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: 69.08

Bid: 69.28

Ask: 69.30

Change: 0.08 (0.12%)

Spread: 0.02 (0.029%)

Open: 69.30

High: 70.00

Low: 69.08

Prev. Close: 69.00

Last checked at -

Transaction in Own Shares

31 Jan 2022 18:02

RNS Number : 2217A

Vodafone Group Plc

31 January 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 17 November 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:	31 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	131.50
Lowest price paid per share (pence):	130.64
Volume weighted average price paid per share (pence):	131.33

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,764,645,775 of its ordinary shares in treasury and has 27,052,982,093 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 31 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 31 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	131.33	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
10:09:18	XLON	14293	131.5	477558021838316
10:09:31	XLON	1467	131.5	477558021838370
10:09:31	XLON	1065	131.5	477558021838371
10:09:31	XLON	3000	131.5	477558021838372
10:09:31	XLON	5877	131.5	477558021838373
10:10:59	XLON	8694	131.5	477558021838528
10:10:59	XLON	6512	131.5	477558021838529
10:10:59	XLON	8641	131.5	477558021838534
10:12:00	XLON	3045	131.5	477558021838686
10:12:21	XLON	3032	131.5	477558021838737
10:12:21	XLON	2995	131.5	477558021838738
10:12:21	XLON	6016	131.5	477558021838739
10:12:22	XLON	105	131.48	477558021838740
10:12:22	XLON	3000	131.48	477558021838741
10:12:22	XLON	1168	131.48	477558021838742
10:12:25	XLON	3218	131.42	477558021838745
10:12:25	XLON	571	131.42	477558021838748
10:12:25	XLON	2647	131.42	477558021838749
10:12:36	XLON	664	131.4	477558021838768
10:12:36	XLON	445	131.4	477558021838769
10:12:36	XLON	3000	131.4	477558021838770
10:12:50	XLON	3000	131.32	477558021838795
10:12:50	XLON	420	131.32	477558021838796
10:12:50	XLON	1690	131.32	477558021838797
10:12:50	XLON	586	131.32	477558021838798
10:12:50	XLON	523	131.32	477558021838799
10:12:50	XLON	3713	131.32	477558021838800
10:13:30	XLON	4540	131.42	477558021838859
10:13:35	XLON	9005	131.42	477558021838879
10:13:40	XLON	1843	131.42	477558021838911
10:13:41	XLON	2233	131.42	477558021838931
10:13:41	XLON	8753	131.42	477558021838932
10:13:41	XLON	2149	131.44	477558021838933
10:13:41	XLON	981	131.44	477558021838934
10:13:41	XLON	3000	131.44	477558021838936
10:13:42	XLON	2532	131.44	477558021838942
10:13:42	XLON	3000	131.44	477558021838943
10:14:05	XLON	13889	131.5	477558021839008
10:14:18	XLON	13889	131.5	477558021839037
10:14:30	XLON	2613	131.5	477558021839083
10:14:30	XLON	4949	131.5	477558021839084
10:14:34	XLON	1456	131.5	477558021839098
10:14:34	XLON	8544	131.5	477558021839099
10:14:36	XLON	4641	131.5	477558021839100
10:14:36	XLON	6915	131.5	477558021839101
10:14:36	XLON	3000	131.48	477558021839107
10:14:36	XLON	902	131.48	477558021839108
10:14:36	XLON	739	131.5	477558021839109
10:14:37	XLON	3000	131.48	477558021839112
10:14:37	XLON	52	131.48	477558021839113
10:14:37	XLON	147	131.48	477558021839114
10:14:37	XLON	642	131.48	477558021839115
10:14:38	XLON	3000	131.48	477558021839121
10:14:38	XLON	214	131.48	477558021839122
10:14:38	XLON	3000	131.48	477558021839116
10:14:38	XLON	214	131.48	477558021839117
10:14:38	XLON	600	131.48	477558021839118
10:14:38	XLON	527	131.48	477558021839119
10:14:38	XLON	471	131.48	477558021839120
10:14:39	XLON	3000	131.48	477558021839126
10:14:39	XLON	142	131.48	477558021839127
10:14:39	XLON	3000	131.48	477558021839123
10:14:39	XLON	563	131.48	477558021839124
10:14:39	XLON	417	131.48	477558021839125
10:14:40	XLON	3000	131.48	477558021839128
10:14:40	XLON	998	131.48	477558021839129
10:14:40	XLON	3238	131.48	477558021839130
10:14:42	XLON	3000	131.48	477558021839131
10:14:43	XLON	1463	131.48	477558021839132
10:14:44	XLON	1154	131.48	477558021839133
10:14:44	XLON	865	131.48	477558021839139
10:14:45	XLON	7308	131.48	477558021839140
10:14:45	XLON	3582	131.48	477558021839141
10:14:45	XLON	8075	131.48	477558021839142
10:14:45	XLON	865	131.48	477558021839143
10:14:52	XLON	3400	131.44	477558021839146
10:14:52	XLON	474	131.44	477558021839147
10:15:04	XLON	1916	131.38	477558021839203
10:15:04	XLON	2805	131.38	477558021839204
10:15:22	XLON	2969	131.4	477558021839223
10:15:34	XLON	2571	131.38	477558021839236
10:15:34	XLON	5072	131.38	477558021839237
10:15:34	XLON	7454	131.38	477558021839238
10:15:54	XLON	2900	131.36	477558021839264
10:15:54	XLON	3300	131.36	477558021839265
10:16:04	XLON	8328	131.26	477558021839280
10:16:04	XLON	1095	131.26	477558021839281
10:17:03	XLON	2780	131.48	477558021839407
10:17:03	XLON	1216	131.48	477558021839408
10:17:03	XLON	2998	131.48	477558021839409
10:17:03	XLON	2827	131.46	477558021839410
10:17:03	XLON	3400	131.46	477558021839411
10:17:29	XLON	7816	131.44	477558021839461
10:17:29	XLON	879	131.44	477558021839463
10:17:29	XLON	1216	131.44	477558021839464
10:17:29	XLON	3000	131.44	477558021839465
10:17:29	XLON	2721	131.44	477558021839466
10:17:30	XLON	2721	131.44	477558021839467
10:17:30	XLON	2579	131.44	477558021839468
10:17:51	XLON	3835	131.44	477558021839498
10:17:56	XLON	4068	131.38	477558021839510
10:18:02	XLON	1150	131.4	477558021839523
10:18:02	XLON	1648	131.4	477558021839524
10:18:03	XLON	366	131.4	477558021839525
10:18:03	XLON	1946	131.4	477558021839526
10:18:03	XLON	366	131.4	477558021839527
10:18:03	XLON	1150	131.4	477558021839528
10:18:03	XLON	1149	131.4	477558021839529
10:18:04	XLON	3979	131.4	477558021839536
10:18:06	XLON	3919	131.38	477558021839565
10:18:12	XLON	945	131.38	477558021839586
10:18:19	XLON	3643	131.38	477558021839610
10:18:37	XLON	1579	131.4	477558021839618
10:18:37	XLON	486	131.4	477558021839619
10:18:37	XLON	2500	131.4	477558021839620
10:18:37	XLON	444	131.4	477558021839621
10:18:41	XLON	3000	131.38	477558021839625
10:18:41	XLON	445	131.38	477558021839626
10:18:41	XLON	459	131.38	477558021839627
10:18:41	XLON	771	131.38	477558021839628
10:18:41	XLON	4063	131.38	477558021839629
10:18:41	XLON	6053	131.38	477558021839630
10:18:44	XLON	1216	131.3	477558021839639
10:18:44	XLON	797	131.3	477558021839640
10:18:44	XLON	1456	131.3	477558021839641
10:18:44	XLON	5656	131.3	477558021839642
10:18:44	XLON	3000	131.3	477558021839643
10:18:44	XLON	3000	131.32	477558021839644
10:18:44	XLON	3000	131.32	477558021839645
10:18:44	XLON	1216	131.32	477558021839646
10:18:44	XLON	3869	131.32	477558021839647
10:18:44	XLON	1877	131.24	477558021839649
10:18:44	XLON	8945	131.24	477558021839650
10:19:09	XLON	4607	131.16	477558021839705
10:19:09	XLON	746	131.16	477558021839706
10:19:09	XLON	1463	131.16	477558021839707
10:19:09	XLON	14927	131.16	477558021839710
10:19:09	XLON	1	131.16	477558021839711
10:19:10	XLON	3088	131.16	477558021839712
10:19:10	XLON	3200	131.16	477558021839713
10:19:10	XLON	6642	131.16	477558021839714
10:20:02	XLON	4236	131.12	477558021839781
10:20:08	XLON	10103	131.14	477558021839795
10:20:34	XLON	9065	131.14	477558021839825
10:20:52	XLON	7500	131.14	477558021839859
10:20:52	XLON	1565	131.14	477558021839860
10:20:59	XLON	3000	131.18	477558021839866
10:21:15	XLON	9774	131.14	477558021839884
10:21:15	XLON	1203	131.14	477558021839886
10:21:15	XLON	3989	131.14	477558021839887
10:21:50	XLON	3000	131.08	477558021839958
10:21:50	XLON	3000	131.08	477558021839959
10:21:56	XLON	2346	131.08	477558021839991
10:22:09	XLON	3000	131	477558021840002
10:22:09	XLON	564	131	477558021840003
10:22:09	XLON	1143	131	477558021840004
10:22:10	XLON	4389	130.98	477558021840009
10:22:10	XLON	1074	130.98	477558021840016
10:22:10	XLON	3000	130.98	477558021840017
10:22:10	XLON	227	130.98	477558021840018
10:22:15	XLON	3000	130.98	477558021840054
10:22:15	XLON	3000	131	477558021840055
10:22:15	XLON	398	131	477558021840056
10:22:15	XLON	803	131	477558021840057
10:22:20	XLON	2482	130.86	477558021840077
10:22:20	XLON	851	130.86	477558021840078
10:22:20	XLON	411	130.86	477558021840079
10:22:20	XLON	2802	130.86	477558021840080
10:22:20	XLON	1262	130.88	477558021840081
10:22:20	XLON	3000	130.88	477558021840082
10:22:20	XLON	3058	130.88	477558021840083
10:22:20	XLON	1229	130.9	477558021840084
10:22:20	XLON	3100	130.9	477558021840085
10:22:20	XLON	1187	130.9	477558021840086
10:22:22	XLON	4	130.88	477558021840097
10:22:22	XLON	13147	130.88	477558021840098
10:22:22	XLON	3000	130.88	477558021840099
10:22:22	XLON	1798	130.88	477558021840102
10:22:28	XLON	7628	130.9	477558021840128
10:22:28	XLON	3000	130.9	477558021840129
10:22:50	XLON	6	130.98	477558021840165
10:22:50	XLON	182	130.98	477558021840166
10:22:50	XLON	3000	130.98	477558021840167
10:22:51	XLON	10408	130.96	477558021840171
10:22:51	XLON	1322	130.96	477558021840168
10:22:51	XLON	15	130.96	477558021840169
10:22:51	XLON	11051	130.96	477558021840170
10:23:14	XLON	1829	131	477558021840241
10:23:14	XLON	3000	131	477558021840242
10:23:15	XLON	1665	131.02	477558021840248
10:23:15	XLON	1359	131.02	477558021840249
10:23:44	XLON	4	131.02	477558021840273
10:23:46	XLON	9194	131	477558021840276
10:23:46	XLON	7518	131	477558021840279
10:23:54	XLON	1081	130.98	477558021840295
10:23:54	XLON	3000	130.98	477558021840296
10:23:54	XLON	3000	131	477558021840297
10:23:54	XLON	1081	131	477558021840298
10:23:54	XLON	1200	131	477558021840299
10:23:57	XLON	696	131	477558021840303
10:23:57	XLON	1081	131	477558021840304
10:23:57	XLON	196	131	477558021840305
10:23:57	XLON	163	131	477558021840306
10:23:57	XLON	457	131	477558021840307
10:23:57	XLON	900	131	477558021840308
10:24:04	XLON	9098	130.98	477558021840336
10:24:14	XLON	28	130.96	477558021840368
10:24:14	XLON	4596	130.96	477558021840369
10:24:14	XLON	3600	130.96	477558021840370
10:24:14	XLON	961	130.96	477558021840371
10:24:14	XLON	573	130.96	477558021840372
10:24:14	XLON	508	130.96	477558021840373
10:24:14	XLON	3000	130.96	477558021840374
10:24:14	XLON	5591	130.96	477558021840375
10:24:18	XLON	806	130.92	477558021840393
10:24:18	XLON	10691	130.92	477558021840394
10:25:41	XLON	772	130.82	477558021840459
10:25:41	XLON	2920	130.82	477558021840460
10:25:54	XLON	7972	130.82	477558021840477
10:25:54	XLON	2211	130.82	477558021840478
