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: 68.14

Bid: 68.14

Ask: 68.18

Change: 0.66 (0.98%)

Spread: 0.04 (0.059%)

Open: 67.48

High: 68.52

Low: 67.22

Prev. Close: 67.48

Last checked at -

Transaction in Own Shares

14 Oct 2022 17:50

RNS Number : 0097D

Vodafone Group Plc

14 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:	14 October 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	100.80
Lowest price paid per share (pence):	99.30
Volume weighted average price paid per share (pence):	100.09

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,200,026,049 of its ordinary shares in treasury and has 27,618,137,229 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 14 October 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 October 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	100.09	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:13:00 AM	XLON	726	100.56	635861934806267
08:13:00 AM	XLON	3579	100.56	635861934806266
08:13:00 AM	XLON	4709	100.56	635861934806265
08:13:02 AM	XLON	3307	100.56	635861934806272
08:13:43 AM	XLON	9197	100.58	635861934806370
08:14:40 AM	XLON	910	100.74	635861934806540
08:14:40 AM	XLON	1365	100.74	635861934806542
08:14:40 AM	XLON	3579	100.74	635861934806541
08:14:45 AM	XLON	615	100.66	635861934806583
08:14:45 AM	XLON	2765	100.66	635861934806582
08:14:55 AM	XLON	292	100.66	635861934806609
08:14:55 AM	XLON	3076	100.66	635861934806608
08:14:58 AM	XLON	910	100.60	635861934806630
08:14:58 AM	XLON	4335	100.60	635861934806631
08:14:58 AM	XLON	9625	100.60	635861934806626
08:15:59 AM	XLON	3864	100.56	635861934806857
08:15:59 AM	XLON	13843	100.56	635861934806853
08:16:44 AM	XLON	1682	100.52	635861934807051
08:16:44 AM	XLON	4400	100.52	635861934807050
08:16:44 AM	XLON	6510	100.52	635861934807049
08:17:04 AM	XLON	6330	100.54	635861934807211
08:17:57 AM	XLON	683	100.52	635861934807442
08:17:57 AM	XLON	3691	100.52	635861934807443
08:18:10 AM	XLON	1188	100.44	635861934807543
08:18:10 AM	XLON	2318	100.44	635861934807544
08:18:13 AM	XLON	15290	100.40	635861934807553
08:18:47 AM	XLON	3475	100.36	635861934807677
08:19:00 AM	XLON	6943	100.28	635861934807754
08:19:28 AM	XLON	4835	100.28	635861934807855
08:19:28 AM	XLON	7069	100.28	635861934807854
08:20:25 AM	XLON	12631	100.22	635861934808042
08:20:36 AM	XLON	244	100.26	635861934808068
08:20:36 AM	XLON	3808	100.26	635861934808067
08:20:41 AM	XLON	5018	100.22	635861934808110
08:21:48 AM	XLON	14772	100.16	635861934808412
08:22:49 AM	XLON	1022	100.08	635861934808662
08:22:49 AM	XLON	3878	100.08	635861934808663
08:22:49 AM	XLON	7101	100.08	635861934808659
08:23:30 AM	XLON	4171	100.10	635861934808850
08:23:30 AM	XLON	6285	100.10	635861934808849
08:24:16 AM	XLON	910	100.10	635861934808999
08:24:16 AM	XLON	988	100.10	635861934808997
08:24:16 AM	XLON	1862	100.10	635861934809000
08:24:16 AM	XLON	2736	100.10	635861934808998
08:24:16 AM	XLON	4726	100.10	635861934808996
