	XLON	3216	99.24	642665163019113
11:18:15 AM	XLON	24	99.25	642665163019114
11:18:41 AM	XLON	7745	99.20	642665163019139
11:19:44 AM	XLON	12330	99.27	642665163019228
11:20:36 AM	XLON	4623	99.22	642665163019301
11:20:36 AM	XLON	5022	99.22	642665163019300
11:22:00 AM	XLON	10440	99.19	642665163019372
11:22:29 AM	XLON	6859	99.18	642665163019390
11:25:17 AM	XLON	1894	99.25	642665163019811
11:25:17 AM	XLON	2628	99.25	642665163019813
11:25:17 AM	XLON	3515	99.25	642665163019812
11:25:33 AM	XLON	9429	99.24	642665163019819
11:25:47 AM	XLON	7439	99.23	642665163019822
11:26:02 AM	XLON	6804	99.22	642665163019852
11:27:12 AM	XLON	846	99.28	642665163019987
11:27:12 AM	XLON	3433	99.28	642665163019985
11:27:12 AM	XLON	3515	99.28	642665163019986
11:27:12 AM	XLON	3858	99.28	642665163019984
11:29:16 AM	XLON	912	99.26	642665163020176
11:29:16 AM	XLON	2319	99.26	642665163020177
11:29:18 AM	XLON	3515	99.25	642665163020181
11:29:18 AM	XLON	3523	99.25	642665163020180
11:29:48 AM	XLON	10741	99.23	642665163020195
11:30:00 AM	XLON	360	99.21	642665163020218
11:30:00 AM	XLON	3198	99.21	642665163020219
11:30:53 AM	XLON	859	99.21	642665163020268
11:30:53 AM	XLON	1696	99.21	642665163020269
11:30:53 AM	XLON	2485	99.21	642665163020267
11:30:53 AM	XLON	2502	99.21	642665163020270
11:31:36 AM	XLON	4500	99.24	642665163020326
11:33:53 AM	XLON	14954	99.31	642665163020528
11:34:09 AM	XLON	14348	99.32	642665163020550
11:34:53 AM	XLON	6802	99.35	642665163020604
11:35:25 AM	XLON	8969	99.35	642665163020646
11:35:26 AM	XLON	1380	99.35	642665163020648
11:35:26 AM	XLON	4463	99.35	642665163020649
11:36:30 AM	XLON	3796	99.35	642665163020765
11:36:30 AM	XLON	3970	99.35	642665163020762
11:37:58 AM	XLON	12105	99.36	642665163020871
11:37:58 AM	XLON	91	99.38	642665163020876
11:37:58 AM	XLON	1967	99.38	642665163020875
11:38:45 AM	XLON	318	99.32	642665163020952
11:38:45 AM	XLON	2655	99.32	642665163020950
11:38:45 AM	XLON	3523	99.32	642665163020951
11:40:14 AM	XLON	2521	99.31	642665163021046
11:40:29 AM	XLON	1069	99.31	642665163021051
11:40:29 AM	XLON	2391	99.31	642665163021052
11:40:39 AM	XLON	2320	99.31	642665163021075
11:41:43 AM	XLON	1	99.38	642665163021202
11:42:58 AM	XLON	2338	99.38	642665163021346
11:42:58 AM	XLON	2349	99.38	642665163021347
11:42:58 AM	XLON	2567	99.38	642665163021345
11:43:03 AM	XLON	2273	99.38	642665163021352
11:43:03 AM	XLON	3515	99.38	642665163021353
11:43:03 AM	XLON	3523	99.38	642665163021354
11:43:07 AM	XLON	15452	99.36	642665163021360
11:45:05 AM	XLON	2314	99.41	642665163021487
11:45:05 AM	XLON	5205	99.42	642665163021486
11:45:14 AM	XLON	1446	99.40	642665163021498
11:45:14 AM	XLON	11965	99.40	642665163021497
11:48:06 AM	XLON	2404	99.42	642665163021730
11:48:06 AM	XLON	3515	99.42	642665163021729
11:48:34 AM	XLON	3	99.41	642665163021756
11:48:34 AM	XLON	12	99.41	642665163021757
11:48:39 AM	XLON	12	99.41	642665163021764
11:48:39 AM	XLON	1971	99.41	642665163021765
11:48:53 AM	XLON	2	99.41	642665163021795
11:48:57 AM	XLON	4510	99.40	642665163021797
11:48:58 AM	XLON	2731	99.40	642665163021798
11:49:19 AM	XLON	14961	99.39	642665163021834
11:49:49 AM	XLON	3327	99.39	642665163021872
11:49:49 AM	XLON	5000	99.39	642665163021871
11:50:02 AM	XLON	3578	99.35	642665163021897
11:51:10 AM	XLON	3498	99.36	642665163021999
11:51:39 AM	XLON	9131	99.33	642665163022032
11:53:24 AM	XLON	14377	99.37	642665163022146
11:55:55 AM	XLON	15071	99.41	642665163022493
11:55:55 AM	XLON	2251	99.42	642665163022495
11:55:55 AM	XLON	2270	99.42	642665163022494
11:56:06 AM	XLON	3450	99.40	642665163022529
11:56:06 AM	XLON	3817	99.40	642665163022528
11:57:35 AM	XLON	2631	99.37	642665163022636
11:58:52 AM	XLON	8607	99.37	642665163022707
11:59:36 AM	XLON	9483	99.36	642665163022766
11:59:55 AM	XLON	952	99.34	642665163022785
12:00:21 PM	XLON	13638	99.34	642665163022835
12:00:49 PM	XLON	2828	99.32	642665163022884
12:00:53 PM	XLON	2	99.32	642665163022889
12:01:08 PM	XLON	3536	99.30	642665163022908
12:01:33 PM	XLON	1593	99.26	642665163022958
12:01:33 PM	XLON	1675	99.26	642665163022959
12:02:25 PM	XLON	11223	99.25	642665163023065
12:03:50 PM	XLON	912	99.29	642665163023244
12:03:50 PM	XLON	1838	99.29	642665163023243
12:04:08 PM	XLON	2318	99.29	642665163023276
12:04:25 PM	XLON	14762	99.27	642665163023290
12:04:45 PM	XLON	3832	99.27	642665163023335
12:07:27 PM	XLON	4567	99.25	642665163023579
12:07:27 PM	XLON	9531	99.25	642665163023580
12:08:48 PM	XLON	2076	99.34	642665163023670
12:08:58 PM	XLON	2219	99.34	642665163023688
12:09:08 PM	XLON	4122	99.33	642665163023698
12:09:39 PM	XLON	2494	99.33	642665163023731
12:09:55 PM	XLON	15302	99.33	642665163023747
12:10:08 PM	XLON	3587	99.33	642665163023757
12:11:23 PM	XLON	2145	99.32	642665163023852
12:11:23 PM	XLON	6387	99.32	642665163023853
12:11:57 PM	XLON	3640	99.31	642665163023869
12:14:32 PM	XLON	352	99.30	642665163024028
12:14:32 PM	XLON	644	99.30	642665163024029
12:14:32 PM	XLON	1483	99.30	642665163024032
12:14:32 PM	XLON	2272	99.30	642665163024031
12:14:32 PM	XLON	3515	99.30	642665163024030
12:14:32 PM	XLON	4500	99.30	642665163024027
12:14:32 PM	XLON	4500	99.31	642665163024024
12:15:48 PM	XLON	2	99.30	642665163024110
12:15:48 PM	XLON	25	99.30	642665163024111
12:15:53 PM	XLON	6142	99.29	642665163024124
12:16:00 PM	XLON	3489	99.28	642665163024139
12:16:35 PM	XLON	1938	99.33	642665163024216
12:16:35 PM	XLON	2665	99.33	642665163024215
12:16:35 PM	XLON	7516	99.33	642665163024213
12:17:52 PM	XLON	11521	99.33	642665163024290
12:20:11 PM	XLON	4500	99.35	642665163024515
12:20:15 PM	XLON	6005	99.34	642665163024544
12:20:38 PM	XLON	4649	99.32	642665163024599
12:21:53 PM	XLON	80	99.31	642665163024679
12:21:53 PM	XLON	4500	99.31	642665163024678
12:24:55 PM	XLON	4500	99.32	642665163024934
12:25:09 PM	XLON	2	99.32	642665163024946
12:25:14 PM	XLON	3	99.32	642665163024948
12:27:38 PM	XLON	15219	99.42	642665163025239
12:27:39 PM	XLON	848	99.42	642665163025242
12:27:55 PM	XLON	16	99.41	642665163025248
12:28:31 PM	XLON	6179	99.41	642665163025308
12:28:31 PM	XLON	14419	99.41	642665163025307
12:28:38 PM	XLON	4500	99.40	642665163025309
12:28:58 PM	XLON	2290	99.39	642665163025329
12:28:58 PM	XLON	4500	99.39	642665163025328
12:28:58 PM	XLON	6876	99.39	642665163025325
12:29:59 PM	XLON	15522	99.38	642665163025394
12:30:03 PM	XLON	9626	99.37	642665163025396
12:31:39 PM	XLON	1438	99.44	642665163025498
12:31:39 PM	XLON	11106	99.44	642665163025499
12:32:53 PM	XLON	9432	99.43	642665163025631
12:34:07 PM	XLON	8732	99.42	642665163025740
12:34:42 PM	XLON	2922	99.39	642665163025779
12:34:42 PM	XLON	4015	99.39	642665163025778
12:36:22 PM	XLON	2366	99.32	642665163025863