10:26:44	XLON	1109	130.94	477558021840739
10:26:44	XLON	1653	130.94	477558021840740
10:26:47	XLON	3000	130.94	477558021840748
10:26:47	XLON	285	130.94	477558021840749
10:26:47	XLON	865	130.94	477558021840750
10:26:48	XLON	285	130.94	477558021840751
10:26:48	XLON	1472	130.94	477558021840752
10:26:48	XLON	564	130.94	477558021840753
10:26:48	XLON	3771	130.94	477558021840754
10:26:48	XLON	3000	130.94	477558021840755
10:26:50	XLON	633	130.92	477558021840763
10:26:50	XLON	3000	130.92	477558021840764
10:26:50	XLON	285	130.92	477558021840765
10:26:50	XLON	1073	130.92	477558021840766
10:26:50	XLON	3782	130.92	477558021840767
10:26:50	XLON	428	130.92	477558021840770
10:26:50	XLON	779	130.92	477558021840771
10:26:50	XLON	865	130.92	477558021840772
10:26:50	XLON	598	130.92	477558021840773
10:26:50	XLON	3000	130.92	477558021840774
10:26:51	XLON	1396	130.92	477558021840776
10:26:51	XLON	2900	130.9	477558021840777
10:26:51	XLON	865	130.9	477558021840778
10:26:52	XLON	1729	130.9	477558021840779
10:26:53	XLON	3000	130.82	477558021840798
10:26:53	XLON	1073	130.82	477558021840799
10:26:53	XLON	80000	130.84	477558021840800
10:26:53	XLON	1200	130.84	477558021840801
10:26:53	XLON	2041	130.84	477558021840802
10:26:54	XLON	3000	130.82	477558021840806
10:27:47	XLON	5704	130.76	477558021840961
10:27:48	XLON	3000	130.8	477558021840970
10:27:53	XLON	2156	130.82	477558021840979
10:27:53	XLON	3741	130.78	477558021840974
10:27:54	XLON	2809	130.82	477558021840980
10:27:55	XLON	190	130.82	477558021840981
10:27:59	XLON	4561	130.82	477558021840989
10:27:59	XLON	3000	130.82	477558021840990
10:27:59	XLON	1200	130.82	477558021840991
10:27:59	XLON	863	130.82	477558021840992
10:27:59	XLON	3000	130.82	477558021840993
10:28:25	XLON	3000	130.74	477558021841074
10:28:25	XLON	1675	130.74	477558021841075
10:28:26	XLON	549	130.72	477558021841081
10:28:26	XLON	1040	130.72	477558021841082
10:28:26	XLON	3000	130.72	477558021841083
10:28:26	XLON	2552	130.72	477558021841084
10:28:26	XLON	3355	130.72	477558021841085
10:28:27	XLON	3000	130.68	477558021841093
10:28:27	XLON	4374	130.68	477558021841094
10:28:27	XLON	548	130.68	477558021841095
10:28:36	XLON	1050	130.66	477558021841117
10:28:51	XLON	5760	130.64	477558021841134
10:28:56	XLON	3644	130.64	477558021841138
10:28:56	XLON	818	130.64	477558021841139
10:28:56	XLON	2233	130.64	477558021841140
10:28:56	XLON	397	130.64	477558021841141
10:28:56	XLON	1359	130.64	477558021841142
10:28:56	XLON	2635	130.64	477558021841143
10:29:16	XLON	6357	130.76	477558021841218
10:29:16	XLON	212	130.76	477558021841219
10:29:16	XLON	3000	130.76	477558021841226
10:29:16	XLON	1423	130.76	477558021841227
10:29:16	XLON	3000	130.78	477558021841228
10:29:16	XLON	1200	130.78	477558021841229
10:29:16	XLON	939	130.78	477558021841230
10:29:16	XLON	1774	130.8	477558021841231
10:29:16	XLON	401	130.8	477558021841232
10:29:16	XLON	894	130.8	477558021841233
10:29:16	XLON	3208	130.8	477558021841234
10:29:16	XLON	1200	130.8	477558021841235
10:29:19	XLON	2083	130.74	477558021841245
10:29:19	XLON	5908	130.74	477558021841246
10:29:19	XLON	5908	130.74	477558021841247
10:29:19	XLON	331	130.74	477558021841248
10:29:19	XLON	1645	130.74	477558021841249
10:29:19	XLON	420	130.74	477558021841250
10:29:19	XLON	241	130.74	477558021841251
10:29:41	XLON	6	130.78	477558021841288
10:29:41	XLON	340	130.76	477558021841290
10:29:41	XLON	4339	130.76	477558021841291
10:29:41	XLON	4679	130.76	477558021841296
10:29:52	XLON	3467	130.76	477558021841300
10:29:52	XLON	2069	130.76	477558021841301
10:30:04	XLON	1330	130.78	477558021841323
10:30:04	XLON	700	130.78	477558021841324
10:30:04	XLON	2849	130.78	477558021841325
10:30:04	XLON	7832	130.78	477558021841326
10:30:06	XLON	70	130.76	477558021841339
10:30:06	XLON	2992	130.76	477558021841340
10:30:11	XLON	2	130.76	477558021841365
10:30:11	XLON	2051	130.76	477558021841368
10:30:29	XLON	537	130.88	477558021841437
10:30:29	XLON	550	130.88	477558021841438
10:30:32	XLON	3000	130.88	477558021841452
10:30:33	XLON	861	130.88	477558021841453
10:30:33	XLON	4342	130.88	477558021841454
10:30:48	XLON	11697	131.04	477558021841493
10:30:48	XLON	10921	131.04	477558021841495
10:30:48	XLON	1997	131.04	477558021841496
10:30:48	XLON	3000	131.04	477558021841497
10:30:48	XLON	2119	131.04	477558021841498
10:31:02	XLON	1400	131.08	477558021841514
10:31:02	XLON	4090	131.08	477558021841515
10:31:02	XLON	3000	131.08	477558021841516
10:31:02	XLON	2695	131.1	477558021841517
10:31:02	XLON	1359	131.1	477558021841518
10:31:02	XLON	1225	131.1	477558021841519
10:31:02	XLON	3298	131.1	477558021841520
10:31:02	XLON	1200	131.1	477558021841521
10:31:08	XLON	526	130.98	477558021841551
10:31:08	XLON	11821	130.98	477558021841552
10:31:08	XLON	1121	130.98	477558021841553
10:31:08	XLON	1164	130.98	477558021841554
10:31:08	XLON	3000	130.98	477558021841555
10:31:08	XLON	2226	130.98	477558021841561
10:31:08	XLON	420	130.98	477558021841562
10:31:09	XLON	420	130.98	477558021841563
10:31:10	XLON	150	131	477558021841591
10:31:10	XLON	420	131	477558021841592
10:31:11	XLON	588	131	477558021841602
10:31:11	XLON	850	131	477558021841603
10:31:11	XLON	561	131	477558021841604
10:31:18	XLON	2729	131	477558021841617
10:31:23	XLON	2793	130.98	477558021841623
10:31:23	XLON	1154	130.98	477558021841624
10:31:28	XLON	3000	130.96	477558021841656
10:31:28	XLON	602	130.96	477558021841657
10:31:28	XLON	3119	130.96	477558021841658
10:31:38	XLON	1200	130.96	477558021841672
10:31:38	XLON	3000	130.96	477558021841673
10:31:41	XLON	596	130.96	477558021841681
10:31:41	XLON	865	130.96	477558021841682
10:31:43	XLON	3069	130.92	477558021841689
10:31:43	XLON	852	130.92	477558021841690
10:31:44	XLON	524	130.92	477558021841693
10:31:44	XLON	333	130.92	477558021841694
10:31:45	XLON	104	130.92	477558021841695
10:31:47	XLON	524	130.92	477558021841696
10:31:48	XLON	524	130.92	477558021841697
10:31:49	XLON	809	130.92	477558021841698
10:31:51	XLON	6352	130.9	477558021841699
10:31:51	XLON	524	130.9	477558021841700
10:32:23	XLON	143	131.02	477558021841764
10:32:25	XLON	3178	131.02	477558021841765
10:32:25	XLON	3200	131.02	477558021841766
10:32:32	XLON	3000	131.16	477558021841795
10:32:32	XLON	2600	131.16	477558021841796
10:32:32	XLON	471	131.16	477558021841797
10:32:32	XLON	1045	131.16	477558021841798
10:32:32	XLON	3058	131.16	477558021841799
10:32:34	XLON	3058	131.18	477558021841808
10:32:34	XLON	2700	131.18	477558021841809
10:32:35	XLON	2274	131.18	477558021841815
10:32:36	XLON	1500	131.18	477558021841817
10:32:36	XLON	43	131.18	477558021841822
10:32:43	XLON	3206	131.22	477558021841830
10:32:43	XLON	1070	131.22	477558021841831
10:32:48	XLON	9135	131.1	477558021841870
10:32:48	XLON	1256	131.1	477558021841871
10:32:48	XLON	663	131.1	477558021841872
10:32:49	XLON	8505	131.16	477558021841901
10:32:49	XLON	3000	131.16	477558021841902
10:32:49	XLON	20300	131.16	477558021841903
10:32:49	XLON	3500	131.12	477558021841906
10:32:51	XLON	2700	131.12	477558021841911
10:32:51	XLON	3000	131.12	477558021841912
10:32:51	XLON	9857	131.12	477558021841913
10:32:51	XLON	3058	131.12	477558021841914
10:32:51	XLON	12460	131.12	477558021841915
10:32:51	XLON	700	131.12	477558021841917
10:33:00	XLON	2900	131.08	477558021841944
10:33:00	XLON	2900	131.1	477558021841945
10:33:00	XLON	3000	131.1	477558021841946
10:33:00	XLON	3000	131.12	477558021841947
10:33:00	XLON	3058	131.12	477558021841948
10:33:08	XLON	156	131.06	477558021842000
10:33:08	XLON	3000	131.06	477558021842001
10:33:13	XLON	2650	131.06	477558021842035
10:33:13	XLON	2192	131.06	477558021842036
10:33:13	XLON	3000	131.06	477558021842037
10:33:13	XLON	1634	131.06	477558021842038
10:33:14	XLON	843	131.06	477558021842040
10:33:14	XLON	2062	131.06	477558021842041
10:33:15	XLON	2471	131.06	477558021842044
10:33:15	XLON	843	131.06	477558021842045
10:33:15	XLON	1239	131.06	477558021842046
10:33:15	XLON	373	131.06	477558021842047
10:33:15	XLON	843	131.06	477558021842057
10:33:15	XLON	1644	131.06	477558021842058
10:33:15	XLON	694	131.06	477558021842059
10:33:15	XLON	3000	131.06	477558021842060
10:33:16	XLON	843	131.06	477558021842061
10:33:17	XLON	843	131.06	477558021842063
10:33:17	XLON	843	131.06	477558021842066
10:33:18	XLON	843	131.06	477558021842070
10:33:18	XLON	843	131.06	477558021842071
10:33:19	XLON	81	131.06	477558021842075
10:33:28	XLON	3500	131.08	477558021842099
10:33:28	XLON	223	131.08	477558021842100
10:33:28	XLON	3000	131.08	477558021842101
10:33:28	XLON	703	131.08	477558021842102
10:33:28	XLON	340	131.08	477558021842103
10:33:29	XLON	3821	131.08	477558021842104
10:33:29	XLON	1091	131.08	477558021842105
10:33:34	XLON	3000	131.06	477558021842111
10:33:34	XLON	987	131.06	477558021842112
10:33:34	XLON	1738	131.08	477558021842113
10:33:34	XLON	3000	131.08	477558021842114
10:33:34	XLON	697	131.08	477558021842115
10:33:34	XLON	346	131.08	477558021842116
10:33:34	XLON	1200	131.08	477558021842117
10:33:35	XLON	2161	131.06	477558021842121
10:33:35	XLON	1083	131.06	477558021842122
10:33:36	XLON	566	131.06	477558021842129
10:33:36	XLON	1756	131.06	477558021842130
10:33:36	XLON	600	131.06	477558021842131
10:33:36	XLON	1402	131.06	477558021842132
10:33:37	XLON	451	131.06	477558021842133
10:33:37	XLON	1239	131.06	477558021842134
10:33:37	XLON	700	131.06	477558021842135
10:33:38	XLON	1644	131.06	477558021842138
10:33:38	XLON	2073	131.06	477558021842139
10:33:49	XLON	734	131.08	477558021842162
10:33:53	XLON	2464	131.08	477558021842163
10:34:37	XLON	3000	131.14	477558021842295
10:34:37	XLON	971	131.14	477558021842296
10:34:37	XLON	393	131.14	477558021842297
10:34:37	XLON	702	131.14	477558021842298
10:34:38	XLON	971	131.14	477558021842302
10:34:38	XLON	1154	131.14	477558021842303
10:34:55	XLON	3000	131.2	477558021842333
10:34:57	XLON	2282	131.16	477558021842336
10:35:00	XLON	3000	131.16	477558021842337
10:35:00	XLON	2623	131.16	477558021842338
10:35:01	XLON	600	131.16	477558021842350
10:35:01	XLON	3000	131.16	477558021842351
10:35:07	XLON	2579	131.16	477558021842379
10:35:07	XLON	3000	131.16	477558021842380
10:35:07	XLON	1150	131.16	477558021842381
10:35:07	XLON	2022	131.16	477558021842382