08:24:58 AM	XLON	5890	100.14	635861934809090
08:25:56 AM	XLON	13569	100.14	635861934809339
08:25:56 AM	XLON	3114	100.16	635861934809342
08:25:56 AM	XLON	3395	100.16	635861934809341
08:26:50 AM	XLON	2738	100.14	635861934809544
08:26:50 AM	XLON	6395	100.14	635861934809543
08:27:31 AM	XLON	6861	100.16	635861934809690
08:27:51 AM	XLON	409	100.10	635861934809746
08:27:51 AM	XLON	4018	100.10	635861934809747
08:28:03 AM	XLON	3860	100.10	635861934809802
08:28:56 AM	XLON	5348	100.12	635861934810010
08:28:56 AM	XLON	7656	100.12	635861934810009
08:30:06 AM	XLON	12875	100.10	635861934810174
08:30:12 AM	XLON	3424	100.06	635861934810204
08:31:05 AM	XLON	4499	100.12	635861934810447
08:31:05 AM	XLON	10001	100.12	635861934810446
08:31:43 AM	XLON	4938	100.06	635861934810588
08:32:01 AM	XLON	8943	100.04	635861934810642
08:32:13 AM	XLON	1454	99.98	635861934810676
08:32:13 AM	XLON	1976	99.98	635861934810675
08:33:00 AM	XLON	3421	100.00	635861934810751
08:33:07 AM	XLON	10944	100.02	635861934810780
08:33:50 AM	XLON	3301	100.02	635861934810929
08:34:15 AM	XLON	4435	99.96	635861934811042
08:34:15 AM	XLON	9484	100.00	635861934811035
08:34:34 AM	XLON	736	99.98	635861934811126
08:34:34 AM	XLON	2846	99.98	635861934811127
08:34:54 AM	XLON	3918	99.98	635861934811189
08:34:54 AM	XLON	4609	99.99	635861934811182
08:35:28 AM	XLON	6256	99.92	635861934811356
08:36:48 AM	XLON	3285	99.95	635861934811574
08:36:50 AM	XLON	13512	99.92	635861934811577
08:36:52 AM	XLON	1231	99.88	635861934811640
08:36:52 AM	XLON	2535	99.88	635861934811641
08:38:14 AM	XLON	503	99.91	635861934811882
08:38:19 AM	XLON	3370	99.91	635861934811896
08:38:20 AM	XLON	2277	99.89	635861934811903
08:38:20 AM	XLON	9173	99.89	635861934811902
08:38:43 AM	XLON	3969	99.91	635861934812060
08:39:52 AM	XLON	4611	99.99	635861934812233
08:39:52 AM	XLON	10558	99.99	635861934812248
08:40:19 AM	XLON	8547	99.97	635861934812329
08:40:58 AM	XLON	8978	99.97	635861934812429
08:41:49 AM	XLON	4290	99.94	635861934812581
08:41:49 AM	XLON	6091	99.94	635861934812580
08:43:07 AM	XLON	3781	99.93	635861934812768
08:43:19 AM	XLON	335	99.88	635861934812793
08:43:19 AM	XLON	2765	99.88	635861934812790
08:43:19 AM	XLON	3356	99.88	635861934812794
08:43:19 AM	XLON	3579	99.88	635861934812791
08:43:19 AM	XLON	3691	99.88	635861934812789
08:43:19 AM	XLON	489	99.89	635861934812792
08:43:19 AM	XLON	3328	99.91	635861934812785
08:43:44 AM	XLON	5844	99.80	635861934812823
08:44:42 AM	XLON	9434	99.84	635861934813015
08:45:19 AM	XLON	6709	99.77	635861934813126
08:45:41 AM	XLON	5938	99.81	635861934813217
08:47:04 AM	XLON	998	99.90	635861934813465
08:47:23 AM	XLON	4076	99.93	635861934813504
08:47:50 AM	XLON	4521	99.95	635861934813545
08:48:00 AM	XLON	14214	99.96	635861934813565
08:48:19 AM	XLON	910	99.98	635861934813670
08:48:19 AM	XLON	1403	99.98	635861934813669
08:48:19 AM	XLON	1634	99.98	635861934813671
08:48:19 AM	XLON	4814	99.98	635861934813668