12:36:53 PM	XLON	14900	99.33	642665163025879
12:39:09 PM	XLON	14867	99.30	642665163026011
12:40:23 PM	XLON	2480	99.34	642665163026122
12:40:23 PM	XLON	3523	99.34	642665163026121
12:40:46 PM	XLON	1972	99.33	642665163026159
12:40:53 PM	XLON	7340	99.33	642665163026164
12:41:36 PM	XLON	1783	99.32	642665163026307
12:42:23 PM	XLON	2778	99.40	642665163026395
12:42:23 PM	XLON	2994	99.40	642665163026394
12:42:23 PM	XLON	8659	99.40	642665163026397
12:42:28 PM	XLON	1884	99.37	642665163026403
12:42:28 PM	XLON	2148	99.37	642665163026404
12:42:28 PM	XLON	5849	99.39	642665163026400
12:43:38 PM	XLON	1689	99.38	642665163026537
12:43:38 PM	XLON	1738	99.38	642665163026536
12:44:03 PM	XLON	3406	99.38	642665163026538
12:44:12 PM	XLON	3296	99.37	642665163026543
12:44:18 PM	XLON	2445	99.36	642665163026585
12:44:39 PM	XLON	4500	99.34	642665163026628
12:45:33 PM	XLON	2035	99.40	642665163026795
12:45:33 PM	XLON	2655	99.40	642665163026796
12:45:33 PM	XLON	8095	99.40	642665163026797
12:45:33 PM	XLON	10049	99.40	642665163026794
12:45:56 PM	XLON	4379	99.35	642665163026827
12:46:44 PM	XLON	789	99.35	642665163027006
12:46:44 PM	XLON	3308	99.35	642665163027005
12:48:52 PM	XLON	2965	99.35	642665163027276
12:49:32 PM	XLON	5411	99.34	642665163027308
12:49:32 PM	XLON	7193	99.34	642665163027307
12:49:45 PM	XLON	2733	99.35	642665163027341
12:50:13 PM	XLON	4939	99.36	642665163027425
12:50:13 PM	XLON	10358	99.36	642665163027426
12:50:13 PM	XLON	2068	99.37	642665163027439
12:50:13 PM	XLON	2324	99.37	642665163027440
12:50:13 PM	XLON	3515	99.37	642665163027438
12:50:43 PM	XLON	1	99.34	642665163027512
12:50:45 PM	XLON	3306	99.34	642665163027524
12:51:40 PM	XLON	2861	99.30	642665163027665
12:52:00 PM	XLON	1540	99.30	642665163027673
12:52:00 PM	XLON	3884	99.30	642665163027674
12:52:00 PM	XLON	4401	99.30	642665163027675
12:52:13 PM	XLON	2	99.31	642665163027709
12:52:57 PM	XLON	3	99.31	642665163027770
12:52:57 PM	XLON	19	99.31	642665163027771
12:53:28 PM	XLON	2	99.29	642665163027853
12:54:29 PM	XLON	2374	99.32	642665163027924
12:54:30 PM	XLON	2100	99.32	642665163027925
12:54:43 PM	XLON	327	99.30	642665163027941
12:54:43 PM	XLON	12484	99.30	642665163027942
12:54:43 PM	XLON	2	99.32	642665163027938
12:54:43 PM	XLON	3515	99.32	642665163027939
12:54:54 PM	XLON	4500	99.27	642665163027947
12:55:39 PM	XLON	3	99.23	642665163028004
12:55:56 PM	XLON	8333	99.23	642665163028016
12:56:04 PM	XLON	3780	99.23	642665163028026
12:56:04 PM	XLON	3800	99.23	642665163028025
12:56:04 PM	XLON	6248	99.23	642665163028027
12:58:03 PM	XLON	570	99.16	642665163028190
12:58:20 PM	XLON	3353	99.18	642665163028222
12:59:43 PM	XLON	4931	99.19	642665163028403
12:59:43 PM	XLON	6780	99.19	642665163028402
13:00:41 PM	XLON	858	99.20	642665163028486
13:00:41 PM	XLON	912	99.20	642665163028483
13:00:41 PM	XLON	2588	99.20	642665163028485
13:00:41 PM	XLON	7294	99.20	642665163028484
13:01:24 PM	XLON	891	99.21	642665163028547
13:01:29 PM	XLON	2559	99.21	642665163028551
13:01:34 PM	XLON	2293	99.21	642665163028557
13:01:39 PM	XLON	1556	99.21	642665163028566
13:01:57 PM	XLON	3515	99.21	642665163028585
13:02:55 PM	XLON	4184	99.20	642665163028650
13:03:52 PM	XLON	13738	99.19	642665163028747
13:03:52 PM	XLON	15159	99.19	642665163028749
13:04:11 PM	XLON	5387	99.21	642665163028782
13:04:18 PM	XLON	4072	99.19	642665163028800
13:05:07 PM	XLON	5731	99.12	642665163028927
13:05:52 PM	XLON	91	99.09	642665163029033
13:05:52 PM	XLON	6482	99.09	642665163029032
13:06:44 PM	XLON	8457	99.05	642665163029208
13:06:57 PM	XLON	3454	99.03	642665163029232
13:07:53 PM	XLON	7707	99.02	642665163029389
13:08:23 PM	XLON	4194	98.99	642665163029423
13:08:27 PM	XLON	4039	98.98	642665163029440
13:09:54 PM	XLON	4476	99.00	642665163029597
13:10:09 PM	XLON	849	99.00	642665163029629
13:10:09 PM	XLON	3084	99.00	642665163029628
13:11:28 PM	XLON	4022	99.06	642665163029725
13:13:14 PM	XLON	1293	99.19	642665163029879
13:13:14 PM	XLON	2655	99.19	642665163029880
13:13:14 PM	XLON	4417	99.19	642665163029878
13:13:14 PM	XLON	11274	99.19	642665163029881
13:13:15 PM	XLON	5427	99.19	642665163029882
13:14:03 PM	XLON	5048	99.16	642665163029932
13:15:02 PM	XLON	1192	99.15	642665163030021
13:15:02 PM	XLON	11376	99.15	642665163030022
13:15:23 PM	XLON	4140	99.14	642665163030063
13:16:28 PM	XLON	3870	99.12	642665163030152
13:16:28 PM	XLON	6670	99.12	642665163030153
13:17:09 PM	XLON	1363	99.12	642665163030198
13:17:09 PM	XLON	2873	99.12	642665163030197
13:17:28 PM	XLON	4080	99.10	642665163030228
13:17:28 PM	XLON	4256	99.10	642665163030227
13:17:50 PM	XLON	3478	99.09	642665163030236
13:18:58 PM	XLON	141	99.09	642665163030382
13:18:58 PM	XLON	2054	99.09	642665163030380
13:18:58 PM	XLON	2655	99.09	642665163030381
13:18:58 PM	XLON	3245	99.09	642665163030378
13:18:58 PM	XLON	4500	99.09	642665163030379
13:19:46 PM	XLON	2935	99.04	642665163030477
13:20:13 PM	XLON	5499	99.04	642665163030545
13:20:47 PM	XLON	4136	99.06	642665163030594
13:20:47 PM	XLON	4906	99.06	642665163030595
13:21:23 PM	XLON	3587	99.07	642665163030674
13:21:23 PM	XLON	3666	99.07	642665163030675
13:22:59 PM	XLON	309	99.09	642665163030848
13:22:59 PM	XLON	2100	99.09	642665163030849
13:22:59 PM	XLON	2446	99.09	642665163030847
13:23:18 PM	XLON	12629	99.06	642665163030875
13:24:23 PM	XLON	377	99.08	642665163031046
13:24:23 PM	XLON	1286	99.08	642665163031045
13:24:23 PM	XLON	2027	99.08	642665163031044
13:24:23 PM	XLON	3568	99.08	642665163031043
13:24:54 PM	XLON	5371	99.03	642665163031099
13:25:23 PM	XLON	3980	99.04	642665163031160
13:25:52 PM	XLON	410	99.01	642665163031185
13:27:13 PM	XLON	11076	99.05	642665163031324
13:27:40 PM	XLON	2895	98.98	642665163031362
13:27:40 PM	XLON	2994	98.98	642665163031361
13:27:54 PM	XLON	101	98.95	642665163031371
13:27:54 PM	XLON	1170	98.95	642665163031370
13:27:54 PM	XLON	5307	98.95	642665163031372
13:28:38 PM	XLON	3461	98.95	642665163031431
13:30:07 PM	XLON	15940	98.95	642665163031560
13:30:23 PM	XLON	3693	98.95	642665163031567
13:30:53 PM	XLON	5434	98.97	642665163031621
13:31:52 PM	XLON	3717	98.93	642665163031707
13:31:52 PM	XLON	1378	98.94	642665163031708
13:31:52 PM	XLON	6248	98.94	642665163031706
13:33:09 PM	XLON	13725	98.98	642665163031870
13:33:38 PM	XLON	1095	98.96	642665163031997
13:33:57 PM	XLON	9323	98.96	642665163032037
13:34:44 PM	XLON	3275	99.01	642665163032141
13:34:44 PM	XLON	4500	99.01	642665163032142
13:35:38 PM	XLON	1017	98.99	642665163032212
13:35:38 PM	XLON	4745	98.99	642665163032213
13:35:45 PM	XLON	7833	98.97	642665163032246
13:35:56 PM	XLON	374	98.97	642665163032277
13:35:58 PM	XLON	4231	98.97	642665163032278
13:37:08 PM	XLON	3717	98.97	642665163032427
13:37:24 PM	XLON	2972	98.96	642665163032471