10:35:07	XLON	3148	131.16	477558021842383
10:35:08	XLON	552	131.16	477558021842384
10:35:09	XLON	771	131.16	477558021842385
10:35:10	XLON	5611	131.14	477558021842386
10:35:10	XLON	3000	131.14	477558021842387
10:35:10	XLON	931	131.14	477558021842388
10:35:25	XLON	2072	131.16	477558021842416
10:35:25	XLON	747	131.18	477558021842417
10:35:25	XLON	2022	131.18	477558021842418
10:35:25	XLON	4319	131.18	477558021842419
10:35:25	XLON	1208	131.18	477558021842420
10:35:29	XLON	1658	131.16	477558021842430
10:35:29	XLON	3000	131.16	477558021842431
10:35:29	XLON	3107	131.16	477558021842432
10:35:31	XLON	850	131.16	477558021842433
10:35:36	XLON	2661	131.16	477558021842436
10:35:36	XLON	3000	131.16	477558021842437
10:35:37	XLON	528	131.12	477558021842440
10:35:38	XLON	3353	131.12	477558021842442
10:35:39	XLON	5	131.12	477558021842443
10:35:39	XLON	1900	131.12	477558021842444
10:35:46	XLON	2351	131.06	477558021842456
10:35:46	XLON	1208	131.06	477558021842457
10:35:46	XLON	3000	131.06	477558021842458
10:35:59	XLON	3000	131.08	477558021842483
10:36:08	XLON	1518	131.02	477558021842511
10:36:08	XLON	2691	131.02	477558021842512
10:36:08	XLON	420	131.02	477558021842514
10:36:08	XLON	20000	131.04	477558021842515
10:36:08	XLON	357	131.04	477558021842516
10:36:08	XLON	3028	131.04	477558021842517
10:36:11	XLON	100	131.02	477558021842522
10:36:11	XLON	761	131.02	477558021842523
10:36:14	XLON	1960	131.02	477558021842524
10:36:26	XLON	3000	131.02	477558021842537
10:36:26	XLON	788	131.02	477558021842538
10:36:31	XLON	2800	131.02	477558021842548
10:36:31	XLON	865	131.02	477558021842549
10:36:31	XLON	850	131.02	477558021842550
10:36:34	XLON	3000	131.02	477558021842555
10:36:34	XLON	2034	131.02	477558021842556
10:36:36	XLON	1585	130.98	477558021842564
10:36:51	XLON	5937	130.98	477558021842584
10:37:00	XLON	3000	131.02	477558021842605
10:37:00	XLON	1205	131.02	477558021842606
10:37:00	XLON	3238	131.02	477558021842607
10:37:00	XLON	2900	131.04	477558021842608
10:37:00	XLON	368	131.04	477558021842609
10:37:00	XLON	387	131.04	477558021842610
10:37:00	XLON	450	131.04	477558021842611
10:37:00	XLON	3238	131.04	477558021842612
10:37:00	XLON	1200	131.04	477558021842613
10:37:25	XLON	2861	131.12	477558021842641
10:37:48	XLON	3000	131.18	477558021842729
10:37:48	XLON	1145	131.18	477558021842730
10:37:48	XLON	2022	131.18	477558021842731
10:37:53	XLON	3376	131.16	477558021842733
10:37:53	XLON	442	131.16	477558021842734
10:37:53	XLON	368	131.16	477558021842735
10:37:53	XLON	3000	131.16	477558021842736
10:37:53	XLON	506	131.16	477558021842737
10:37:53	XLON	2022	131.16	477558021842738
10:37:53	XLON	3118	131.16	477558021842739
10:37:53	XLON	1200	131.16	477558021842740
10:37:54	XLON	505	131.16	477558021842741
10:37:54	XLON	499	131.16	477558021842742
10:37:54	XLON	416	131.16	477558021842743
10:37:56	XLON	320	131.16	477558021842745
10:37:56	XLON	267	131.16	477558021842746
10:37:56	XLON	1700	131.16	477558021842744
10:37:57	XLON	499	131.16	477558021842747
10:37:57	XLON	234	131.16	477558021842748
10:37:57	XLON	2022	131.16	477558021842749
10:37:57	XLON	499	131.16	477558021842750
10:37:58	XLON	285	131.16	477558021842755
10:37:58	XLON	3200	131.14	477558021842756
10:37:58	XLON	3129	131.16	477558021842757
10:37:59	XLON	133	131.16	477558021842758
10:38:06	XLON	5383	131.18	477558021842775
10:38:19	XLON	14760	131.16	477558021842806
10:38:19	XLON	2798	131.16	477558021842807
10:38:19	XLON	1846	131.16	477558021842808
10:38:19	XLON	1517	131.16	477558021842809
10:38:19	XLON	3000	131.16	477558021842810
10:38:19	XLON	5599	131.16	477558021842811
10:38:24	XLON	4261	131.16	477558021842835
10:38:24	XLON	420	131.16	477558021842836
10:38:24	XLON	1719	131.16	477558021842837
10:38:24	XLON	1200	131.16	477558021842838
10:38:26	XLON	1044	131.16	477558021842839
10:38:27	XLON	8293	131.14	477558021842846
10:38:36	XLON	6805	131.14	477558021842862
10:38:36	XLON	3000	131.14	477558021842863
10:38:36	XLON	280	131.14	477558021842864
10:38:36	XLON	783	131.14	477558021842865
10:38:36	XLON	2022	131.14	477558021842866
10:38:37	XLON	2556	131.14	477558021842874
10:38:37	XLON	362	131.14	477558021842875
10:38:37	XLON	442	131.14	477558021842876
10:38:37	XLON	368	131.14	477558021842877
10:38:38	XLON	3000	131.14	477558021842878
10:38:39	XLON	3000	131.14	477558021842880
10:38:39	XLON	2485	131.14	477558021842881
10:38:40	XLON	2553	131.14	477558021842882
10:38:40	XLON	3000	131.14	477558021842883
10:38:40	XLON	3205	131.14	477558021842884
10:39:04	XLON	3151	131.12	477558021842931
10:39:18	XLON	4007	131.16	477558021842990
10:39:18	XLON	1087	131.16	477558021842991
10:39:19	XLON	3000	131.16	477558021842997
10:39:19	XLON	377	131.16	477558021842998
10:39:23	XLON	2872	131.16	477558021843006
10:39:31	XLON	361	131.16	477558021843027
10:39:34	XLON	1500	131.16	477558021843033
10:39:37	XLON	572	131.14	477558021843039
10:39:37	XLON	2335	131.14	477558021843040
10:39:37	XLON	2277	131.14	477558021843041
10:39:37	XLON	320	131.14	477558021843042
10:39:37	XLON	713	131.14	477558021843043
10:40:19	XLON	934	131.14	477558021843126
10:40:19	XLON	1450	131.14	477558021843127
10:40:24	XLON	865	131.14	477558021843137
10:40:24	XLON	700	131.14	477558021843138
10:40:32	XLON	4128	131.12	477558021843149
10:40:32	XLON	1996	131.12	477558021843150
10:40:49	XLON	2314	131.14	477558021843181
10:40:54	XLON	507	131.16	477558021843185
10:40:54	XLON	2451	131.16	477558021843186
10:41:36	XLON	11288	131.1	477558021843238
10:41:36	XLON	2403	131.1	477558021843240
10:41:36	XLON	8885	131.1	477558021843241
10:41:41	XLON	6650	131.08	477558021843249
10:41:41	XLON	4903	131.08	477558021843250
10:41:51	XLON	8162	131.08	477558021843280
10:41:55	XLON	3498	131.18	477558021843312
10:41:55	XLON	3391	131.18	477558021843313
10:42:11	XLON	3000	131.2	477558021843343
10:42:11	XLON	1980	131.2	477558021843344
10:42:11	XLON	4790	131.2	477558021843345
10:42:11	XLON	2987	131.22	477558021843346
10:42:11	XLON	1971	131.22	477558021843347
10:42:11	XLON	1321	131.22	477558021843348
10:42:11	XLON	3298	131.22	477558021843349
10:42:11	XLON	1200	131.22	477558021843350
10:42:26	XLON	7817	131.14	477558021843366
10:42:35	XLON	2071	131.16	477558021843404
10:42:35	XLON	3000	131.16	477558021843405
10:43:00	XLON	6	131.16	477558021843489
10:43:22	XLON	3000	131.32	477558021843555
10:43:22	XLON	1251	131.32	477558021843556
10:43:23	XLON	1985	131.32	477558021843559
10:43:23	XLON	1423	131.32	477558021843560
10:43:23	XLON	3000	131.32	477558021843561
10:43:24	XLON	1500	131.32	477558021843562
10:43:24	XLON	1423	131.32	477558021843563
10:43:57	XLON	6402	131.3	477558021843614
10:43:57	XLON	829	131.3	477558021843615
10:44:01	XLON	7231	131.3	477558021843622
10:44:13	XLON	1852	131.32	477558021843632
10:44:13	XLON	3000	131.32	477558021843633
10:44:23	XLON	3000	131.36	477558021843656
10:44:23	XLON	1129	131.36	477558021843657
10:44:26	XLON	421	131.36	477558021843660
10:44:28	XLON	3200	131.34	477558021843661
10:44:28	XLON	3000	131.34	477558021843662
10:44:28	XLON	2632	131.34	477558021843663
10:44:30	XLON	4294	131.34	477558021843664
10:44:30	XLON	3000	131.34	477558021843665
10:44:32	XLON	500	131.34	477558021843669
10:44:33	XLON	751	131.34	477558021843671
10:44:35	XLON	1196	131.34	477558021843672
10:44:36	XLON	3352	131.32	477558021843673
10:44:36	XLON	1142	131.32	477558021843674
10:44:42	XLON	3221	131.32	477558021843682
10:45:23	XLON	2109	131.32	477558021843725
10:45:23	XLON	490	131.32	477558021843726
10:45:23	XLON	2477	131.32	477558021843727
10:45:23	XLON	2373	131.32	477558021843728
10:45:31	XLON	7449	131.32	477558021843758
10:45:36	XLON	926	131.4	477558021843779
10:45:36	XLON	6180	131.4	477558021843780
10:45:58	XLON	6770	131.5	477558021843796
10:46:12	XLON	5009	131.5	477558021843811
10:46:12	XLON	1761	131.5	477558021843812
10:46:12	XLON	6770	131.5	477558021843813
10:46:23	XLON	3030	131.5	477558021843841
10:46:23	XLON	3740	131.5	477558021843842
10:46:26	XLON	2900	131.5	477558021843849
10:46:26	XLON	3870	131.5	477558021843850
10:46:26	XLON	3000	131.5	477558021843854
10:46:26	XLON	3000	131.5	477558021843855
10:46:26	XLON	770	131.5	477558021843856
10:46:26	XLON	3000	131.48	477558021843857
10:46:26	XLON	1124	131.5	477558021843858
10:46:26	XLON	2646	131.5	477558021843859
10:46:26	XLON	13942	131.5	477558021843860
10:46:26	XLON	5	131.5	477558021843861
10:46:26	XLON	81	131.5	477558021843862
10:46:28	XLON	13856	131.5	477558021843865
10:46:28	XLON	3600	131.5	477558021843869
10:46:28	XLON	3000	131.5	477558021843870
10:46:28	XLON	532	131.5	477558021843871
10:46:28	XLON	6810	131.5	477558021843872
10:46:28	XLON	2505	131.5	477558021843873
10:46:28	XLON	208	131.5	477558021843874
10:46:28	XLON	3000	131.5	477558021843875
10:46:28	XLON	718	131.5	477558021843876
10:46:29	XLON	3000	131.5	477558021843877
10:46:29	XLON	597	131.5	477558021843878
10:46:29	XLON	1250	131.5	477558021843880
10:46:30	XLON	1250	131.5	477558021843881
10:46:30	XLON	374	131.5	477558021843885
10:46:44	XLON	4039	131.5	477558021843911
10:46:44	XLON	6251	131.5	477558021843909
10:46:44	XLON	5677	131.5	477558021843910
10:46:46	XLON	10442	131.5	477558021843915
10:46:46	XLON	854	131.5	477558021843917
10:46:46	XLON	9588	131.5	477558021843918
10:46:46	XLON	10442	131.5	477558021843920
10:46:48	XLON	10442	131.5	477558021843921
10:46:48	XLON	10442	131.5	477558021843922
10:46:58	XLON	10442	131.5	477558021843938
10:46:58	XLON	1022	131.5	477558021843939
10:47:03	XLON	850	131.42	477558021843949
10:47:03	XLON	3000	131.42	477558021843950
10:47:03	XLON	1121	131.42	477558021843951
10:47:03	XLON	1812	131.42	477558021843952
10:47:07	XLON	591	131.36	477558021843958
10:47:07	XLON	777	131.36	477558021843959
10:47:07	XLON	1608	131.36	477558021843960
10:47:07	XLON	3000	131.36	477558021843961
10:47:07	XLON	1194	131.36	477558021843962
10:47:07	XLON	1688	131.36	477558021843963
10:47:22	XLON	865	131.36	477558021843967
10:47:22	XLON	6598	131.36	477558021843968
10:47:23	XLON	3000	131.36	477558021843973
10:47:36	XLON	1827	131.32	477558021843990
10:48:14	XLON	3000	131.3	477558021844015
10:48:27	XLON	2833	131.26	477558021844025
10:48:27	XLON	1069	131.26	477558021844026
10:48:30	XLON	30636	131.26	477558021844027