08:50:15 AM	XLON	1534	100.14	635861934813989
08:50:19 AM	XLON	5220	100.14	635861934813993
08:50:33 AM	XLON	14091	100.10	635861934814015
08:52:07 AM	XLON	14627	100.14	635861934814298
08:53:40 AM	XLON	3760	100.26	635861934814612
08:53:40 AM	XLON	10833	100.26	635861934814613
08:53:47 AM	XLON	3455	100.22	635861934814644
08:54:35 AM	XLON	6472	100.20	635861934814902
08:55:38 AM	XLON	4727	100.16	635861934815157
08:55:39 AM	XLON	3841	100.14	635861934815163
08:56:20 AM	XLON	3615	100.10	635861934815223
08:56:20 AM	XLON	5814	100.12	635861934815222
08:57:49 AM	XLON	111	100.04	635861934815414
08:57:49 AM	XLON	3415	100.04	635861934815413
08:57:52 AM	XLON	4438	99.98	635861934815417
08:57:52 AM	XLON	4511	99.98	635861934815416
08:58:34 AM	XLON	1049	100.00	635861934815526
08:58:34 AM	XLON	2941	100.00	635861934815525
08:59:13 AM	XLON	4295	99.99	635861934815566
08:59:46 AM	XLON	3682	99.90	635861934815613
08:59:57 AM	XLON	3531	99.94	635861934815633
09:00:30 AM	XLON	5769	99.90	635861934815724
09:01:50 AM	XLON	3452	99.85	635861934816016
09:02:05 AM	XLON	9205	99.78	635861934816055
09:03:38 AM	XLON	2051	99.81	635861934816308
09:03:38 AM	XLON	3816	99.81	635861934816306
09:03:38 AM	XLON	4500	99.81	635861934816307
09:04:35 AM	XLON	8414	99.79	635861934816500
09:05:35 AM	XLON	5140	99.81	635861934816595
09:05:40 AM	XLON	1864	99.81	635861934816600
09:07:01 AM	XLON	6663	99.89	635861934816732
09:07:01 AM	XLON	14446	99.89	635861934816731
09:07:08 AM	XLON	4340	99.86	635861934816744
09:07:47 AM	XLON	1851	99.78	635861934816829
09:07:47 AM	XLON	6670	99.78	635861934816828
09:08:41 AM	XLON	4044	99.74	635861934816945
09:08:48 AM	XLON	6070	99.71	635861934816955
09:09:37 AM	XLON	6700	99.59	635861934817041
09:09:50 AM	XLON	4427	99.54	635861934817052
09:11:48 AM	XLON	1217	99.65	635861934817324
09:11:48 AM	XLON	4918	99.65	635861934817322
09:11:48 AM	XLON	5330	99.65	635861934817323
09:12:08 AM	XLON	2533	99.62	635861934817352
09:12:08 AM	XLON	2665	99.62	635861934817351
09:13:06 AM	XLON	3227	99.71	635861934817511
09:14:09 AM	XLON	4765	99.79	635861934817598
09:14:09 AM	XLON	7181	99.79	635861934817597
09:15:02 AM	XLON	829	99.87	635861934818061
09:15:02 AM	XLON	13991	99.87	635861934818060
09:16:02 AM	XLON	3971	99.81	635861934818183
09:19:15 AM	XLON	15078	100.00	635861934818664
09:19:29 AM	XLON	783	100.00	635861934818679
09:19:29 AM	XLON	12303	100.00	635861934818678
09:20:41 AM	XLON	6700	99.98	635861934818801
09:20:42 AM	XLON	8167	99.95	635861934818810
09:23:00 AM	XLON	4459	99.95	635861934819152
09:23:03 AM	XLON	1558	99.93	635861934819159
09:23:03 AM	XLON	5719	99.93	635861934819158
09:23:39 AM	XLON	613	99.88	635861934819228
09:23:39 AM	XLON	4012	99.88	635861934819227
09:24:18 AM	XLON	3838	99.84	635861934819267
09:25:00 AM	XLON	3443	99.93	635861934819319
09:25:00 AM	XLON	3443	99.93	635861934819323
09:25:00 AM	XLON	8463	99.93	635861934819320
09:25:41 AM	XLON	3859	99.91	635861934819390