13:37:24 PM	XLON	9754	98.96	642665163032470
13:37:44 PM	XLON	3618	98.95	642665163032495
13:38:20 PM	XLON	5233	98.94	642665163032561
13:38:38 PM	XLON	1423	98.93	642665163032590
13:38:38 PM	XLON	4945	98.93	642665163032589
13:39:00 PM	XLON	359	98.93	642665163032623
13:39:00 PM	XLON	954	98.93	642665163032621
13:39:00 PM	XLON	3523	98.93	642665163032622
13:39:00 PM	XLON	4878	98.94	642665163032619
13:39:07 PM	XLON	328	98.90	642665163032752
13:39:07 PM	XLON	2987	98.90	642665163032751
13:41:13 PM	XLON	2	98.95	642665163033094
13:41:33 PM	XLON	4970	98.96	642665163033118
13:41:38 PM	XLON	1	98.96	642665163033120
13:42:31 PM	XLON	1390	99.08	642665163033432
13:42:31 PM	XLON	5475	99.08	642665163033431
13:42:37 PM	XLON	2994	99.08	642665163033451
13:42:37 PM	XLON	10181	99.08	642665163033452
13:43:10 PM	XLON	2157	99.07	642665163033519
13:43:10 PM	XLON	1558	99.08	642665163033523
13:43:10 PM	XLON	2162	99.08	642665163033522
13:43:10 PM	XLON	3200	99.08	642665163033521
13:43:10 PM	XLON	4500	99.08	642665163033520
13:43:13 PM	XLON	6489	99.04	642665163033542
13:44:10 PM	XLON	5160	99.03	642665163033622
13:44:10 PM	XLON	5421	99.03	642665163033619
13:44:38 PM	XLON	1	99.04	642665163033704
13:45:02 PM	XLON	5100	99.04	642665163033717
13:45:30 PM	XLON	3928	99.04	642665163033770
13:46:05 PM	XLON	2078	99.10	642665163033894
13:46:05 PM	XLON	4301	99.10	642665163033895
13:46:05 PM	XLON	6916	99.10	642665163033893
13:46:05 PM	XLON	7876	99.10	642665163033892
13:46:08 PM	XLON	3841	99.08	642665163033901
13:47:23 PM	XLON	1422	99.06	642665163034008
13:47:23 PM	XLON	2600	99.06	642665163034007
13:47:39 PM	XLON	2483	99.06	642665163034013
13:47:57 PM	XLON	6371	99.07	642665163034048
13:47:59 PM	XLON	11231	99.07	642665163034049
13:48:19 PM	XLON	581	99.08	642665163034074
13:48:19 PM	XLON	4435	99.08	642665163034073
13:48:55 PM	XLON	3482	99.06	642665163034123
13:48:55 PM	XLON	4169	99.06	642665163034124
13:49:45 PM	XLON	4006	99.06	642665163034164
13:50:16 PM	XLON	4576	99.04	642665163034224
13:50:38 PM	XLON	45	99.04	642665163034265
13:50:38 PM	XLON	2665	99.04	642665163034261
13:50:38 PM	XLON	3747	99.04	642665163034262
13:50:38 PM	XLON	4500	99.04	642665163034264
13:51:08 PM	XLON	7125	99.01	642665163034348
13:52:08 PM	XLON	4231	98.99	642665163034482
13:53:00 PM	XLON	376	99.01	642665163034569
13:53:00 PM	XLON	4824	99.01	642665163034570
13:53:02 PM	XLON	2284	98.98	642665163034575
13:53:02 PM	XLON	2183	98.99	642665163034576
13:53:02 PM	XLON	2651	98.99	642665163034577
13:53:39 PM	XLON	2142	98.97	642665163034629
13:53:39 PM	XLON	5814	98.97	642665163034630
13:53:58 PM	XLON	4724	98.94	642665163034666
13:53:59 PM	XLON	3304	98.94	642665163034671
13:54:58 PM	XLON	2680	98.87	642665163034742
13:55:14 PM	XLON	11103	98.87	642665163034807
13:55:40 PM	XLON	2879	98.84	642665163034836
13:56:01 PM	XLON	2865	98.84	642665163034863
13:56:38 PM	XLON	190	98.83	642665163034897
13:56:57 PM	XLON	3048	98.82	642665163034924
13:58:38 PM	XLON	13632	98.95	642665163035052
13:58:40 PM	XLON	2032	98.95	642665163035056
13:58:40 PM	XLON	3000	98.95	642665163035055
13:59:40 PM	XLON	2292	99.02	642665163035096
14:00:48 PM	XLON	2327	99.02	642665163035162
14:01:03 PM	XLON	2318	99.02	642665163035208
14:01:30 PM	XLON	2274	99.02	642665163035265
14:01:32 PM	XLON	3646	99.01	642665163035275
14:01:54 PM	XLON	2289	99.01	642665163035300
14:01:54 PM	XLON	2655	99.01	642665163035299
14:01:54 PM	XLON	3835	99.01	642665163035296
14:01:54 PM	XLON	3939	99.01	642665163035298
14:01:54 PM	XLON	4500	99.01	642665163035297
14:01:54 PM	XLON	10397	99.01	642665163035295
14:01:59 PM	XLON	2433	99.01	642665163035324
14:02:12 PM	XLON	4100	99.01	642665163035334
14:04:24 PM	XLON	1864	99.13	642665163035539
14:04:24 PM	XLON	2166	99.13	642665163035540
14:05:44 PM	XLON	5452	99.15	642665163035723
14:05:44 PM	XLON	2630	99.16	642665163035724
14:05:44 PM	XLON	3958	99.16	642665163035726
14:05:44 PM	XLON	5642	99.16	642665163035727
14:05:44 PM	XLON	30900	99.16	642665163035725
14:05:48 PM	XLON	4151	99.13	642665163035742
14:05:48 PM	XLON	8422	99.13	642665163035743
14:05:48 PM	XLON	9385	99.13	642665163035737
14:07:06 PM	XLON	2934	99.16	642665163035870
14:07:08 PM	XLON	10416	99.15	642665163035872
14:07:26 PM	XLON	13875	99.18	642665163035944
14:07:27 PM	XLON	2655	99.18	642665163035952
14:07:27 PM	XLON	3515	99.18	642665163035951
14:07:27 PM	XLON	28315	99.18	642665163035953
14:07:28 PM	XLON	4714	99.17	642665163035955
14:07:43 PM	XLON	10045	99.17	642665163035968
14:07:43 PM	XLON	1230	99.18	642665163035972
14:07:43 PM	XLON	1368	99.18	642665163035969
14:07:43 PM	XLON	2655	99.18	642665163035971
14:07:43 PM	XLON	3515	99.18	642665163035970
14:09:04 PM	XLON	1762	99.18	642665163036126
14:09:04 PM	XLON	12448	99.18	642665163036127
14:09:13 PM	XLON	1	99.19	642665163036136
14:09:35 PM	XLON	1789	99.24	642665163036199
14:09:35 PM	XLON	6203	99.24	642665163036200
14:09:51 PM	XLON	858	99.23	642665163036245
14:09:51 PM	XLON	1775	99.23	642665163036247
14:09:51 PM	XLON	3523	99.23	642665163036246
14:09:51 PM	XLON	4859	99.24	642665163036243
14:09:51 PM	XLON	14359	99.24	642665163036244
14:10:03 PM	XLON	1562	99.24	642665163036275
14:10:03 PM	XLON	2180	99.24	642665163036276
14:11:20 PM	XLON	14541	99.28	642665163036408
14:11:50 PM	XLON	2442	99.31	642665163036560
14:11:50 PM	XLON	2665	99.31	642665163036561
14:11:50 PM	XLON	5211	99.31	642665163036562
14:13:10 PM	XLON	3945	99.31	642665163036671
14:13:28 PM	XLON	785	99.30	642665163036722
14:13:28 PM	XLON	858	99.30	642665163036724
14:13:28 PM	XLON	4420	99.30	642665163036725
14:13:28 PM	XLON	15286	99.30	642665163036723
14:13:52 PM	XLON	3376	99.26	642665163036764
14:14:47 PM	XLON	2441	99.26	642665163036840
14:15:06 PM	XLON	4021	99.31	642665163036925
14:15:06 PM	XLON	4124	99.31	642665163036924
14:15:29 PM	XLON	2358	99.31	642665163036944
14:15:29 PM	XLON	3515	99.31	642665163036945
14:15:36 PM	XLON	2381	99.31	642665163036987
14:15:51 PM	XLON	2428	99.31	642665163037000
14:15:56 PM	XLON	2380	99.31	642665163037009
14:16:10 PM	XLON	1471	99.29	642665163037023
14:16:10 PM	XLON	1850	99.29	642665163037022
14:16:10 PM	XLON	14575	99.30	642665163037019
14:17:11 PM	XLON	9689	99.25	642665163037164
14:18:08 PM	XLON	1	99.29	642665163037259
14:18:08 PM	XLON	3	99.29	642665163037260
14:18:08 PM	XLON	1879	99.29	642665163037261
14:18:08 PM	XLON	2099	99.29	642665163037258
14:18:08 PM	XLON	12696	99.29	642665163037257
14:18:43 PM	XLON	5301	99.25	642665163037340
14:19:46 PM	XLON	2271	99.31	642665163037511
14:20:01 PM	XLON	4064	99.31	642665163037542
14:20:01 PM	XLON	6603	99.31	642665163037541
14:21:25 PM	XLON	1796	99.40	642665163037804