10:48:30	XLON	1616	131.26	477558021844028
10:48:30	XLON	700	131.26	477558021844029
10:49:01	XLON	2571	131.3	477558021844061
10:49:01	XLON	3000	131.3	477558021844062
10:49:01	XLON	985	131.3	477558021844063
10:49:04	XLON	280	131.3	477558021844064
10:49:04	XLON	2700	131.3	477558021844065
10:49:06	XLON	6496	131.3	477558021844067
10:49:09	XLON	7	131.3	477558021844102
10:49:10	XLON	1000	131.28	477558021844107
10:49:20	XLON	1060	131.34	477558021844133
10:49:20	XLON	1100	131.34	477558021844134
10:49:20	XLON	2546	131.34	477558021844135
10:49:32	XLON	2900	131.32	477558021844153
10:49:32	XLON	1177	131.32	477558021844154
10:49:32	XLON	3000	131.32	477558021844155
10:49:32	XLON	1200	131.32	477558021844156
10:49:32	XLON	2998	131.32	477558021844157
10:49:34	XLON	4835	131.32	477558021844159
10:49:34	XLON	1127	131.32	477558021844160
10:49:34	XLON	250	131.32	477558021844161
10:49:34	XLON	208	131.32	477558021844162
10:49:34	XLON	584	131.32	477558021844163
10:49:35	XLON	1007	131.32	477558021844164
10:49:40	XLON	1056	131.32	477558021844188
10:49:41	XLON	1154	131.32	477558021844190
10:49:41	XLON	3795	131.32	477558021844191
10:49:59	XLON	8225	131.34	477558021844227
10:49:59	XLON	7798	131.34	477558021844228
10:49:59	XLON	427	131.34	477558021844229
10:50:03	XLON	4173	131.32	477558021844231
10:50:03	XLON	3000	131.32	477558021844233
10:50:03	XLON	3300	131.32	477558021844234
10:50:03	XLON	483	131.32	477558021844235
10:50:03	XLON	3000	131.34	477558021844236
10:50:03	XLON	1932	131.34	477558021844237
10:50:03	XLON	1299	131.34	477558021844238
10:50:03	XLON	1200	131.34	477558021844239
10:50:03	XLON	2998	131.34	477558021844240
10:50:05	XLON	3424	131.34	477558021844242
10:50:05	XLON	381	131.34	477558021844243
10:50:06	XLON	457	131.34	477558021844244
10:50:06	XLON	381	131.34	477558021844245
10:50:06	XLON	1067	131.34	477558021844246
10:50:06	XLON	1475	131.34	477558021844247
10:50:21	XLON	10500	131.28	477558021844262
10:50:55	XLON	8545	131.26	477558021844299
10:50:55	XLON	8545	131.26	477558021844302
10:51:07	XLON	6476	131.24	477558021844340
10:51:07	XLON	6882	131.24	477558021844341
10:51:09	XLON	201	131.24	477558021844343
10:51:12	XLON	1955	131.24	477558021844347
10:51:34	XLON	4116	131.38	477558021844394
10:51:34	XLON	1992	131.38	477558021844395
10:51:34	XLON	8222	131.38	477558021844396
10:51:34	XLON	3000	131.38	477558021844397
10:51:37	XLON	8170	131.36	477558021844399
10:51:37	XLON	2870	131.36	477558021844400
10:51:37	XLON	705	131.36	477558021844401
10:51:46	XLON	7078	131.38	477558021844429
10:51:46	XLON	4115	131.36	477558021844438
10:51:46	XLON	2900	131.38	477558021844439
10:51:46	XLON	1914	131.38	477558021844440
10:51:46	XLON	3088	131.38	477558021844441
10:51:46	XLON	2474	131.38	477558021844442
10:51:46	XLON	236	131.38	477558021844443
10:51:48	XLON	2900	131.36	477558021844450
10:52:15	XLON	3666	131.34	477558021844476
10:52:15	XLON	2983	131.36	477558021844481
10:52:21	XLON	2900	131.32	477558021844508
10:52:21	XLON	2923	131.32	477558021844509
10:52:21	XLON	3000	131.32	477558021844510
10:52:21	XLON	504	131.32	477558021844511
10:52:22	XLON	1286	131.32	477558021844520
10:52:22	XLON	865	131.32	477558021844521
10:53:10	XLON	8365	131.34	477558021844556
10:53:10	XLON	3000	131.36	477558021844561
10:53:10	XLON	792	131.36	477558021844562
10:53:10	XLON	633	131.36	477558021844563
10:53:10	XLON	693	131.36	477558021844564
10:53:15	XLON	1635	131.32	477558021844573
10:53:16	XLON	703	131.32	477558021844574
10:53:16	XLON	1900	131.32	477558021844575
10:53:16	XLON	1346	131.32	477558021844576
10:53:17	XLON	700	131.32	477558021844577
10:53:18	XLON	1390	131.32	477558021844578
10:53:53	XLON	109	131.32	477558021844628
10:53:57	XLON	12357	131.3	477558021844629
10:53:58	XLON	761	131.32	477558021844645
10:53:58	XLON	1636	131.32	477558021844646
10:53:59	XLON	1383	131.32	477558021844647
10:53:59	XLON	1067	131.32	477558021844648
10:53:59	XLON	2060	131.32	477558021844649
10:54:12	XLON	3766	131.3	477558021844689
10:54:13	XLON	2060	131.32	477558021844692
10:54:35	XLON	5000	131.34	477558021844725
10:54:35	XLON	3000	131.34	477558021844726
10:54:35	XLON	1984	131.34	477558021844727
10:54:35	XLON	15000	131.34	477558021844728
10:54:39	XLON	4927	131.34	477558021844729
10:54:39	XLON	3000	131.34	477558021844730
10:54:39	XLON	1643	131.34	477558021844731
10:54:39	XLON	823	131.34	477558021844732
10:54:39	XLON	1338	131.34	477558021844733
10:54:40	XLON	144	131.34	477558021844737
10:54:40	XLON	708	131.34	477558021844738
10:54:40	XLON	251	131.34	477558021844739
10:54:40	XLON	3000	131.34	477558021844740
10:54:40	XLON	1884	131.34	477558021844741
10:54:41	XLON	1332	131.34	477558021844742
10:54:41	XLON	714	131.34	477558021844743
10:54:42	XLON	1330	131.34	477558021844744
10:54:43	XLON	716	131.34	477558021844745
10:54:44	XLON	1346	131.34	477558021844746
10:54:45	XLON	700	131.34	477558021844747
10:54:46	XLON	1881	131.34	477558021844759
10:54:46	XLON	165	131.34	477558021844760
10:54:48	XLON	1354	131.34	477558021844761
10:54:49	XLON	692	131.34	477558021844762
10:54:51	XLON	2441	131.34	477558021844763
10:54:52	XLON	3570	131.34	477558021844764
10:54:52	XLON	1881	131.34	477558021844765
10:54:53	XLON	1091	131.34	477558021844766
10:54:53	XLON	165	131.34	477558021844767
10:54:55	XLON	1356	131.34	477558021844768
10:54:56	XLON	690	131.34	477558021844769
10:54:56	XLON	170	131.34	477558021844770
10:55:00	XLON	22690	131.34	477558021844792
10:55:00	XLON	3000	131.34	477558021844793
10:55:01	XLON	2785	131.32	477558021844794
10:55:01	XLON	10328	131.32	477558021844795
10:55:23	XLON	2143	131.46	477558021844874
10:55:26	XLON	1996	131.48	477558021844878
10:55:26	XLON	2022	131.48	477558021844879
10:55:26	XLON	2334	131.48	477558021844880
10:55:26	XLON	562	131.48	477558021844881
10:55:31	XLON	639	131.48	477558021844902
10:55:31	XLON	3000	131.48	477558021844903
10:55:31	XLON	2400	131.48	477558021844904
10:55:31	XLON	1914	131.48	477558021844905
10:55:31	XLON	1881	131.48	477558021844906
10:55:32	XLON	183	131.48	477558021844907
10:55:33	XLON	1881	131.48	477558021844908
10:55:33	XLON	1422	131.48	477558021844909
10:55:33	XLON	3000	131.48	477558021844910
10:55:35	XLON	1980	131.46	477558021844916
10:55:36	XLON	2138	131.46	477558021844917
10:55:36	XLON	1422	131.46	477558021844918
10:55:37	XLON	1735	131.46	477558021844919
10:55:37	XLON	1422	131.46	477558021844920
10:55:38	XLON	2490	131.46	477558021844921
10:55:38	XLON	1643	131.46	477558021844922
10:55:38	XLON	1239	131.46	477558021844923
10:55:38	XLON	1422	131.46	477558021844924
10:55:44	XLON	3000	131.42	477558021844936
10:55:44	XLON	1418	131.42	477558021844937
10:55:46	XLON	413	131.42	477558021844941
10:55:46	XLON	3000	131.42	477558021844942
10:55:46	XLON	298	131.42	477558021844943
10:55:46	XLON	357	131.42	477558021844944
10:55:46	XLON	659	131.42	477558021844945
10:55:46	XLON	759	131.42	477558021844946
10:55:46	XLON	3000	131.42	477558021844950
10:55:46	XLON	1744	131.42	477558021844951
10:55:46	XLON	660	131.42	477558021844952
10:55:47	XLON	3000	131.42	477558021844953
10:55:47	XLON	1262	131.42	477558021844954
10:55:47	XLON	3000	131.42	477558021844955
10:55:47	XLON	1466	131.42	477558021844956
10:56:21	XLON	3000	131.38	477558021845012
10:56:28	XLON	3000	131.38	477558021845017
10:56:28	XLON	2137	131.38	477558021845018
10:56:33	XLON	3000	131.36	477558021845023
10:56:33	XLON	183	131.36	477558021845024
10:56:33	XLON	1654	131.36	477558021845025
10:56:33	XLON	1700	131.36	477558021845026
10:56:33	XLON	814	131.36	477558021845027
10:56:33	XLON	1200	131.36	477558021845028
10:56:36	XLON	4	131.34	477558021845033
10:56:38	XLON	6068	131.34	477558021845034
10:56:41	XLON	1011	131.34	477558021845035
10:56:58	XLON	1133	131.34	477558021845051
10:57:36	XLON	2400	131.36	477558021845149
10:57:39	XLON	700	131.36	477558021845164
10:57:41	XLON	1638	131.36	477558021845165
10:57:44	XLON	1638	131.36	477558021845166
10:57:44	XLON	1000	131.36	477558021845167
10:57:46	XLON	2638	131.36	477558021845168
10:57:46	XLON	1593	131.36	477558021845169
10:57:49	XLON	1593	131.36	477558021845172
10:57:49	XLON	4000	131.36	477558021845173
10:58:03	XLON	2200	131.26	477558021845214
10:58:03	XLON	1725	131.28	477558021845215
10:58:03	XLON	3161	131.28	477558021845216
10:58:07	XLON	797	131.32	477558021845224
10:58:10	XLON	1348	131.34	477558021845227
10:58:10	XLON	932	131.34	477558021845228
10:58:10	XLON	673	131.34	477558021845229
10:58:10	XLON	3000	131.34	477558021845230
10:58:10	XLON	1154	131.34	477558021845231
10:58:10	XLON	2778	131.34	477558021845232
10:58:10	XLON	1395	131.34	477558021845233
10:58:10	XLON	1153	131.34	477558021845234
10:58:10	XLON	1075	131.34	477558021845235
10:58:10	XLON	739	131.34	477558021845236
10:58:11	XLON	1644	131.34	477558021845238
10:58:11	XLON	352	131.34	477558021845239
10:58:11	XLON	850	131.34	477558021845240
10:58:13	XLON	7	131.34	477558021845247
10:58:14	XLON	1617	131.34	477558021845248
10:58:18	XLON	727	131.34	477558021845258
10:58:18	XLON	3400	131.34	477558021845259
10:58:18	XLON	1808	131.34	477558021845260
10:58:18	XLON	1200	131.34	477558021845261
10:58:18	XLON	2022	131.34	477558021845262
10:58:20	XLON	88	131.34	477558021845281
10:58:20	XLON	865	131.34	477558021845282
10:58:21	XLON	1660	131.34	477558021845283
10:58:21	XLON	3	131.34	477558021845284
10:58:22	XLON	2441	131.34	477558021845285
10:58:23	XLON	5011	131.34	477558021845286
10:58:23	XLON	1430	131.34	477558021845287
10:58:23	XLON	738	131.34	477558021845291
10:58:23	XLON	1531	131.34	477558021845292
10:58:25	XLON	1369	131.34	477558021845307
10:58:26	XLON	745	131.34	477558021845308
10:58:27	XLON	1394	131.34	477558021845309
10:58:28	XLON	720	131.34	477558021845310
10:58:29	XLON	1881	131.34	477558021845314
10:58:29	XLON	2280	131.34	477558021845315
10:58:31	XLON	233	131.34	477558021845316
10:58:31	XLON	1864	131.34	477558021845317
10:58:32	XLON	1368	131.34	477558021845319
10:58:33	XLON	746	131.34	477558021845330
10:58:35	XLON	1569	131.32	477558021845334
10:58:35	XLON	1389	131.32	477558021845335
10:58:36	XLON	725	131.32	477558021845337
10:59:10	XLON	2042	131.32	477558021845411
10:59:15	XLON	1364	131.32	477558021845446
10:59:15	XLON	1172	131.32	477558021845447
10:59:15	XLON	629	131.32	477558021845448
10:59:21	XLON	5000	131.32	477558021845459
10:59:25	XLON	1881	131.32	477558021845461
10:59:28	XLON	191	131.32	477558021845463
10:59:28	XLON	865	131.32	477558021845464
10:59:31	XLON	2266	131.32	477558021845466
10:59:42	XLON	1948	131.32	477558021845481
10:59:42	XLON	1209	131.32	477558021845482
10:59:42	XLON	6744	131.34	477558021845483
10:59:42	XLON	1121	131.34	477558021845484
10:59:42	XLON	510	131.34	477558021845485
10:59:44	XLON	3000	131.36	477558021845491
10:59:44	XLON	2058	131.36	477558021845492
10:59:45	XLON	133	131.36	477558021845493
10:59:45	XLON	2114	131.36	477558021845494
11:00:36	XLON	4216	131.3	477558021845584
11:00:36	XLON	3000	131.3	477558021845585
11:00:36	XLON	778	131.3	477558021845586
11:00:37	XLON	4248	131.22	477558021845593
11:00:46	XLON	4248	131.22	477558021845600
11:00:46	XLON	4383	131.22	477558021845603
11:00:46	XLON	2714	131.22	477558021845604
11:00:47	XLON	1978	131.22	477558021845606
11:01:01	XLON	746	131.22	477558021845615
11:01:01	XLON	2460	131.22	477558021845622
11:01:02	XLON	2212	131.22	477558021845625
11:01:02	XLON	9959	131.22	477558021845626
11:01:03	XLON	589	131.24	477558021845629
11:01:03	XLON	3524	131.24	477558021845630
11:01:03	XLON	9482	131.24	477558021845631
11:01:03	XLON	3908	131.24	477558021845632
11:01:05	XLON	3448	131.24	477558021845633
11:01:06	XLON	529	131.24	477558021845636
11:01:22	XLON	247	131.36	477558021845694
11:01:22	XLON	8249	131.36	477558021845695
11:01:22	XLON	3000	131.36	477558021845697
11:01:22	XLON	2998	131.36	477558021845698
11:01:22	XLON	1048	131.36	477558021845699
11:01:22	XLON	585	131.36	477558021845700
11:01:22	XLON	865	131.36	477558021845701
11:01:27	XLON	705	131.36	477558021845712
11:01:27	XLON	541	131.36	477558021845713
11:01:27	XLON	1521	131.36	477558021845714
11:01:27	XLON	1423	131.36	477558021845715
11:01:41	XLON	1591	131.34	477558021845722
11:01:41	XLON	7500	131.34	477558021845723
11:01:41	XLON	1782	131.34	477558021845724
11:02:08	XLON	3941	131.36	477558021845758
11:02:08	XLON	1494	131.36	477558021845759
11:02:08	XLON	3000	131.36	477558021845760
11:02:08	XLON	1885	131.36	477558021845761
11:02:13	XLON	2700	131.36	477558021845778
11:02:14	XLON	2229	131.36	477558021845782
11:02:14	XLON	2620	131.36	477558021845783
11:02:20	XLON	1517	131.36	477558021845795
11:02:20	XLON	3208	131.36	477558021845796
11:02:21	XLON	1481	131.36	477558021845798
11:02:42	XLON	5395	131.32	477558021845821
11:02:42	XLON	5301	131.32	477558021845824
11:02:42	XLON	94	131.32	477558021845825
11:02:45	XLON	1144	131.34	477558021845828
11:02:45	XLON	2218	131.34	477558021845829
11:02:46	XLON	3362	131.34	477558021845830
11:02:46	XLON	521	131.34	477558021845831
11:02:46	XLON	1814	131.34	477558021845832
11:02:46	XLON	1872	131.34	477558021845833
11:02:47	XLON	1520	131.34	477558021845834
11:02:48	XLON	1566	131.34	477558021845835
11:02:48	XLON	865	131.34	477558021845836
11:02:49	XLON	2431	131.34	477558021845837
11:02:49	XLON	1239	131.34	477558021845838
11:02:49	XLON	1646	131.34	477558021845839
11:02:49	XLON	674	131.34	477558021845840
11:02:51	XLON	1302	131.34	477558021845844
11:03:00	XLON	7788	131.36	477558021845868
11:03:00	XLON	1536	131.36	477558021845869
11:03:01	XLON	819	131.36	477558021845871
11:03:01	XLON	6969	131.36	477558021845872
11:03:17	XLON	255	131.44	477558021845899
11:03:22	XLON	260	131.44	477558021845903
11:03:23	XLON	7132	131.4	477558021845907
11:03:37	XLON	4339	131.44	477558021845916
11:03:37	XLON	1991	131.44	477558021845917
11:03:42	XLON	2556	131.44	477558021845920
11:03:42	XLON	1311	131.44	477558021845921
11:03:42	XLON	3500	131.44	477558021845922
11:03:44	XLON	612	131.44	477558021845923
11:04:01	XLON	1700	131.42	477558021845931
11:04:02	XLON	3974	131.42	477558021845932
11:04:09	XLON	1695	131.46	477558021845938
11:04:09	XLON	100	131.46	477558021845939
11:04:09	XLON	1756	131.46	477558021845940
11:04:09	XLON	900	131.46	477558021845941
11:04:09	XLON	1200	131.46	477558021845942
11:04:09	XLON	900	131.46	477558021845943
11:04:09	XLON	900	131.46	477558021845944
11:04:09	XLON	3000	131.46	477558021845945
11:04:12	XLON	5152	131.46	477558021845948
11:04:12	XLON	1300	131.46	477558021845949
11:04:12	XLON	900	131.46	477558021845950
11:04:12	XLON	1000	131.46	477558021845951
11:04:12	XLON	35	131.46	477558021845952
11:04:12	XLON	3000	131.46	477558021845953
11:04:34	XLON	2334	131.44	477558021845995
11:04:34	XLON	1729	131.44	477558021845996
11:04:37	XLON	3347	131.42	477558021845998
11:04:37	XLON	1529	131.42	477558021845999
11:04:38	XLON	4771	131.42	477558021846000
11:04:38	XLON	3653	131.42	477558021846001
11:04:40	XLON	9472	131.42	477558021846018
11:05:07	XLON	2440	131.4	477558021846040
11:05:14	XLON	2491	131.4	477558021846044
11:05:37	XLON	15101	131.42	477558021846078
11:05:56	XLON	879	131.44	477558021846123
11:05:56	XLON	4236	131.44	477558021846124
11:05:56	XLON	2645	131.44	477558021846125
11:05:59	XLON	2390	131.44	477558021846127
11:05:59	XLON	2640	131.44	477558021846128
11:06:28	XLON	553	131.44	477558021846165
11:06:28	XLON	2064	131.44	477558021846166
11:06:28	XLON	1577	131.44	477558021846167
11:06:32	XLON	1577	131.44	477558021846170
11:06:33	XLON	1577	131.44	477558021846171
11:06:39	XLON	5771	131.5	477558021846206
11:06:39	XLON	499	131.5	477558021846207
11:06:39	XLON	4573	131.5	477558021846208
11:06:39	XLON	2614	131.5	477558021846209
11:08:09	XLON	5041	131.5	477558021846312
11:08:42	XLON	5041	131.5	477558021846383
11:08:53	XLON	5041	131.5	477558021846387
11:08:54	XLON	1030	131.5	477558021846391
11:08:54	XLON	3692	131.5	477558021846392
11:08:54	XLON	319	131.5	477558021846393
11:08:59	XLON	2489	131.5	477558021846395
11:09:07	XLON	2552	131.5	477558021846425
11:09:09	XLON	5041	131.5	477558021846431
11:09:11	XLON	5041	131.5	477558021846438
11:09:11	XLON	1901	131.5	477558021846443
11:09:13	XLON	3140	131.5	477558021846446
11:09:15	XLON	5041	131.5	477558021846455
11:09:16	XLON	5041	131.5	477558021846456
11:09:18	XLON	4547	131.5	477558021846461
11:10:03	XLON	494	131.5	477558021846546
12:06:03	XLON	5041	131.5	477558021852401
12:06:03	XLON	2713	131.5	477558021852405
12:06:03	XLON	2328	131.5	477558021852406
12:06:09	XLON	8647	131.5	477558021852426
12:08:51	XLON	8647	131.5	477558021852660
12:30:00	XLON	461	131.5	477558021854390
12:30:05	XLON	1081	131.5	477558021854402
12:30:05	XLON	6014	131.5	477558021854403
12:30:05	XLON	1091	131.5	477558021854404
12:30:05	XLON	3238	131.48	477558021854406
12:30:05	XLON	3500	131.5	477558021854407
12:30:05	XLON	1909	131.5	477558021854408
12:30:07	XLON	1091	131.5	477558021854411
12:30:07	XLON	3238	131.5	477558021854412
12:30:07	XLON	4194	131.5	477558021854415
12:31:21	XLON	1498	131.5	477558021854460
12:31:21	XLON	2971	131.5	477558021854461
12:31:21	XLON	1302	131.5	477558021854455
12:31:21	XLON	3167	131.5	477558021854456
12:31:21	XLON	4194	131.5	477558021854458
12:31:51	XLON	1300	131.5	477558021854472
12:31:51	XLON	7363	131.5	477558021854473
12:31:51	XLON	2998	131.48	477558021854478
12:31:51	XLON	813	131.48	477558021854479
12:31:51	XLON	859	131.48	477558021854480
12:31:51	XLON	27402	131.48	477558021854481
12:31:51	XLON	3000	131.48	477558021854482
12:32:06	XLON	6301	131.48	477558021854516
12:32:33	XLON	6035	131.5	477558021854543
12:33:04	XLON	6035	131.5	477558021854554
12:33:04	XLON	1486	131.5	477558021854556
12:33:04	XLON	3000	131.5	477558021854557
12:33:08	XLON	4521	131.5	477558021854558
12:33:08	XLON	3000	131.5	477558021854559
12:33:08	XLON	1626	131.5	477558021854560
12:33:10	XLON	865	131.5	477558021854561
12:33:10	XLON	3275	131.5	477558021854562
12:33:10	XLON	3000	131.5	477558021854563
12:33:12	XLON	3000	131.5	477558021854573
12:33:13	XLON	3000	131.5	477558021854574
12:33:22	XLON	4206	131.5	477558021854577
12:33:24	XLON	3200	131.5	477558021854585
12:35:40	XLON	1006	131.5	477558021854822
12:35:40	XLON	3200	131.5	477558021854823
12:36:06	XLON	3000	131.5	477558021854892
12:36:06	XLON	1206	131.5	477558021854893
12:36:06	XLON	4206	131.5	477558021854891
12:36:10	XLON	3000	131.5	477558021854916
12:36:11	XLON	3000	131.5	477558021854922
12:36:14	XLON	3000	131.5	477558021854929
12:36:21	XLON	6041	131.5	477558021854938
12:36:21	XLON	3000	131.5	477558021854939
12:36:33	XLON	3000	131.48	477558021854950
12:36:33	XLON	1493	131.48	477558021854951
12:36:38	XLON	3000	131.48	477558021854952
12:36:38	XLON	1493	131.48	477558021854953
12:36:38	XLON	3058	131.48	477558021854954
12:36:38	XLON	32728	131.48	477558021854955
12:36:43	XLON	1487	131.46	477558021854966
12:36:43	XLON	3000	131.46	477558021854967
12:36:43	XLON	1569	131.46	477558021854968
12:36:43	XLON	3058	131.46	477558021854969
12:36:43	XLON	24838	131.46	477558021854970
12:36:43	XLON	2900	131.48	477558021854971
12:36:43	XLON	3000	131.48	477558021854972
12:36:43	XLON	1655	131.48	477558021854973
12:36:43	XLON	1100	131.48	477558021854974
12:36:43	XLON	1569	131.48	477558021854975
12:36:43	XLON	3058	131.48	477558021854976
12:36:43	XLON	1200	131.48	477558021854977
12:36:43	XLON	32728	131.48	477558021854978
12:37:06	XLON	13628	131.44	477558021855045
12:37:06	XLON	6978	131.44	477558021855051
12:37:57	XLON	3000	131.46	477558021855141
12:37:57	XLON	3268	131.46	477558021855142
12:38:02	XLON	3000	131.46	477558021855146
12:38:02	XLON	3268	131.46	477558021855147
12:38:06	XLON	1526	131.42	477558021855151
12:38:06	XLON	3000	131.42	477558021855152
12:38:06	XLON	3268	131.42	477558021855153
12:38:06	XLON	7770	131.42	477558021855154
12:38:10	XLON	3000	131.28	477558021855189
12:38:10	XLON	611	131.28	477558021855190
12:38:10	XLON	1732	131.28	477558021855191
12:38:10	XLON	1200	131.28	477558021855192
12:38:10	XLON	3268	131.28	477558021855193
12:38:10	XLON	3000	131.3	477558021855194
12:38:10	XLON	1732	131.3	477558021855195
12:38:10	XLON	3268	131.3	477558021855196
12:38:10	XLON	1200	131.3	477558021855197
12:38:10	XLON	3000	131.3	477558021855198
12:38:15	XLON	4205	131.32	477558021855227
12:38:15	XLON	650	131.32	477558021855228
12:38:16	XLON	11552	131.32	477558021855229
12:38:17	XLON	1444	131.32	477558021855230
12:39:06	XLON	2479	131.32	477558021855308
12:39:06	XLON	2087	131.32	477558021855309
12:39:32	XLON	3437	131.34	477558021855333