14:21:25 PM	XLON	2400	99.40	642665163037803
14:21:25 PM	XLON	2824	99.40	642665163037802
14:21:25 PM	XLON	2888	99.40	642665163037801
14:22:08 PM	XLON	2546	99.40	642665163037943
14:22:08 PM	XLON	4494	99.41	642665163037937
14:22:21 PM	XLON	2685	99.40	642665163037952
14:22:27 PM	XLON	2201	99.40	642665163037957
14:22:37 PM	XLON	16040	99.39	642665163037992
14:23:24 PM	XLON	2642	99.39	642665163038059
14:23:24 PM	XLON	3355	99.39	642665163038060
14:23:56 PM	XLON	1868	99.38	642665163038138
14:24:01 PM	XLON	2230	99.38	642665163038140
14:24:12 PM	XLON	2284	99.38	642665163038166
14:24:16 PM	XLON	3360	99.37	642665163038174
14:24:30 PM	XLON	1679	99.42	642665163038220
14:24:30 PM	XLON	1957	99.42	642665163038219
14:25:17 PM	XLON	1724	99.43	642665163038373
14:25:17 PM	XLON	2665	99.43	642665163038371
14:25:17 PM	XLON	2665	99.43	642665163038372
14:25:38 PM	XLON	15296	99.43	642665163038431
14:26:12 PM	XLON	2047	99.44	642665163038492
14:27:16 PM	XLON	7012	99.49	642665163038614
14:27:35 PM	XLON	12748	99.52	642665163038730
14:27:49 PM	XLON	127	99.51	642665163038746
14:27:49 PM	XLON	3491	99.51	642665163038747
14:28:03 PM	XLON	2368	99.51	642665163038783
14:28:20 PM	XLON	1	99.51	642665163038811
14:28:33 PM	XLON	972	99.50	642665163038821
14:28:33 PM	XLON	14250	99.50	642665163038822
14:28:38 PM	XLON	8369	99.49	642665163038828
14:29:38 PM	XLON	2665	99.52	642665163038983
14:29:38 PM	XLON	5973	99.52	642665163038981
14:29:38 PM	XLON	6675	99.52	642665163038984
14:30:00 PM	XLON	4926	99.51	642665163039188
14:30:28 PM	XLON	551	99.52	642665163039804
14:30:33 PM	XLON	9657	99.53	642665163039844
14:30:38 PM	XLON	122	99.53	642665163039879
14:30:38 PM	XLON	11019	99.53	642665163039880
14:30:53 PM	XLON	5189	99.47	642665163040122
14:31:14 PM	XLON	9351	99.52	642665163040413
14:31:22 PM	XLON	4115	99.51	642665163040514
14:31:31 PM	XLON	330	99.51	642665163040579
14:31:37 PM	XLON	5820	99.51	642665163040622
14:31:52 PM	XLON	9052	99.52	642665163040715
14:31:55 PM	XLON	5355	99.48	642665163040749
14:32:05 PM	XLON	3313	99.47	642665163040886
14:32:15 PM	XLON	4002	99.42	642665163041022
14:32:32 PM	XLON	7266	99.40	642665163041138
14:33:02 PM	XLON	5467	99.40	642665163041332
14:33:02 PM	XLON	10009	99.40	642665163041331
14:33:09 PM	XLON	6551	99.33	642665163041356
14:33:57 PM	XLON	2944	99.43	642665163041693
14:34:33 PM	XLON	3515	99.53	642665163041936
14:34:49 PM	XLON	810	99.52	642665163042032
14:34:49 PM	XLON	14533	99.52	642665163042033
14:34:51 PM	XLON	828	99.50	642665163042050
14:34:51 PM	XLON	1302	99.50	642665163042049
14:34:51 PM	XLON	3165	99.50	642665163042048
14:34:51 PM	XLON	4606	99.50	642665163042051
14:34:55 PM	XLON	362	99.51	642665163042069
14:34:55 PM	XLON	3200	99.51	642665163042068
14:34:57 PM	XLON	3406	99.51	642665163042081
14:35:05 PM	XLON	1125	99.52	642665163042129
14:35:05 PM	XLON	2196	99.52	642665163042130
14:35:09 PM	XLON	2646	99.49	642665163042158
14:35:09 PM	XLON	2910	99.49	642665163042160
14:35:09 PM	XLON	2959	99.49	642665163042159
14:35:09 PM	XLON	120	99.50	642665163042151
14:35:23 PM	XLON	2328	99.50	642665163042290
14:35:28 PM	XLON	2994	99.50	642665163042350
14:35:28 PM	XLON	11940	99.50	642665163042351
14:35:33 PM	XLON	4245	99.47	642665163042384
14:35:44 PM	XLON	7646	99.47	642665163042441
14:35:52 PM	XLON	7434	99.45	642665163042479
14:36:24 PM	XLON	664	99.39	642665163042718
14:36:26 PM	XLON	745	99.38	642665163042723
14:36:26 PM	XLON	147	99.39	642665163042720
14:36:28 PM	XLON	5054	99.38	642665163042728
14:36:28 PM	XLON	10799	99.38	642665163042727
14:36:31 PM	XLON	940	99.37	642665163042737
14:36:41 PM	XLON	4507	99.38	642665163042746
14:37:12 PM	XLON	1908	99.35	642665163042935
14:37:23 PM	XLON	3991	99.33	642665163042964
14:37:23 PM	XLON	5090	99.33	642665163042965
14:37:37 PM	XLON	592	99.37	642665163043024
14:37:41 PM	XLON	1029	99.37	642665163043071
14:37:41 PM	XLON	3072	99.37	642665163043073
14:37:41 PM	XLON	5019	99.37	642665163043068
14:37:41 PM	XLON	6372	99.37	642665163043072
14:37:49 PM	XLON	11494	99.38	642665163043098
14:37:55 PM	XLON	672	99.36	642665163043117
14:37:55 PM	XLON	4275	99.36	642665163043116
14:37:57 PM	XLON	537	99.33	642665163043163
14:37:57 PM	XLON	2812	99.33	642665163043164
14:38:16 PM	XLON	2707	99.30	642665163043208
14:38:16 PM	XLON	3594	99.30	642665163043207
14:38:31 PM	XLON	1277	99.35	642665163043289
14:38:31 PM	XLON	3523	99.35	642665163043288
14:38:31 PM	XLON	5382	99.35	642665163043287
14:38:58 PM	XLON	2	99.36	642665163043353
14:38:59 PM	XLON	14480	99.36	642665163043361
14:39:24 PM	XLON	2307	99.41	642665163043482
14:39:34 PM	XLON	2396	99.41	642665163043522
14:39:39 PM	XLON	2307	99.41	642665163043536
14:39:39 PM	XLON	3523	99.41	642665163043537
14:39:44 PM	XLON	3955	99.40	642665163043545
14:39:53 PM	XLON	10555	99.40	642665163043606
14:40:08 PM	XLON	3515	99.41	642665163043683
14:40:13 PM	XLON	367	99.41	642665163043699
14:40:13 PM	XLON	3068	99.41	642665163043698
14:40:15 PM	XLON	2063	99.39	642665163043725
14:40:16 PM	XLON	4345	99.38	642665163043731
14:40:17 PM	XLON	5095	99.36	642665163043737
14:40:31 PM	XLON	2912	99.35	642665163043895
14:40:48 PM	XLON	9733	99.38	642665163044071
14:40:59 PM	XLON	8447	99.35	642665163044151
14:41:26 PM	XLON	551	99.35	642665163044311
14:41:26 PM	XLON	3069	99.36	642665163044313
14:41:26 PM	XLON	3523	99.36	642665163044312
14:41:28 PM	XLON	1	99.36	642665163044328
14:41:30 PM	XLON	654	99.34	642665163044343
14:41:31 PM	XLON	2529	99.33	642665163044350
14:41:31 PM	XLON	12078	99.33	642665163044351
14:41:54 PM	XLON	4269	99.30	642665163044418
14:41:54 PM	XLON	11059	99.30	642665163044412
14:42:03 PM	XLON	5672	99.28	642665163044466
14:42:22 PM	XLON	3244	99.24	642665163044544
14:42:45 PM	XLON	778	99.22	642665163044751
14:42:46 PM	XLON	958	99.22	642665163044752
14:42:55 PM	XLON	3500	99.22	642665163044776
14:43:03 PM	XLON	397	99.25	642665163044815
14:43:03 PM	XLON	3515	99.25	642665163044814
14:43:04 PM	XLON	1543	99.25	642665163044818
14:43:04 PM	XLON	2123	99.25	642665163044819
14:43:10 PM	XLON	1132	99.25	642665163044848
14:43:10 PM	XLON	2228	99.25	642665163044847
14:43:22 PM	XLON	154	99.23	642665163044884
14:43:22 PM	XLON	3523	99.23	642665163044883
14:43:31 PM	XLON	3393	99.21	642665163044922
14:43:31 PM	XLON	3515	99.21	642665163044921
14:43:57 PM	XLON	3515	99.27	642665163045049
14:43:57 PM	XLON	3523	99.27	642665163045048
14:43:58 PM	XLON	2307	99.27	642665163045053
14:43:58 PM	XLON	3972	99.27	642665163045052
14:44:00 PM	XLON	690	99.26	642665163045060
14:44:01 PM	XLON	735	99.26	642665163045062
14:44:01 PM	XLON	3515	99.26	642665163045063
14:44:07 PM	XLON	595	99.26	642665163045085
14:44:07 PM	XLON	2663	99.26	642665163045086
14:44:13 PM	XLON	525	99.26	642665163045104
14:44:13 PM	XLON	2752	99.26	642665163045105
14:44:15 PM	XLON	636	99.25	642665163045112
14:44:15 PM	XLON	660	99.25	642665163045113
14:44:16 PM	XLON	4034	99.24	642665163045115
14:44:16 PM	XLON	9948	99.24	642665163045116
14:44:42 PM	XLON	607	99.21	642665163045226
14:44:42 PM	XLON	1398	99.21	642665163045228
14:44:42 PM	XLON	3515	99.21	642665163045227
14:44:55 PM	XLON	712	99.23	642665163045310
14:44:57 PM	XLON	553	99.23	642665163045320
14:44:59 PM	XLON	566	99.23	642665163045329
14:45:00 PM	XLON	3979	99.22	642665163045345
14:45:06 PM	XLON	3057	99.21	642665163045421
14:45:28 PM	XLON	12533	99.25	642665163045622
14:45:28 PM	XLON	2957	99.28	642665163045614
14:45:28 PM	XLON	3523	99.28	642665163045615
14:45:56 PM	XLON	7531	99.26	642665163045812
14:45:56 PM	XLON	7651	99.26	642665163045813
14:45:56 PM	XLON	1749	99.27	642665163045817
14:45:56 PM	XLON	3502	99.27	642665163045818
14:46:17 PM	XLON	4573	99.28	642665163045905
14:46:27 PM	XLON	7616	99.25	642665163045951
14:46:48 PM	XLON	105	99.24	642665163046099
14:46:48 PM	XLON	5722	99.24	642665163046100
14:47:25 PM	XLON	2271	99.30	642665163046352
14:47:30 PM	XLON	2024	99.31	642665163046423
14:47:30 PM	XLON	3523	99.31	642665163046424
14:47:31 PM	XLON	2403	99.31	642665163046430
14:47:31 PM	XLON	3187	99.31	642665163046431
14:47:33 PM	XLON	2016	99.29	642665163046453
14:47:33 PM	XLON	3577	99.29	642665163046454
14:47:33 PM	XLON	5696	99.29	642665163046452
14:47:58 PM	XLON	595	99.29	642665163046565
14:48:03 PM	XLON	1991	99.29	642665163046587
14:48:03 PM	XLON	3130	99.29	642665163046588
14:48:03 PM	XLON	4500	99.29	642665163046589
14:48:03 PM	XLON	7494	99.29	642665163046590
14:48:32 PM	XLON	4042	99.35	642665163046729
14:48:55 PM	XLON	9293	99.39	642665163046851
14:49:17 PM	XLON	3523	99.38	642665163046965
14:49:21 PM	XLON	2911	99.38	642665163046996
14:49:26 PM	XLON	1362	99.39	642665163047033
14:49:28 PM	XLON	2	99.39	642665163047060
14:49:39 PM	XLON	2361	99.39	642665163047144
14:49:39 PM	XLON	3515	99.39	642665163047145
14:49:39 PM	XLON	3523	99.39	642665163047146
14:49:40 PM	XLON	2440	99.39	642665163047153
14:49:40 PM	XLON	2838	99.39	642665163047154
14:49:48 PM	XLON	2380	99.37	642665163047203
14:49:48 PM	XLON	3515	99.37	642665163047204
14:49:57 PM	XLON	2910	99.37	642665163047262
14:50:05 PM	XLON	1819	99.39	642665163047403
14:50:08 PM	XLON	4477	99.38	642665163047434
14:50:18 PM	XLON	109	99.38	642665163047476
14:50:18 PM	XLON	3353	99.38	642665163047477
14:50:23 PM	XLON	4500	99.35	642665163047491
14:50:34 PM	XLON	1404	99.36	642665163047550
14:50:34 PM	XLON	2329	99.36	642665163047549
14:50:37 PM	XLON	2603	99.33	642665163047566
14:50:47 PM	XLON	1676	99.33	642665163047604
14:50:47 PM	XLON	2309	99.33	642665163047605
14:51:07 PM	XLON	685	99.33	642665163047670
14:51:13 PM	XLON	3025	99.31	642665163047699
14:51:19 PM	XLON	771	99.33	642665163047718
14:51:19 PM	XLON	2655	99.33	642665163047717
14:51:19 PM	XLON	3515	99.33	642665163047715
14:51:19 PM	XLON	3523	99.33	642665163047716
14:51:21 PM	XLON	3417	99.32	642665163047723
14:51:28 PM	XLON	500	99.32	642665163047754
14:51:28 PM	XLON	3024	99.32	642665163047753
14:51:31 PM	XLON	257	99.30	642665163047777
14:51:34 PM	XLON	1919	99.30	642665163047789
14:51:34 PM	XLON	6732	99.30	642665163047788
14:51:50 PM	XLON	875	99.29	642665163047879
14:52:15 PM	XLON	4919	99.35	642665163048000
14:52:18 PM	XLON	3191	99.35	642665163048031
14:52:18 PM	XLON	3515	99.35	642665163048030
14:52:27 PM	XLON	162	99.37	642665163048108
14:52:27 PM	XLON	2200	99.37	642665163048106
14:52:27 PM	XLON	3515	99.37	642665163048107
14:52:44 PM	XLON	7996	99.36	642665163048203
14:52:46 PM	XLON	2486	99.34	642665163048217
14:52:46 PM	XLON	12897	99.34	642665163048218
14:53:08 PM	XLON	4409	99.25	642665163048366
14:53:08 PM	XLON	4723	99.25	642665163048367
14:53:29 PM	XLON	3382	99.32	642665163048462
14:53:29 PM	XLON	4414	99.32	642665163048463
14:53:43 PM	XLON	6246	99.32	642665163048510
14:54:01 PM	XLON	752	99.25	642665163048612
14:54:03 PM	XLON	7811	99.25	642665163048620
14:54:16 PM	XLON	3266	99.25	642665163048643
14:54:33 PM	XLON	924	99.26	642665163048839
14:54:33 PM	XLON	12038	99.26	642665163048838
14:54:48 PM	XLON	8484	99.27	642665163049011
14:55:31 PM	XLON	2527	99.24	642665163049267
14:55:31 PM	XLON	2909	99.24	642665163049268
14:56:15 PM	XLON	3515	99.25	642665163049464
14:56:15 PM	XLON	858	99.26	642665163049468
14:56:15 PM	XLON	2655	99.26	642665163049465
14:56:15 PM	XLON	3515	99.26	642665163049466
14:56:15 PM	XLON	3523	99.26	642665163049467
14:56:17 PM	XLON	608	99.26	642665163049477
14:56:17 PM	XLON	3515	99.26	642665163049478
14:56:19 PM	XLON	2552	99.26	642665163049479
14:56:19 PM	XLON	3515	99.26	642665163049480
14:56:48 PM	XLON	14405	99.26	642665163049639
14:57:21 PM	XLON	2870	99.21	642665163049871
14:57:22 PM	XLON	3463	99.21	642665163049872
14:57:33 PM	XLON	5341	99.26	642665163049969
14:57:34 PM	XLON	3509	99.26	642665163049972
14:57:40 PM	XLON	4884	99.25	642665163049986
14:57:40 PM	XLON	9649	99.25	642665163049985
14:57:44 PM	XLON	3342	99.24	642665163050027
14:58:21 PM	XLON	10841	99.24	642665163050099
14:58:23 PM	XLON	29	99.24	642665163050112
14:58:30 PM	XLON	3260	99.24	642665163050144
14:58:40 PM	XLON	4031	99.23	642665163050172
14:59:07 PM	XLON	21	99.20	642665163050311
14:59:10 PM	XLON	1	99.21	642665163050315
14:59:10 PM	XLON	1557	99.21	642665163050317
14:59:10 PM	XLON	1918	99.21	642665163050316
14:59:27 PM	XLON	2633	99.20	642665163050368
14:59:49 PM	XLON	3950	99.34	642665163050484
14:59:50 PM	XLON	3461	99.34	642665163050503
15:00:27 PM	XLON	4500	99.28	642665163050731
15:00:28 PM	XLON	271	99.28	642665163050733
15:00:28 PM	XLON	6981	99.28	642665163050734
15:00:30 PM	XLON	5355	99.28	642665163050743
15:00:43 PM	XLON	2	99.28	642665163050825
15:00:45 PM	XLON	2665	99.31	642665163050839
15:00:53 PM	XLON	3522	99.33	642665163050865
15:00:54 PM	XLON	8783	99.33	642665163050871
15:00:57 PM	XLON	10	99.32	642665163050931
15:00:57 PM	XLON	1000	99.32	642665163050894
15:00:57 PM	XLON	1000	99.32	642665163050932
15:00:57 PM	XLON	1512	99.32	642665163050892
15:00:57 PM	XLON	2000	99.32	642665163050930
15:01:16 PM	XLON	628	99.35	642665163051017
15:01:16 PM	XLON	2465	99.35	642665163051018
15:01:18 PM	XLON	13841	99.34	642665163051034
15:01:23 PM	XLON	1524	99.34	642665163051059
15:01:23 PM	XLON	6654	99.34	642665163051060
15:01:53 PM	XLON	3866	99.30	642665163051202
15:01:53 PM	XLON	4500	99.30	642665163051203
15:02:02 PM	XLON	3170	99.28	642665163051233
15:02:03 PM	XLON	2362	99.28	642665163051237
15:02:08 PM	XLON	454	99.29	642665163051274
15:02:08 PM	XLON	6198	99.29	642665163051273
15:02:39 PM	XLON	973	99.35	642665163051721