12:39:33	XLON	1537	131.34	477558021855336
12:39:53	XLON	11511	131.32	477558021855352
12:40:02	XLON	3000	131.34	477558021855370
12:40:46	XLON	4760	131.34	477558021855436
12:40:46	XLON	3000	131.34	477558021855437
12:40:46	XLON	1298	131.34	477558021855438
12:41:06	XLON	2900	131.32	477558021855485
12:41:06	XLON	1727	131.32	477558021855486
12:42:07	XLON	3000	131.38	477558021855547
12:42:07	XLON	1181	131.38	477558021855548
12:42:44	XLON	1062	131.4	477558021855571
12:42:44	XLON	3000	131.4	477558021855572
12:42:44	XLON	871	131.4	477558021855573
12:42:44	XLON	553	131.4	477558021855574
12:42:44	XLON	2022	131.4	477558021855575
12:42:49	XLON	778	131.4	477558021855576
12:42:49	XLON	3000	131.4	477558021855577
12:42:49	XLON	997	131.4	477558021855578
12:42:49	XLON	2998	131.4	477558021855579
12:45:31	XLON	1626	131.38	477558021855817
12:45:38	XLON	4894	131.4	477558021855819
12:47:35	XLON	14169	131.5	477558021856014
12:47:38	XLON	2790	131.5	477558021856019
12:47:38	XLON	5435	131.5	477558021856020
12:47:38	XLON	537	131.5	477558021856021
12:47:38	XLON	2900	131.5	477558021856022
12:47:38	XLON	3000	131.5	477558021856023
12:48:00	XLON	6054	131.5	477558021856103
12:48:00	XLON	543	131.5	477558021856120
12:48:00	XLON	1179	131.5	477558021856121
12:48:00	XLON	4332	131.5	477558021856122
12:48:11	XLON	5284	131.5	477558021856141
12:48:11	XLON	8584	131.5	477558021856142
12:57:14	XLON	13868	131.5	477558021856693
12:58:23	XLON	6317	131.5	477558021856794
12:59:24	XLON	7551	131.5	477558021856914
12:59:24	XLON	1516	131.5	477558021856916
12:59:24	XLON	1266	131.5	477558021856917
12:59:24	XLON	1200	131.5	477558021856918
12:59:24	XLON	3300	131.5	477558021856919
12:59:24	XLON	3058	131.5	477558021856920
12:59:24	XLON	3000	131.5	477558021856921
12:59:24	XLON	528	131.5	477558021856922
12:59:26	XLON	9	131.5	477558021856923
12:59:28	XLON	9010	131.5	477558021856924
12:59:28	XLON	751	131.5	477558021856925
12:59:31	XLON	3222	131.5	477558021856933
12:59:31	XLON	3902	131.5	477558021856934
12:59:54	XLON	1715	131.5	477558021856973
13:00:00	XLON	1235	131.5	477558021856975
13:00:04	XLON	846	131.5	477558021856992
13:00:04	XLON	3328	131.5	477558021856993
13:00:40	XLON	7124	131.5	477558021857042
13:03:02	XLON	2774	131.5	477558021857392
13:03:02	XLON	4350	131.5	477558021857393
13:03:02	XLON	2900	131.48	477558021857410
13:03:02	XLON	1450	131.48	477558021857411
13:03:02	XLON	2774	131.48	477558021857412
13:03:05	XLON	3000	131.48	477558021857418
13:03:05	XLON	1450	131.48	477558021857419
13:03:06	XLON	12883	131.48	477558021857420
13:03:06	XLON	3000	131.48	477558021857421
13:03:07	XLON	3000	131.48	477558021857422
13:03:14	XLON	3819	131.48	477558021857429
13:03:14	XLON	3000	131.48	477558021857430
13:03:21	XLON	2983	131.48	477558021857436
13:03:52	XLON	7009	131.48	477558021857480
13:03:52	XLON	3300	131.48	477558021857481
13:03:57	XLON	2	131.48	477558021857487
13:04:02	XLON	5399	131.46	477558021857495
13:04:24	XLON	1695	131.46	477558021857534
13:04:24	XLON	2881	131.46	477558021857535
13:05:06	XLON	6754	131.46	477558021857602
13:05:18	XLON	3000	131.46	477558021857655
13:05:23	XLON	3000	131.46	477558021857663
13:05:23	XLON	2540	131.46	477558021857664
13:06:02	XLON	4694	131.44	477558021857704
13:06:02	XLON	2132	131.44	477558021857717
13:06:02	XLON	8525	131.44	477558021857718
13:06:02	XLON	172	131.44	477558021857719
13:06:07	XLON	4118	131.42	477558021857735
13:06:25	XLON	3320	131.42	477558021857759
13:06:25	XLON	1795	131.42	477558021857763
13:06:25	XLON	4027	131.42	477558021857764
13:06:36	XLON	6166	131.42	477558021857777
13:07:15	XLON	10131	131.4	477558021857824
13:08:51	XLON	200	131.42	477558021857950
13:08:56	XLON	3200	131.4	477558021857952
13:08:56	XLON	626	131.4	477558021857953
13:08:56	XLON	3000	131.4	477558021857954
13:08:56	XLON	1050	131.4	477558021857955
13:08:56	XLON	3655	131.4	477558021857956
13:08:56	XLON	1200	131.4	477558021857957
13:08:56	XLON	1517	131.4	477558021857958
13:09:01	XLON	1676	131.4	477558021857962
13:09:01	XLON	3000	131.4	477558021857963
13:09:01	XLON	3655	131.4	477558021857964
13:09:01	XLON	2022	131.4	477558021857965
13:09:01	XLON	4200	131.4	477558021857966
13:09:19	XLON	1517	131.4	477558021857985
13:09:19	XLON	3000	131.4	477558021857986
13:09:19	XLON	701	131.4	477558021857987
13:09:19	XLON	975	131.4	477558021857988
13:09:19	XLON	3655	131.4	477558021857989
13:09:19	XLON	3979	131.4	477558021857990
13:09:19	XLON	1490	131.4	477558021857991
13:09:19	XLON	700	131.4	477558021857992
13:09:22	XLON	1761	131.4	477558021857995
13:09:22	XLON	3655	131.4	477558021857996
13:09:23	XLON	3000	131.4	477558021857997
13:09:23	XLON	1980	131.4	477558021857998
13:09:23	XLON	4200	131.4	477558021857999
13:09:35	XLON	3000	131.42	477558021858019
13:09:35	XLON	1980	131.42	477558021858020
13:09:35	XLON	2387	131.42	477558021858021
13:09:36	XLON	1952	131.42	477558021858022
13:09:42	XLON	2505	131.42	477558021858034
13:09:42	XLON	1653	131.42	477558021858035
13:09:46	XLON	3549	131.42	477558021858036
13:09:46	XLON	1992	131.42	477558021858037
13:10:34	XLON	3812	131.44	477558021858069
13:10:34	XLON	3812	131.44	477558021858070
13:10:34	XLON	3812	131.44	477558021858071
13:10:54	XLON	850	131.44	477558021858090
13:10:59	XLON	3000	131.4	477558021858117
13:10:59	XLON	1849	131.4	477558021858118
13:10:59	XLON	3000	131.42	477558021858119
13:10:59	XLON	1849	131.42	477558021858120
13:10:59	XLON	3758	131.42	477558021858121
13:10:59	XLON	1517	131.42	477558021858122
13:10:59	XLON	1200	131.42	477558021858123
13:10:59	XLON	3758	131.44	477558021858124
13:10:59	XLON	1000	131.44	477558021858125
13:10:59	XLON	1691	131.44	477558021858126
13:10:59	XLON	766	131.44	477558021858127
13:10:59	XLON	1083	131.44	477558021858128
13:10:59	XLON	1200	131.44	477558021858129
13:10:59	XLON	11847	131.44	477558021858130
13:11:02	XLON	1570	131.4	477558021858139
13:11:02	XLON	4000	131.4	477558021858140
13:11:02	XLON	3000	131.4	477558021858141
13:11:22	XLON	4525	131.38	477558021858165
13:12:36	XLON	77	131.4	477558021858216
13:12:41	XLON	865	131.4	477558021858228
13:12:45	XLON	993	131.4	477558021858238
13:12:50	XLON	1644	131.4	477558021858245
13:13:24	XLON	1292	131.42	477558021858342
13:13:53	XLON	3000	131.42	477558021858419
13:13:53	XLON	534	131.44	477558021858420
13:13:53	XLON	1222	131.44	477558021858421
13:13:53	XLON	1517	131.44	477558021858422
13:13:53	XLON	3724	131.44	477558021858423
13:14:36	XLON	4	131.4	477558021858479
13:14:41	XLON	2335	131.4	477558021858494
13:14:41	XLON	5943	131.4	477558021858495
13:16:30	XLON	3675	131.42	477558021858699
13:16:56	XLON	3000	131.48	477558021858751
13:16:56	XLON	1518	131.48	477558021858752
13:16:56	XLON	1535	131.48	477558021858753
13:16:56	XLON	3689	131.48	477558021858754
13:16:58	XLON	1036	131.48	477558021858755
13:16:58	XLON	543	131.44	477558021858756
13:16:58	XLON	2117	131.44	477558021858757
13:16:58	XLON	543	131.44	477558021858758
13:16:58	XLON	2900	131.44	477558021858759
13:16:58	XLON	303	131.44	477558021858760
13:16:59	XLON	2138	131.44	477558021858761
13:16:59	XLON	3000	131.44	477558021858762
13:17:00	XLON	2182	131.44	477558021858763
13:17:00	XLON	3000	131.44	477558021858764
13:17:21	XLON	5774	131.44	477558021858791
13:18:22	XLON	14174	131.42	477558021858836
13:18:22	XLON	3000	131.42	477558021858856
13:18:22	XLON	11174	131.42	477558021858857
13:18:22	XLON	1992	131.42	477558021858863
13:18:22	XLON	2163	131.42	477558021858864
13:18:22	XLON	3000	131.42	477558021858865
13:18:23	XLON	4203	131.42	477558021858871
13:18:23	XLON	3000	131.42	477558021858872
13:18:23	XLON	1757	131.42	477558021858873
13:18:23	XLON	1543	131.42	477558021858880
13:18:24	XLON	1644	131.42	477558021858881
13:18:35	XLON	3288	131.4	477558021858888
13:18:35	XLON	3000	131.42	477558021858890
13:18:35	XLON	3793	131.42	477558021858891
13:18:35	XLON	495	131.42	477558021858892
13:18:38	XLON	3000	131.4	477558021858898
13:18:38	XLON	2348	131.4	477558021858899
13:18:38	XLON	865	131.4	477558021858900
13:18:38	XLON	1330	131.4	477558021858901
13:18:39	XLON	1802	131.4	477558021858902
13:18:39	XLON	1920	131.4	477558021858903
13:18:41	XLON	499	131.4	477558021858904
13:19:07	XLON	13464	131.38	477558021858924
13:19:09	XLON	4	131.42	477558021858931
13:19:26	XLON	3400	131.42	477558021858954
13:19:26	XLON	3000	131.42	477558021858955
13:19:26	XLON	3793	131.42	477558021858956
13:19:26	XLON	2022	131.42	477558021858957
13:19:26	XLON	442	131.42	477558021858958
13:19:26	XLON	12657	131.42	477558021858953
13:19:28	XLON	3000	131.42	477558021858959
13:19:40	XLON	3000	131.44	477558021858987
13:19:42	XLON	3000	131.44	477558021858988
13:19:51	XLON	5784	131.4	477558021858991
13:19:51	XLON	3300	131.42	477558021858994
13:19:51	XLON	442	131.42	477558021858995
13:19:51	XLON	3000	131.42	477558021858996
13:19:51	XLON	3000	131.44	477558021858997
13:19:51	XLON	2900	131.44	477558021858998
13:19:51	XLON	2125	131.44	477558021858999
13:19:51	XLON	3655	131.44	477558021859000
13:19:51	XLON	2022	131.44	477558021859001
13:19:51	XLON	1200	131.44	477558021859002
13:19:56	XLON	3000	131.44	477558021859003
13:19:56	XLON	1674	131.44	477558021859004
13:19:56	XLON	3000	131.44	477558021859005
13:20:10	XLON	13578	131.4	477558021859013
13:20:22	XLON	6010	131.4	477558021859018
13:20:25	XLON	2241	131.38	477558021859019
13:20:25	XLON	9525	131.38	477558021859020
13:21:17	XLON	7674	131.38	477558021859088
13:21:44	XLON	7674	131.38	477558021859109
13:22:21	XLON	9	131.38	477558021859172
13:22:21	XLON	3000	131.38	477558021859173
13:22:26	XLON	4388	131.38	477558021859175
13:22:26	XLON	1853	131.38	477558021859176
13:22:26	XLON	5923	131.38	477558021859177
13:22:30	XLON	276	131.38	477558021859180
13:22:41	XLON	3000	131.36	477558021859187
13:22:41	XLON	560	131.36	477558021859188
13:22:41	XLON	3456	131.36	477558021859182
13:22:42	XLON	4560	131.32	477558021859191
13:22:42	XLON	1900	131.32	477558021859196
13:22:42	XLON	2660	131.32	477558021859197
13:22:46	XLON	2309	131.32	477558021859200
13:22:46	XLON	3000	131.32	477558021859201
13:22:46	XLON	945	131.32	477558021859202
13:22:46	XLON	1180	131.32	477558021859203
13:22:46	XLON	1889	131.32	477558021859204
13:22:52	XLON	3000	131.32	477558021859205