15:02:42 PM	XLON	3465	99.35	642665163051774
15:02:56 PM	XLON	2362	99.37	642665163051946
15:02:59 PM	XLON	3511	99.37	642665163051978
15:03:02 PM	XLON	307	99.39	642665163052048
15:03:02 PM	XLON	3500	99.39	642665163052047
15:03:20 PM	XLON	703	99.47	642665163052200
15:03:25 PM	XLON	2429	99.46	642665163052246
15:03:25 PM	XLON	3515	99.46	642665163052245
15:03:29 PM	XLON	1994	99.44	642665163052305
15:03:38 PM	XLON	8240	99.47	642665163052357
15:03:41 PM	XLON	3315	99.48	642665163052373
15:04:18 PM	XLON	2079	99.50	642665163052613
15:04:18 PM	XLON	3519	99.50	642665163052611
15:04:18 PM	XLON	3523	99.50	642665163052612
15:04:18 PM	XLON	4500	99.50	642665163052610
15:04:37 PM	XLON	3457	99.51	642665163052661
15:04:42 PM	XLON	5142	99.50	642665163052682
15:04:45 PM	XLON	3237	99.49	642665163052687
15:04:47 PM	XLON	5695	99.47	642665163052717
15:04:49 PM	XLON	2493	99.46	642665163052725
15:04:49 PM	XLON	2697	99.46	642665163052726
15:04:49 PM	XLON	5318	99.46	642665163052724
15:05:01 PM	XLON	2256	99.45	642665163052775
15:05:07 PM	XLON	4603	99.45	642665163052807
15:05:18 PM	XLON	5353	99.43	642665163052853
15:05:34 PM	XLON	2602	99.38	642665163053004
15:05:34 PM	XLON	2795	99.38	642665163053003
15:05:57 PM	XLON	3881	99.38	642665163053106
15:05:57 PM	XLON	6030	99.38	642665163053105
15:06:09 PM	XLON	635	99.31	642665163053164
15:06:09 PM	XLON	1500	99.31	642665163053163
15:06:09 PM	XLON	3844	99.35	642665163053150
15:06:35 PM	XLON	7887	99.28	642665163053270
15:07:08 PM	XLON	5564	99.30	642665163053476
15:07:25 PM	XLON	4500	99.36	642665163053573
15:07:26 PM	XLON	547	99.36	642665163053575
15:07:28 PM	XLON	4500	99.35	642665163053583
15:07:33 PM	XLON	418	99.35	642665163053593
15:07:33 PM	XLON	3238	99.35	642665163053592
15:07:39 PM	XLON	162	99.33	642665163053599
15:07:42 PM	XLON	4500	99.33	642665163053604
15:07:44 PM	XLON	5314	99.32	642665163053608
15:07:44 PM	XLON	8875	99.32	642665163053609
15:07:56 PM	XLON	931	99.28	642665163053637
15:07:56 PM	XLON	3694	99.28	642665163053638
15:08:36 PM	XLON	3515	99.29	642665163053822
15:08:36 PM	XLON	4135	99.29	642665163053823
15:08:53 PM	XLON	8634	99.30	642665163053891
15:08:58 PM	XLON	6503	99.30	642665163053904
15:09:07 PM	XLON	3276	99.24	642665163053977
15:09:07 PM	XLON	8996	99.24	642665163053976
15:09:45 PM	XLON	4500	99.27	642665163054100
15:09:46 PM	XLON	5033	99.26	642665163054102
15:09:46 PM	XLON	9500	99.26	642665163054101
15:10:01 PM	XLON	970	99.24	642665163054145
15:10:01 PM	XLON	1861	99.24	642665163054144
15:10:10 PM	XLON	522	99.24	642665163054183
15:10:18 PM	XLON	5868	99.24	642665163054266
15:10:18 PM	XLON	5950	99.24	642665163054267
15:10:39 PM	XLON	6875	99.23	642665163054359
15:10:58 PM	XLON	3407	99.25	642665163054475
15:11:19 PM	XLON	625	99.23	642665163054542
15:11:19 PM	XLON	2411	99.23	642665163054543
15:11:31 PM	XLON	1108	99.22	642665163054609
15:11:34 PM	XLON	11164	99.22	642665163054620
15:11:36 PM	XLON	8222	99.22	642665163054638
15:11:46 PM	XLON	2524	99.14	642665163054725
15:11:46 PM	XLON	837	99.15	642665163054726
15:11:46 PM	XLON	3343	99.16	642665163054716
15:12:17 PM	XLON	533	99.16	642665163054862
15:12:29 PM	XLON	629	99.17	642665163054895
15:12:29 PM	XLON	2681	99.17	642665163054894
15:12:33 PM	XLON	10379	99.19	642665163054956
15:13:11 PM	XLON	1850	99.23	642665163055054
15:13:11 PM	XLON	5348	99.23	642665163055055
15:13:12 PM	XLON	2594	99.23	642665163055057
15:13:12 PM	XLON	9081	99.23	642665163055056
15:13:22 PM	XLON	2665	99.22	642665163055113
15:13:22 PM	XLON	4195	99.22	642665163055114
15:13:27 PM	XLON	437	99.19	642665163055128
15:13:27 PM	XLON	1500	99.19	642665163055127
15:13:27 PM	XLON	3000	99.19	642665163055126
15:13:53 PM	XLON	1857	99.21	642665163055285
15:13:53 PM	XLON	4500	99.21	642665163055281
15:14:13 PM	XLON	145	99.22	642665163055450
15:14:27 PM	XLON	1969	99.27	642665163055515
15:14:27 PM	XLON	3800	99.27	642665163055514
15:14:32 PM	XLON	573	99.27	642665163055544
15:14:32 PM	XLON	646	99.27	642665163055546
15:14:32 PM	XLON	2150	99.27	642665163055545
15:14:51 PM	XLON	4500	99.25	642665163055630
15:15:02 PM	XLON	6475	99.24	642665163055682
15:15:02 PM	XLON	9237	99.24	642665163055681
15:15:02 PM	XLON	2300	99.25	642665163055673
15:15:25 PM	XLON	11460	99.25	642665163055815
15:15:46 PM	XLON	2217	99.25	642665163055895
15:15:46 PM	XLON	2900	99.25	642665163055896
15:16:04 PM	XLON	140	99.25	642665163055957
15:16:04 PM	XLON	6503	99.25	642665163055958
15:16:04 PM	XLON	877	99.26	642665163055960
15:16:04 PM	XLON	3523	99.26	642665163055959
15:16:09 PM	XLON	4837	99.24	642665163055994
15:16:29 PM	XLON	781	99.26	642665163056044
15:16:29 PM	XLON	3515	99.26	642665163056043
15:16:29 PM	XLON	4953	99.26	642665163056042
15:16:37 PM	XLON	3274	99.23	642665163056084
15:17:23 PM	XLON	4212	99.31	642665163056245
15:17:25 PM	XLON	2339	99.31	642665163056257
15:17:33 PM	XLON	536	99.29	642665163056295
15:17:45 PM	XLON	3515	99.29	642665163056336
15:17:45 PM	XLON	4500	99.29	642665163056337
15:17:45 PM	XLON	793	99.30	642665163056339
15:17:45 PM	XLON	3515	99.30	642665163056338
15:17:55 PM	XLON	2255	99.26	642665163056445
15:17:55 PM	XLON	3168	99.26	642665163056447
15:17:55 PM	XLON	3515	99.26	642665163056446
15:18:13 PM	XLON	1	99.26	642665163056527
15:18:18 PM	XLON	4278	99.27	642665163056545
15:18:34 PM	XLON	1692	99.23	642665163056661
15:18:34 PM	XLON	3515	99.23	642665163056660
15:18:34 PM	XLON	3523	99.23	642665163056659
15:18:50 PM	XLON	1075	99.20	642665163056720
15:18:50 PM	XLON	3523	99.20	642665163056719
15:19:01 PM	XLON	2545	99.19	642665163056750
15:19:01 PM	XLON	12633	99.19	642665163056751
15:19:35 PM	XLON	3523	99.22	642665163056892
15:19:46 PM	XLON	2349	99.22	642665163056944
15:19:46 PM	XLON	3493	99.22	642665163056945
15:20:05 PM	XLON	2440	99.23	642665163057060
15:20:05 PM	XLON	3515	99.23	642665163057059
15:20:21 PM	XLON	4500	99.25	642665163057120
15:20:38 PM	XLON	192	99.24	642665163057165
15:20:54 PM	XLON	11	99.24	642665163057224
15:20:59 PM	XLON	7691	99.23	642665163057235
15:20:59 PM	XLON	9555	99.23	642665163057234
15:21:00 PM	XLON	3300	99.23	642665163057246
15:21:04 PM	XLON	6013	99.21	642665163057259
15:21:04 PM	XLON	8856	99.21	642665163057260
15:21:23 PM	XLON	6520	99.18	642665163057315
15:21:38 PM	XLON	194	99.19	642665163057423
15:21:48 PM	XLON	9935	99.19	642665163057442
15:21:58 PM	XLON	6423	99.19	642665163057490
15:22:02 PM	XLON	4219	99.17	642665163057511
15:22:20 PM	XLON	4062	99.14	642665163057605
15:22:47 PM	XLON	10754	99.13	642665163057685
15:23:00 PM	XLON	7257	99.09	642665163057751
15:23:30 PM	XLON	3523	99.15	642665163057854
15:24:03 PM	XLON	8019	99.16	642665163058032
15:24:23 PM	XLON	2291	99.17	642665163058092