13:22:52	XLON	3850	131.32	477558021859206
13:22:57	XLON	10453	131.28	477558021859210
13:23:23	XLON	13475	131.3	477558021859248
13:23:41	XLON	2	131.34	477558021859276
13:24:33	XLON	123	131.42	477558021859385
13:25:04	XLON	5861	131.42	477558021859419
13:25:04	XLON	2678	131.42	477558021859420
13:25:04	XLON	2938	131.42	477558021859421
13:25:04	XLON	11477	131.42	477558021859431
13:25:23	XLON	3000	131.44	477558021859469
13:25:23	XLON	1100	131.44	477558021859470
13:25:28	XLON	9301	131.4	477558021859477
13:25:28	XLON	2827	131.4	477558021859478
13:25:28	XLON	2506	131.4	477558021859479
13:25:28	XLON	3000	131.4	477558021859480
13:25:28	XLON	1200	131.4	477558021859481
13:25:48	XLON	2675	131.4	477558021859486
13:25:48	XLON	7484	131.4	477558021859487
13:25:48	XLON	275	131.4	477558021859488
13:27:06	XLON	221	131.4	477558021859566
13:27:06	XLON	3000	131.4	477558021859567
13:27:06	XLON	5731	131.42	477558021859568
13:27:06	XLON	3000	131.42	477558021859569
13:27:06	XLON	863	131.42	477558021859570
13:27:06	XLON	1262	131.42	477558021859571
13:27:06	XLON	1200	131.42	477558021859572
13:27:06	XLON	3448	131.42	477558021859573
13:27:06	XLON	2022	131.42	477558021859574
13:27:06	XLON	4070	131.4	477558021859560
13:27:06	XLON	10289	131.4	477558021859561
13:27:08	XLON	1200	131.42	477558021859575
13:27:08	XLON	1643	131.42	477558021859576
13:27:08	XLON	917	131.42	477558021859577
13:27:08	XLON	1481	131.42	477558021859578
13:27:08	XLON	2281	131.42	477558021859579
13:27:08	XLON	236	131.42	477558021859580
13:27:08	XLON	3448	131.42	477558021859581
13:27:08	XLON	607	131.42	477558021859582
13:27:08	XLON	1602	131.42	477558021859583
13:27:08	XLON	1865	131.42	477558021859584
13:27:09	XLON	1644	131.42	477558021859585
13:27:09	XLON	231	131.42	477558021859586
13:27:09	XLON	1517	131.42	477558021859587
13:27:09	XLON	3448	131.42	477558021859588
13:27:10	XLON	3448	131.42	477558021859590
13:27:36	XLON	4973	131.42	477558021859647
13:27:36	XLON	1064	131.42	477558021859648
13:27:37	XLON	4973	131.42	477558021859650
13:28:00	XLON	514	131.44	477558021859676
13:30:37	XLON	5252	131.5	477558021860060
13:30:38	XLON	5252	131.5	477558021860065
13:30:38	XLON	5252	131.5	477558021860064
13:31:21	XLON	6770	131.42	477558021860099
13:31:21	XLON	5069	131.42	477558021860100
13:32:33	XLON	718	131.48	477558021860209
13:32:33	XLON	3000	131.48	477558021860210
13:32:33	XLON	2500	131.48	477558021860211
13:32:33	XLON	2019	131.48	477558021860212
13:32:46	XLON	605	131.5	477558021860237
13:32:46	XLON	3000	131.5	477558021860238
13:32:46	XLON	742	131.5	477558021860239
13:32:46	XLON	1124	131.5	477558021860240
13:32:51	XLON	3000	131.48	477558021860243
13:32:51	XLON	1917	131.48	477558021860244
13:33:21	XLON	3000	131.48	477558021860323
13:33:21	XLON	663	131.48	477558021860324
13:33:21	XLON	1527	131.48	477558021860325
13:33:21	XLON	2188	131.48	477558021860326
13:33:21	XLON	3100	131.48	477558021860327
13:33:21	XLON	3758	131.48	477558021860328
13:33:26	XLON	1171	131.48	477558021860346
13:33:28	XLON	2800	131.46	477558021860351
13:34:05	XLON	4200	131.44	477558021860395
13:34:05	XLON	3000	131.44	477558021860396
13:34:05	XLON	1729	131.44	477558021860397
13:34:05	XLON	3620	131.44	477558021860398
13:34:10	XLON	2285	131.44	477558021860411
13:34:10	XLON	1581	131.44	477558021860412
13:34:41	XLON	2	131.42	477558021860423
13:34:46	XLON	4194	131.42	477558021860431
13:35:01	XLON	829	131.42	477558021860450
13:35:01	XLON	566	131.42	477558021860451
13:35:11	XLON	2654	131.4	477558021860461
13:36:39	XLON	3262	131.46	477558021860626
13:37:20	XLON	6760	131.5	477558021860681
13:37:20	XLON	1284	131.5	477558021860684
13:37:51	XLON	6760	131.5	477558021860737
13:37:56	XLON	8044	131.5	477558021860744
13:37:56	XLON	8044	131.5	477558021860742
13:37:56	XLON	8044	131.5	477558021860743
13:37:58	XLON	6348	131.5	477558021860746
13:37:58	XLON	3820	131.5	477558021860747
13:37:58	XLON	6348	131.5	477558021860748
13:37:58	XLON	1858	131.5	477558021860749
13:37:58	XLON	1561	131.5	477558021860750
13:37:58	XLON	401	131.5	477558021860751
13:38:00	XLON	7500	131.5	477558021860753
13:38:00	XLON	3890	131.5	477558021860754
13:38:00	XLON	2900	131.5	477558021860755
13:38:00	XLON	8490	131.5	477558021860756
13:38:01	XLON	1663	131.5	477558021860757
13:38:57	XLON	13297	131.5	477558021860830
13:38:57	XLON	740	131.5	477558021860834
13:39:02	XLON	3890	131.5	477558021860839
13:39:33	XLON	9561	131.5	477558021860860
13:39:33	XLON	4400	131.5	477558021860857
13:39:33	XLON	1271	131.5	477558021860858
13:39:35	XLON	9561	131.5	477558021860861
13:39:35	XLON	2900	131.5	477558021860870
13:39:35	XLON	859	131.5	477558021860871
13:39:35	XLON	3551	131.5	477558021860872
13:39:35	XLON	1159	131.5	477558021860873
13:40:53	XLON	5579	131.5	477558021861000
13:40:53	XLON	3417	131.5	477558021861001
13:40:53	XLON	8996	131.5	477558021861003
13:41:03	XLON	10151	131.5	477558021861007
13:41:03	XLON	3793	131.5	477558021861008
13:41:03	XLON	6358	131.5	477558021861009
13:41:06	XLON	1902	131.5	477558021861016
13:41:06	XLON	1167	131.5	477558021861017
13:41:07	XLON	1902	131.5	477558021861018
13:41:07	XLON	86	131.5	477558021861019
13:42:17	XLON	4622	131.5	477558021861083
13:42:17	XLON	7226	131.5	477558021861084
13:42:17	XLON	2643	131.5	477558021861086
13:42:17	XLON	1979	131.5	477558021861087
13:42:17	XLON	4622	131.5	477558021861088
13:42:17	XLON	7226	131.5	477558021861089
13:42:28	XLON	1109	131.48	477558021861092
13:42:28	XLON	849	131.48	477558021861093
13:42:28	XLON	3000	131.48	477558021861094
13:42:28	XLON	1655	131.48	477558021861095
13:42:28	XLON	3655	131.48	477558021861096
13:42:28	XLON	1200	131.48	477558021861097
13:42:31	XLON	3000	131.48	477558021861103
13:42:31	XLON	1917	131.48	477558021861104
13:42:31	XLON	3655	131.48	477558021861105
13:42:31	XLON	2289	131.48	477558021861106
13:42:31	XLON	1242	131.48	477558021861107
13:42:32	XLON	1859	131.48	477558021861113
13:42:32	XLON	1145	131.48	477558021861114
13:42:32	XLON	720	131.48	477558021861115
13:42:32	XLON	3000	131.48	477558021861116
13:42:32	XLON	800	131.48	477558021861117
13:42:32	XLON	1507	131.48	477558021861119
13:42:32	XLON	3517	131.48	477558021861120
13:42:33	XLON	1510	131.48	477558021861121
13:42:33	XLON	63	131.48	477558021861122
13:42:33	XLON	1239	131.48	477558021861123
13:42:34	XLON	1644	131.48	477558021861124
13:42:49	XLON	1004	131.5	477558021861144
13:42:49	XLON	6389	131.5	477558021861145
13:42:50	XLON	481	131.5	477558021861152
13:42:50	XLON	2405	131.5	477558021861149
13:42:50	XLON	4988	131.5	477558021861150
13:43:02	XLON	3118	131.5	477558021861159
13:43:04	XLON	3118	131.5	477558021861176
13:43:44	XLON	304	131.5	477558021861214
13:43:44	XLON	2814	131.5	477558021861215
13:43:44	XLON	3118	131.5	477558021861217
13:43:47	XLON	136	131.5	477558021861218
13:44:34	XLON	3981	131.5	477558021861271
13:44:35	XLON	3981	131.5	477558021861272
13:44:35	XLON	2061	131.48	477558021861275
13:44:35	XLON	1615	131.48	477558021861276
13:44:37	XLON	1673	131.48	477558021861277
13:44:37	XLON	1039	131.48	477558021861278
13:44:37	XLON	690	131.48	477558021861279
13:44:37	XLON	3000	131.48	477558021861280
13:44:37	XLON	3620	131.48	477558021861281
13:44:38	XLON	1239	131.48	477558021861284
13:44:38	XLON	1644	131.48	477558021861285
13:44:39	XLON	5628	131.48	477558021861286
13:44:41	XLON	4410	131.48	477558021861287
13:44:56	XLON	3000	131.48	477558021861294
13:44:56	XLON	586	131.48	477558021861295
13:45:06	XLON	4	131.44	477558021861299
13:45:11	XLON	2	131.44	477558021861326
13:45:42	XLON	3002	131.42	477558021861346
13:45:42	XLON	687	131.42	477558021861347
13:45:42	XLON	955	131.42	477558021861348
13:45:43	XLON	3000	131.42	477558021861353
13:45:43	XLON	2340	131.42	477558021861354
13:45:43	XLON	1914	131.42	477558021861355
13:45:48	XLON	12059	131.42	477558021861357
13:45:48	XLON	12181	131.42	477558021861358
13:45:59	XLON	5561	131.42	477558021861365
13:46:04	XLON	2032	131.42	477558021861367
13:46:07	XLON	1650	131.42	477558021861370
13:46:10	XLON	2121	131.42	477558021861371
13:46:16	XLON	3866	131.42	477558021861379
13:46:16	XLON	2161	131.42	477558021861380
13:46:18	XLON	1754	131.42	477558021861381
13:46:22	XLON	2569	131.42	477558021861382
13:46:22	XLON	4702	131.42	477558021861383
13:46:25	XLON	1239	131.42	477558021861384
13:46:27	XLON	1644	131.42	477558021861385
13:46:29	XLON	2073	131.42	477558021861386
13:46:31	XLON	2218	131.42	477558021861387
13:47:01	XLON	865	131.4	477558021861435
13:47:01	XLON	4309	131.38	477558021861429
13:47:01	XLON	6449	131.38	477558021861430
13:47:02	XLON	1278	131.4	477558021861440
13:47:03	XLON	1644	131.4	477558021861442
13:47:03	XLON	1021	131.4	477558021861443
13:47:03	XLON	3000	131.4	477558021861444
13:47:04	XLON	4797	131.4	477558021861445
13:47:36	XLON	3945	131.38	477558021861464
13:47:37	XLON	3945	131.38	477558021861468
13:47:41	XLON	117	131.38	477558021861475
13:47:41	XLON	420	131.38	477558021861476
13:47:46	XLON	10241	131.38	477558021861478
13:48:04	XLON	11034	131.36	477558021861513
13:48:21	XLON	6545	131.42	477558021861558
13:48:54	XLON	3400	131.42	477558021861584
13:48:54	XLON	1642	131.42	477558021861585
13:48:54	XLON	6545	131.42	477558021861579
13:50:10	XLON	5466	131.48	477558021861774
13:50:10	XLON	3000	131.48	477558021861778
13:50:10	XLON	865	131.48	477558021861779
13:50:11	XLON	3130	131.46	477558021861781
13:50:19	XLON	1349	131.46	477558021861794
13:50:19	XLON	9034	131.46	477558021861795
13:50:19	XLON	3100	131.46	477558021861796
13:50:19	XLON	850	131.46	477558021861797
13:50:19	XLON	55	131.46	477558021861798
13:50:41	XLON	5069	131.44	477558021861821
13:50:41	XLON	7279	131.44	477558021861822
13:50:42	XLON	2900	131.44	477558021861823
13:50:42	XLON	3000	131.44	477558021861824
13:50:42	XLON	1366	131.44	477558021861825
13:50:42	XLON	3551	131.44	477558021861826
13:50:42	XLON	1531	131.44	477558021861827
13:50:50	XLON	4836	131.44	477558021861842
13:50:50	XLON	3000	131.44	477558021861843
13:50:52	XLON	5880	131.44	477558021861850
13:50:52	XLON	3000	131.44	477558021861851
13:50:52	XLON	1788	131.44	477558021861852
13:50:53	XLON	1452	131.44	477558021861853
13:50:53	XLON	283	131.44	477558021861854
13:50:53	XLON	1536	131.44	477558021861855
13:51:11	XLON	12177	131.44	477558021861876