15:24:28 PM	XLON	1218	99.17	642665163058106
15:24:28 PM	XLON	2277	99.17	642665163058105
15:24:33 PM	XLON	1	99.17	642665163058115
15:24:40 PM	XLON	10	99.18	642665163058164
15:24:40 PM	XLON	65	99.18	642665163058165
15:24:40 PM	XLON	665	99.18	642665163058166
15:24:43 PM	XLON	1	99.18	642665163058168
15:24:49 PM	XLON	993	99.18	642665163058174
15:25:10 PM	XLON	13530	99.18	642665163058261
15:25:18 PM	XLON	354	99.19	642665163058280
15:25:18 PM	XLON	1922	99.19	642665163058277
15:25:18 PM	XLON	3515	99.19	642665163058279
15:25:18 PM	XLON	3523	99.19	642665163058278
15:25:22 PM	XLON	598	99.19	642665163058296
15:25:22 PM	XLON	2659	99.19	642665163058295
15:25:31 PM	XLON	2433	99.18	642665163058346
15:25:31 PM	XLON	2433	99.18	642665163058348
15:25:31 PM	XLON	10664	99.18	642665163058347
15:25:54 PM	XLON	704	99.23	642665163058500
15:25:56 PM	XLON	4258	99.22	642665163058517
15:26:15 PM	XLON	8	99.19	642665163058588
15:26:25 PM	XLON	4717	99.17	642665163058598
15:26:25 PM	XLON	14974	99.18	642665163058597
15:27:08 PM	XLON	8479	99.20	642665163058854
15:27:17 PM	XLON	189	99.18	642665163058900
15:27:17 PM	XLON	1364	99.18	642665163058901
15:27:17 PM	XLON	2663	99.18	642665163058898
15:27:17 PM	XLON	2665	99.18	642665163058899
15:27:17 PM	XLON	6061	99.18	642665163058897
15:28:12 PM	XLON	3262	99.23	642665163059543
15:28:12 PM	XLON	3515	99.23	642665163059542
15:28:17 PM	XLON	427	99.23	642665163059576
15:28:17 PM	XLON	3130	99.23	642665163059575
15:28:21 PM	XLON	427	99.23	642665163059583
15:28:23 PM	XLON	3241	99.21	642665163059584
15:28:30 PM	XLON	2392	99.20	642665163059604
15:28:30 PM	XLON	3515	99.20	642665163059605
15:28:30 PM	XLON	3373	99.21	642665163059606
15:29:08 PM	XLON	616	99.20	642665163059838
15:29:21 PM	XLON	4500	99.20	642665163059866
15:29:34 PM	XLON	2141	99.20	642665163059917
15:29:34 PM	XLON	2289	99.20	642665163059916
15:29:34 PM	XLON	4375	99.20	642665163059914
15:29:34 PM	XLON	10541	99.20	642665163059915
15:29:53 PM	XLON	520	99.20	642665163059983
15:29:53 PM	XLON	8496	99.20	642665163059982
15:29:53 PM	XLON	8496	99.20	642665163059987
15:30:16 PM	XLON	297	99.21	642665163060188
15:30:16 PM	XLON	5664	99.21	642665163060189
15:30:39 PM	XLON	4393	99.15	642665163060303
15:31:21 PM	XLON	3515	99.16	642665163060587
15:31:21 PM	XLON	4500	99.16	642665163060588
15:31:32 PM	XLON	4500	99.17	642665163060635
15:31:35 PM	XLON	16107	99.16	642665163060662
15:31:50 PM	XLON	43	99.13	642665163060730
15:31:50 PM	XLON	4803	99.13	642665163060729
15:32:01 PM	XLON	3304	99.11	642665163060778
15:32:28 PM	XLON	8300	99.11	642665163060904
15:32:55 PM	XLON	106	99.09	642665163061045
15:32:55 PM	XLON	3553	99.10	642665163061046
15:32:55 PM	XLON	4564	99.10	642665163061041
15:33:14 PM	XLON	2959	99.10	642665163061115
15:33:37 PM	XLON	1247	99.11	642665163061258
15:33:37 PM	XLON	3515	99.11	642665163061257
15:33:37 PM	XLON	3523	99.11	642665163061256
15:33:51 PM	XLON	58	99.10	642665163061350
15:33:51 PM	XLON	3272	99.10	642665163061347
15:33:51 PM	XLON	4500	99.10	642665163061349
15:34:01 PM	XLON	1058	99.09	642665163061391
15:34:01 PM	XLON	9373	99.09	642665163061392
15:34:04 PM	XLON	3702	99.08	642665163061412
15:34:04 PM	XLON	3974	99.08	642665163061397
15:34:33 PM	XLON	770	99.07	642665163061613
15:34:33 PM	XLON	1576	99.07	642665163061610
15:34:33 PM	XLON	2989	99.07	642665163061609
15:34:33 PM	XLON	4500	99.07	642665163061612
15:35:04 PM	XLON	1689	99.05	642665163061763
15:35:04 PM	XLON	9874	99.05	642665163061762
15:35:12 PM	XLON	3371	99.04	642665163061852
15:35:16 PM	XLON	301	99.03	642665163061863
15:35:40 PM	XLON	3731	99.06	642665163061969
15:35:57 PM	XLON	5494	99.07	642665163062019
15:35:57 PM	XLON	7018	99.07	642665163062018
15:36:08 PM	XLON	5815	99.04	642665163062062
15:36:27 PM	XLON	294	99.08	642665163062151
15:36:27 PM	XLON	640	99.08	642665163062149
15:36:27 PM	XLON	2441	99.08	642665163062150
15:36:58 PM	XLON	1	99.03	642665163062248
15:37:18 PM	XLON	735	99.03	642665163062321
15:37:33 PM	XLON	3515	99.03	642665163062425
15:37:33 PM	XLON	3523	99.03	642665163062426
15:37:33 PM	XLON	4135	99.03	642665163062427
15:37:36 PM	XLON	1	99.03	642665163062502
15:37:36 PM	XLON	1029	99.03	642665163062505
15:37:36 PM	XLON	3515	99.03	642665163062503
15:37:36 PM	XLON	3523	99.03	642665163062504
15:37:37 PM	XLON	233	99.03	642665163062507
15:37:37 PM	XLON	3515	99.03	642665163062506
15:38:22 PM	XLON	3515	99.03	642665163062693
15:38:22 PM	XLON	3993	99.03	642665163062692
15:38:22 PM	XLON	5500	99.03	642665163062694
15:38:28 PM	XLON	2403	99.04	642665163062722
15:38:28 PM	XLON	4047	99.04	642665163062721
15:38:37 PM	XLON	2839	99.04	642665163062748
15:38:37 PM	XLON	3973	99.04	642665163062747
15:38:58 PM	XLON	598	99.03	642665163062806
15:38:58 PM	XLON	3300	99.03	642665163062807
15:38:59 PM	XLON	593	99.03	642665163062809
15:38:59 PM	XLON	9654	99.03	642665163062808
15:39:24 PM	XLON	4500	99.07	642665163062907
15:39:40 PM	XLON	1752	99.07	642665163062995
15:39:40 PM	XLON	3523	99.07	642665163062994
15:39:40 PM	XLON	6125	99.07	642665163062989
15:39:40 PM	XLON	9377	99.07	642665163062988
15:40:06 PM	XLON	1639	99.09	642665163063078
15:40:15 PM	XLON	1115	99.10	642665163063133
15:40:15 PM	XLON	9529	99.10	642665163063132
15:40:38 PM	XLON	43	99.09	642665163063212
15:40:45 PM	XLON	1	99.09	642665163063235
15:41:08 PM	XLON	2327	99.09	642665163063305
15:41:09 PM	XLON	58	99.09	642665163063307
15:41:09 PM	XLON	3515	99.09	642665163063308
15:41:12 PM	XLON	6919	99.08	642665163063317
15:41:14 PM	XLON	5996	99.07	642665163063340
15:41:14 PM	XLON	6002	99.07	642665163063332
15:41:27 PM	XLON	4019	99.06	642665163063404
15:42:02 PM	XLON	2655	99.05	642665163063573
15:42:02 PM	XLON	3355	99.05	642665163063570
15:42:02 PM	XLON	3515	99.05	642665163063571
15:42:02 PM	XLON	3523	99.05	642665163063572
15:42:02 PM	XLON	4652	99.05	642665163063574
15:42:41 PM	XLON	13790	99.03	642665163063840
15:43:24 PM	XLON	185	99.03	642665163063987
15:43:33 PM	XLON	705	99.04	642665163064041
15:43:37 PM	XLON	722	99.04	642665163064058
15:43:40 PM	XLON	582	99.04	642665163064061
15:43:42 PM	XLON	547	99.04	642665163064064
15:43:50 PM	XLON	1144	99.04	642665163064089
15:43:50 PM	XLON	2302	99.04	642665163064088
15:43:50 PM	XLON	3515	99.04	642665163064086
15:43:50 PM	XLON	3523	99.04	642665163064087
15:43:50 PM	XLON	15659	99.04	642665163064084
15:44:22 PM	XLON	527	99.04	642665163064223
15:44:22 PM	XLON	1813	99.04	642665163064225
15:44:22 PM	XLON	3515	99.04	642665163064224
15:44:43 PM	XLON	2764	99.02	642665163064278
15:44:53 PM	XLON	4512	99.02	642665163064359
15:44:53 PM	XLON	4571	99.02	642665163064360
15:45:34 PM	XLON	2352	99.03	642665163064549
15:45:34 PM	XLON	4500	99.03	642665163064548