13:51:14	XLON	149	131.42	477558021861884
13:52:13	XLON	7935	131.42	477558021861959
13:52:13	XLON	15399	131.42	477558021861963
13:52:13	XLON	3000	131.42	477558021861964
13:52:13	XLON	2095	131.42	477558021861965
13:52:21	XLON	6775	131.4	477558021861969
13:52:21	XLON	1	131.4	477558021861970
13:52:21	XLON	3000	131.4	477558021861971
13:52:21	XLON	12178	131.42	477558021861972
13:52:21	XLON	3000	131.42	477558021861973
13:52:21	XLON	1509	131.42	477558021861974
13:52:21	XLON	3793	131.42	477558021861975
13:52:21	XLON	1494	131.42	477558021861976
13:52:21	XLON	1200	131.42	477558021861977
13:52:22	XLON	3000	131.4	477558021861978
13:52:25	XLON	3000	131.4	477558021861979
13:52:32	XLON	3000	131.38	477558021861984
13:52:32	XLON	3000	131.4	477558021861985
13:52:32	XLON	1374	131.4	477558021861986
13:52:32	XLON	1200	131.4	477558021861987
13:52:32	XLON	3655	131.4	477558021861988
13:52:32	XLON	1757	131.4	477558021861989
13:52:36	XLON	1803	131.36	477558021862000
13:52:36	XLON	2486	131.36	477558021862001
13:52:36	XLON	4289	131.36	477558021861996
13:53:07	XLON	9915	131.36	477558021862030
13:53:07	XLON	3000	131.38	477558021862038
13:53:22	XLON	7285	131.38	477558021862062
13:53:51	XLON	3000	131.38	477558021862073
13:53:59	XLON	13258	131.38	477558021862082
13:53:59	XLON	3828	131.38	477558021862086
13:54:38	XLON	3198	131.4	477558021862194
13:54:41	XLON	3000	131.4	477558021862199
13:54:41	XLON	2700	131.4	477558021862200
13:54:41	XLON	1154	131.4	477558021862201
13:54:41	XLON	865	131.4	477558021862202
13:54:45	XLON	3000	131.4	477558021862203
13:54:45	XLON	865	131.4	477558021862204
13:54:46	XLON	3000	131.4	477558021862205
13:54:46	XLON	1087	131.4	477558021862206
13:54:47	XLON	3000	131.4	477558021862209
13:54:48	XLON	276	131.4	477558021862214
13:54:51	XLON	3000	131.4	477558021862217
13:55:27	XLON	9334	131.38	477558021862253
13:55:28	XLON	3000	131.38	477558021862254
13:55:28	XLON	1886	131.38	477558021862255
13:55:28	XLON	4448	131.38	477558021862256
13:55:29	XLON	8	131.38	477558021862258
13:55:29	XLON	2182	131.38	477558021862259
13:55:54	XLON	914	131.38	477558021862293
13:55:54	XLON	6362	131.38	477558021862294
13:56:28	XLON	42	131.38	477558021862384
13:56:36	XLON	3000	131.38	477558021862404
13:56:57	XLON	3000	131.38	477558021862419
13:56:57	XLON	1463	131.38	477558021862420
13:57:00	XLON	3000	131.38	477558021862431
13:57:00	XLON	720	131.38	477558021862432
13:57:03	XLON	3000	131.38	477558021862438
13:57:06	XLON	3000	131.38	477558021862441
13:57:12	XLON	3000	131.38	477558021862457
13:57:13	XLON	9189	131.36	477558021862458
13:57:13	XLON	6525	131.36	477558021862461
13:57:24	XLON	10359	131.36	477558021862470
13:57:36	XLON	5	131.4	477558021862494
13:57:37	XLON	4	131.4	477558021862495
13:57:38	XLON	4144	131.4	477558021862496
13:57:39	XLON	5942	131.4	477558021862497
13:57:41	XLON	2	131.4	477558021862498
13:57:41	XLON	3000	131.4	477558021862499
13:57:41	XLON	3000	131.4	477558021862500
13:57:51	XLON	3000	131.4	477558021862501
13:57:56	XLON	4	131.4	477558021862502
13:57:56	XLON	2301	131.4	477558021862503
13:58:11	XLON	2	131.4	477558021862511
13:58:37	XLON	13668	131.4	477558021862539
13:58:37	XLON	1558	131.4	477558021862546
13:58:37	XLON	4169	131.4	477558021862547
13:58:37	XLON	1916	131.4	477558021862548
13:58:37	XLON	1411	131.4	477558021862549
13:58:38	XLON	4209	131.4	477558021862550
13:58:38	XLON	407	131.4	477558021862551
13:59:00	XLON	5373	131.4	477558021862602
13:59:00	XLON	490	131.4	477558021862603
13:59:02	XLON	1329	131.4	477558021862609
13:59:36	XLON	4152	131.42	477558021862655
13:59:36	XLON	3825	131.4	477558021862660
13:59:43	XLON	3825	131.4	477558021862672
13:59:45	XLON	928	131.4	477558021862675
13:59:45	XLON	1686	131.4	477558021862676
13:59:47	XLON	2287	131.4	477558021862677
13:59:47	XLON	1019	131.4	477558021862678
13:59:48	XLON	114	131.4	477558021862680
13:59:48	XLON	227	131.4	477558021862681
13:59:51	XLON	6497	131.4	477558021862684
14:00:10	XLON	1664	131.42	477558021862704
14:00:11	XLON	422	131.4	477558021862709
14:00:16	XLON	1216	131.4	477558021862764
14:00:16	XLON	3284	131.4	477558021862765
14:00:53	XLON	14760	131.42	477558021862825
14:00:53	XLON	5901	131.42	477558021862829
14:00:56	XLON	4397	131.42	477558021862832
14:00:56	XLON	4462	131.42	477558021862833
14:01:09	XLON	3000	131.46	477558021862885
14:01:09	XLON	1980	131.46	477558021862886
14:01:10	XLON	13995	131.44	477558021862887
14:01:51	XLON	2900	131.5	477558021862936
14:01:51	XLON	3000	131.5	477558021862937
14:01:51	XLON	685	131.5	477558021862938
14:01:51	XLON	1914	131.5	477558021862939
14:01:51	XLON	2900	131.5	477558021862940
14:01:51	XLON	794	131.5	477558021862941
14:01:51	XLON	543	131.5	477558021862942
14:01:51	XLON	12736	131.5	477558021862933
14:01:53	XLON	3274	131.5	477558021862943
14:01:53	XLON	1990	131.5	477558021862944
14:01:53	XLON	2901	131.5	477558021862945
14:01:57	XLON	3000	131.5	477558021862946
14:01:57	XLON	1980	131.5	477558021862947
14:02:01	XLON	186	131.5	477558021862949
14:02:01	XLON	3000	131.5	477558021862950
14:02:04	XLON	3000	131.5	477558021862955
14:02:04	XLON	1980	131.5	477558021862956
14:02:06	XLON	3000	131.5	477558021862957
14:02:06	XLON	1980	131.5	477558021862958
14:02:06	XLON	6486	131.5	477558021862959
14:02:12	XLON	357	131.5	477558021862973
14:02:36	XLON	2543	131.5	477558021862999
14:02:36	XLON	1678	131.5	477558021863000
14:02:36	XLON	1900	131.5	477558021863001
14:02:36	XLON	8652	131.5	477558021863002
14:02:36	XLON	14416	131.5	477558021862989
14:02:36	XLON	6121	131.5	477558021863003
14:02:36	XLON	8652	131.5	477558021863005
14:03:23	XLON	6121	131.5	477558021863102
14:03:23	XLON	8652	131.5	477558021863105
14:03:23	XLON	6121	131.5	477558021863106
14:03:32	XLON	2213	131.5	477558021863128
14:03:55	XLON	3378	131.5	477558021863150
14:03:55	XLON	9056	131.5	477558021863151
14:03:55	XLON	126	131.5	477558021863152
14:04:04	XLON	1182	131.5	477558021863168
14:04:40	XLON	5758	131.5	477558021863194
14:04:40	XLON	7833	131.5	477558021863195
14:04:40	XLON	3000	131.5	477558021863196
14:04:40	XLON	3940	131.5	477558021863197
14:04:43	XLON	3000	131.46	477558021863210
14:04:43	XLON	4670	131.46	477558021863211
14:04:50	XLON	865	131.48	477558021863231
14:04:50	XLON	3000	131.48	477558021863232
14:04:51	XLON	1152	131.46	477558021863236
14:04:59	XLON	13923	131.46	477558021863237
14:05:07	XLON	2996	131.46	477558021863261
14:05:18	XLON	2960	131.46	477558021863289
14:05:23	XLON	1833	131.46	477558021863292
14:05:29	XLON	13894	131.5	477558021863297
14:05:29	XLON	3000	131.5	477558021863300
14:05:36	XLON	8219	131.5	477558021863320
14:06:10	XLON	7001	131.5	477558021863355
14:06:24	XLON	1218	131.5	477558021863399
14:06:32	XLON	7001	131.5	477558021863410
14:07:51	XLON	8219	131.5	477558021863537
14:08:16	XLON	1123	131.5	477558021863587
14:08:25	XLON	7096	131.5	477558021863589
14:08:25	XLON	5838	131.5	477558021863592
14:12:53	XLON	1946	131.5	477558021864067
14:12:53	XLON	6539	131.5	477558021864068
14:12:53	XLON	5572	131.5	477558021864069
14:12:53	XLON	3000	131.46	477558021864081
14:12:53	XLON	3000	131.48	477558021864082
14:12:53	XLON	2080	131.48	477558021864083
14:12:53	XLON	3551	131.48	477558021864084
14:12:53	XLON	1200	131.48	477558021864085
14:12:53	XLON	1226	131.48	477558021864086
14:13:33	XLON	6805	131.5	477558021864160
14:13:33	XLON	5854	131.5	477558021864167
14:13:33	XLON	951	131.5	477558021864168
14:17:05	XLON	5854	131.5	477558021864450
14:17:05	XLON	6805	131.5	477558021864457
14:17:10	XLON	6805	131.5	477558021864463
14:17:10	XLON	2795	131.5	477558021864464
14:17:10	XLON	400	131.5	477558021864465
14:17:10	XLON	3396	131.5	477558021864466
14:17:20	XLON	5800	131.5	477558021864473
14:17:20	XLON	3581	131.5	477558021864475
14:17:40	XLON	304	131.5	477558021864486
14:17:40	XLON	3581	131.5	477558021864488
14:17:45	XLON	3885	131.5	477558021864494
14:17:56	XLON	3885	131.5	477558021864509
14:17:56	XLON	2627	131.5	477558021864516
14:17:56	XLON	865	131.5	477558021864517
14:18:10	XLON	3000	131.42	477558021864535
14:18:19	XLON	1129	131.42	477558021864548
14:18:19	XLON	3000	131.42	477558021864549
14:18:24	XLON	3000	131.42	477558021864554
14:18:25	XLON	3000	131.42	477558021864555
14:18:25	XLON	865	131.42	477558021864556
14:18:27	XLON	3000	131.42	477558021864557
14:18:27	XLON	1372	131.42	477558021864558
14:18:28	XLON	3000	131.42	477558021864561
14:18:28	XLON	1607	131.42	477558021864562
14:18:30	XLON	1944	131.42	477558021864563
14:18:30	XLON	3000	131.42	477558021864564
14:18:32	XLON	3000	131.36	477558021864593
14:18:32	XLON	1056	131.36	477558021864594
14:18:32	XLON	3000	131.32	477558021864603
14:18:38	XLON	3000	131.34	477558021864632
14:18:38	XLON	2500	131.34	477558021864633
14:18:44	XLON	3000	131.36	477558021864646
14:18:45	XLON	891	131.36	477558021864647
14:18:50	XLON	12552	131.36	477558021864652
14:18:50	XLON	332	131.32	477558021864656
14:18:51	XLON	2668	131.32	477558021864657
14:18:53	XLON	12377	131.32	477558021864665
14:18:53	XLON	2125	131.32	477558021864666
14:18:57	XLON	8230	131.3	477558021864671
14:18:58	XLON	3000	131.3	477558021864675
14:18:58	XLON	868	131.28	477558021864679
14:19:06	XLON	3000	131.28	477558021864693
14:19:06	XLON	3000	131.28	477558021864694
14:19:07	XLON	2015	131.28	477558021864695
14:19:08	XLON	1200	131.28	477558021864696
14:19:11	XLON	2	131.28	477558021864707
14:19:11	XLON	1700	131.28	477558021864708
14:19:22	XLON	800	131.26	477558021864720
14:19:33	XLON	850	131.26	477558021864733
14:19:34	XLON	4	131.26	477558021864734
14:19:34	XLON	2224	131.26	477558021864735
14:19:36	XLON	1818	131.26	477558021864739
14:19:36	XLON	865	131.26	477558021864740
14:19:36	XLON	2258	131.26	477558021864741
14:19:37	XLON	2149	131.26	477558021864742
14:19:39	XLON	1700	131.26	477558021864743
14:19:40	XLON	6330	131.26	477558021864749
14:19:43	XLON	2210	131.26	477558021864750
14:19:50	XLON	748	131.24	477558021864767
14:19:50	XLON	4659	131.22	477558021864772

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

POSSDEFAFEESESF

Date		Source	Headline
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
1st Jun 2023	7:00 am	RNS	Total Voting Rights and Capital

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