15:45:34 PM	XLON	6529	99.03	642665163064550
15:45:34 PM	XLON	15483	99.04	642665163064531
15:46:22 PM	XLON	845	99.07	642665163064747
15:46:31 PM	XLON	2655	99.08	642665163064778
15:46:33 PM	XLON	600	99.08	642665163064783
15:46:33 PM	XLON	3535	99.08	642665163064782
15:46:33 PM	XLON	4624	99.08	642665163064781
15:46:42 PM	XLON	11323	99.07	642665163064807
15:47:03 PM	XLON	5566	99.06	642665163064882
15:47:11 PM	XLON	5671	99.04	642665163064902
15:47:27 PM	XLON	3004	99.02	642665163064940
15:47:46 PM	XLON	2654	99.06	642665163065081
15:47:52 PM	XLON	6180	99.06	642665163065138
15:48:08 PM	XLON	7389	99.08	642665163065225
15:48:14 PM	XLON	720	99.08	642665163065248
15:48:41 PM	XLON	4051	99.12	642665163065354
15:49:04 PM	XLON	6590	99.12	642665163065414
15:49:04 PM	XLON	9537	99.12	642665163065415
15:49:05 PM	XLON	3075	99.12	642665163065417
15:49:05 PM	XLON	3515	99.12	642665163065416
15:49:40 PM	XLON	2312	99.15	642665163065536
15:49:40 PM	XLON	3515	99.15	642665163065537
15:50:29 PM	XLON	1069	99.18	642665163065779
15:50:29 PM	XLON	3252	99.18	642665163065777
15:50:29 PM	XLON	3515	99.18	642665163065778
15:50:39 PM	XLON	2331	99.18	642665163065800
15:51:03 PM	XLON	2434	99.20	642665163065849
15:51:03 PM	XLON	5652	99.20	642665163065847
15:51:03 PM	XLON	6650	99.20	642665163065846
15:51:09 PM	XLON	1974	99.20	642665163065894
15:51:14 PM	XLON	1981	99.21	642665163065907
15:51:14 PM	XLON	3515	99.21	642665163065908
15:51:37 PM	XLON	3217	99.19	642665163065971
15:51:37 PM	XLON	8848	99.19	642665163065973
15:51:37 PM	XLON	10778	99.19	642665163065972
15:51:53 PM	XLON	4263	99.19	642665163066043
15:51:59 PM	XLON	57	99.20	642665163066066
15:52:32 PM	XLON	2	99.21	642665163066190
15:52:34 PM	XLON	3797	99.20	642665163066203
15:52:34 PM	XLON	10924	99.20	642665163066202
15:52:51 PM	XLON	2471	99.16	642665163066272
15:52:51 PM	XLON	4058	99.16	642665163066273
15:52:54 PM	XLON	1856	99.12	642665163066293
15:52:54 PM	XLON	2674	99.12	642665163066292
15:53:08 PM	XLON	3907	99.12	642665163066382
15:53:15 PM	XLON	638	99.10	642665163066410
15:53:15 PM	XLON	3196	99.10	642665163066411
15:53:45 PM	XLON	629	99.08	642665163066556
15:53:45 PM	XLON	2625	99.08	642665163066557
15:54:12 PM	XLON	3063	99.02	642665163066716
15:54:15 PM	XLON	3345	99.02	642665163066734
15:54:15 PM	XLON	12188	99.02	642665163066724
15:54:36 PM	XLON	4945	99.04	642665163066812
15:54:37 PM	XLON	3322	99.03	642665163066824
15:54:56 PM	XLON	3063	99.02	642665163066928
15:55:04 PM	XLON	5095	99.02	642665163066963
15:55:17 PM	XLON	3284	99.05	642665163067030
15:55:29 PM	XLON	5189	99.02	642665163067169
15:55:30 PM	XLON	4567	99.02	642665163067171
15:55:58 PM	XLON	1	98.99	642665163067288
15:56:06 PM	XLON	2397	98.99	642665163067340
15:56:06 PM	XLON	3972	98.99	642665163067339
15:56:06 PM	XLON	4297	98.99	642665163067337
15:56:48 PM	XLON	1649	98.98	642665163067495
15:56:48 PM	XLON	2436	98.98	642665163067496
15:56:51 PM	XLON	3611	98.98	642665163067507
15:56:52 PM	XLON	3680	98.97	642665163067512
15:57:07 PM	XLON	2067	98.96	642665163067579
15:57:07 PM	XLON	6257	98.96	642665163067580
15:57:14 PM	XLON	4020	98.95	642665163067619
15:57:36 PM	XLON	659	98.93	642665163067726
15:57:36 PM	XLON	3515	98.93	642665163067725
15:57:36 PM	XLON	4040	98.93	642665163067724
15:57:49 PM	XLON	5416	98.89	642665163067742
15:58:03 PM	XLON	5515	98.86	642665163067785
15:58:34 PM	XLON	3467	98.82	642665163067881
15:58:40 PM	XLON	7203	98.81	642665163067899
15:58:48 PM	XLON	838	98.79	642665163067938
15:58:56 PM	XLON	3616	98.79	642665163068017
15:58:56 PM	XLON	3621	98.79	642665163068016
15:59:31 PM	XLON	8877	98.79	642665163068144
15:59:53 PM	XLON	64	98.78	642665163068224

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

POSFEMFMIEESELS

Date		Source	Headline
1st May 2024	7:00 am	RNS	Total Voting Rights
16th Apr 2024	7:00 am	RNS	Vodafone Business CEO Appointed
2nd Apr 2024	7:00 am	RNS	Total Voting Rights
28th Mar 2024	8:53 am	RNS	Director/PDMR Shareholding
18th Mar 2024	7:00 am	RNS	Director/PDMR Shareholding
15th Mar 2024	7:00 am	RNS	Sale of Vodafone Italy and capital return
13th Mar 2024	11:47 am	RNS	Director/PDMR Shareholding
28th Feb 2024	7:03 am	RNS	Update regarding Vodafone Italy
14th Feb 2024	7:00 am	RNS	Directorate Change
9th Feb 2024	4:41 pm	RNS	Director/PDMR Shareholding
9th Feb 2024	3:07 pm	RNS	Director/PDMR Shareholding
6th Feb 2024	11:45 am	RNS	Director/PDMR Shareholding
5th Feb 2024	7:00 am	RNS	Vodafone Q3 FY24 Trading Update
1st Feb 2024	9:00 am	RNS	Block listing Interim Review
1st Feb 2024	7:00 am	RNS	Total Voting Rights
16th Jan 2024	7:00 am	RNS	Vodafone and Microsoft Partnership
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
18th Dec 2023	10:06 am	RNS	Statement on Iliad announcement relating to Italy
1st Dec 2023	7:00 am	RNS	Total Voting Rights
20th Nov 2023	11:49 am	RNS	Director/PDMR Shareholding
14th Nov 2023	7:00 am	RNS	Half-year Report
13th Nov 2023	7:00 am	RNS	Strategic Partnership with Accenture
7th Nov 2023	7:00 am	RNS	Call Option Exercise and Related Cancellation
1st Nov 2023	7:00 am	RNS	Total Voting Rights
31st Oct 2023	7:00 am	RNS	Sale of Vodafone Spain
2nd Oct 2023	7:00 am	RNS	Total Voting Rights
18th Sep 2023	11:53 am	RNS	Director Declaration
1st Sep 2023	7:00 am	RNS	Total Voting Rights
17th Aug 2023	3:49 pm	RNS	Director/PDMR Shareholding - replacement
10th Aug 2023	4:31 pm	RNS	Director/PDMR Shareholding
10th Aug 2023	12:32 pm	RNS	Director/PDMR Shareholding
9th Aug 2023	9:45 am	RNS	Director/PDMR Shareholding
4th Aug 2023	3:44 pm	RNS	Director/PDMR Shareholding
2nd Aug 2023	11:46 am	RNS	NATIONAL ROAMING AGREEMENT WITH 1&1 IN GERMANY
1st Aug 2023	9:00 am	RNS	Block listing Interim Review
1st Aug 2023	7:00 am	RNS	Total Voting Rights
28th Jul 2023	4:00 pm	RNS	Director/PDMR Shareholding
27th Jul 2023	3:02 pm	RNS	Major Shareholding Notification
25th Jul 2023	12:44 pm	RNS	Result of AGM
24th Jul 2023	7:00 am	RNS	VODAFONE APPOINTS GROUP CHIEF FINANCIAL OFFICER
24th Jul 2023	7:00 am	RNS	Vodafone Q1 FY24 Trading Update
18th Jul 2023	7:00 am	RNS	Update on Vantage Towers Co-Control Partnership
14th Jul 2023	2:11 pm	RNS	Major Shareholding Notification
7th Jul 2023	3:00 pm	RNS	Director/PDMR Shareholding
3rd Jul 2023	7:00 am	RNS	Total Voting Rights
29th Jun 2023	1:12 pm	RNS	Director/PDMR Shareholding
27th Jun 2023	12:52 pm	RNS	Director/PDMR Shareholding
22nd Jun 2023	7:00 am	RNS	2023 Annual Report on Form 20-F
14th Jun 2023	11:04 am	RNS	MERGER OF VODAFONE UK & THREE UK
2nd Jun 2023	7:52 am	RNS	Vodafone Announces Final Results of Tender Offers

Latest Share Chat

Vodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account