09:26:35 AM	XLON	7517	99.97	635861934819478
09:27:20 AM	XLON	3817	100.02	635861934819515
09:29:14 AM	XLON	3757	100.06	635861934819667
09:29:14 AM	XLON	11441	100.06	635861934819666
09:30:13 AM	XLON	4132	100.06	635861934819796
09:32:35 AM	XLON	10536	100.20	635861934820106
09:32:35 AM	XLON	332	100.22	635861934820105
09:32:35 AM	XLON	15035	100.22	635861934820104
09:33:17 AM	XLON	3957	100.22	635861934820178
09:34:35 AM	XLON	7832	100.30	635861934820325
09:34:50 AM	XLON	4638	100.28	635861934820342
09:35:16 AM	XLON	5174	100.34	635861934820438
09:35:56 AM	XLON	5279	100.38	635861934820629
09:37:02 AM	XLON	3302	100.42	635861934820731
09:37:02 AM	XLON	3573	100.42	635861934820732
09:37:51 AM	XLON	4848	100.38	635861934820810
09:38:21 AM	XLON	2852	100.38	635861934820890
09:38:25 AM	XLON	2	100.38	635861934820894
09:39:50 AM	XLON	2165	100.40	635861934821033
09:39:52 AM	XLON	3769	100.38	635861934821037
09:39:52 AM	XLON	11683	100.38	635861934821036
09:40:37 AM	XLON	5438	100.34	635861934821092
09:41:00 AM	XLON	3841	100.32	635861934821109
09:41:50 AM	XLON	4030	100.28	635861934821160
09:41:50 AM	XLON	6830	100.28	635861934821159
09:42:19 AM	XLON	5124	100.26	635861934821243
09:42:54 AM	XLON	3561	100.30	635861934821325
09:44:04 AM	XLON	6361	100.22	635861934821385
09:45:37 AM	XLON	1983	100.22	635861934821553
09:45:37 AM	XLON	3579	100.22	635861934821552
09:45:53 AM	XLON	14998	100.18	635861934821584
09:45:53 AM	XLON	302	100.20	635861934821588
09:45:53 AM	XLON	869	100.20	635861934821590
09:45:53 AM	XLON	3691	100.20	635861934821589
09:47:00 AM	XLON	683	100.18	635861934821704
09:47:00 AM	XLON	1388	100.18	635861934821702
09:47:00 AM	XLON	2511	100.18	635861934821703
09:47:00 AM	XLON	2626	100.18	635861934821705
09:49:03 AM	XLON	15188	100.14	635861934821835
09:50:45 AM	XLON	3726	100.16	635861934822059
09:50:45 AM	XLON	5820	100.16	635861934822055
09:50:45 AM	XLON	6437	100.16	635861934822054
09:52:02 AM	XLON	4261	100.20	635861934822280
09:52:05 AM	XLON	570	100.22	635861934822282
09:53:10 AM	XLON	12803	100.20	635861934822416
09:54:32 AM	XLON	5259	100.18	635861934822672
09:54:32 AM	XLON	6854	100.18	635861934822674
09:57:06 AM	XLON	10277	100.16	635861934822966
09:58:10 AM	XLON	9533	100.16	635861934823064
09:58:13 AM	XLON	2397	100.16	635861934823070
09:58:25 AM	XLON	2500	100.12	635861934823107
09:59:15 AM	XLON	5799	100.18	635861934823288
09:59:45 AM	XLON	409	100.16	635861934823337
09:59:45 AM	XLON	3255	100.16	635861934823336
09:59:45 AM	XLON	3310	100.16	635861934823330
10:00:20 AM	XLON	1278	100.14	635861934823418
10:00:20 AM	XLON	2105	100.14	635861934823417
10:04:12 AM	XLON	4827	100.16	635861934823881
10:04:20 AM	XLON	2	100.16	635861934823894
10:05:31 AM	XLON	426	100.14	635861934824095
10:05:31 AM	XLON	14118	100.14	635861934824096
10:05:32 AM	XLON	3323	100.10	635861934824105
10:05:32 AM	XLON	8050	100.10	635861934824107
10:05:34 AM	XLON	360	100.06	635861934824123
10:05:34 AM	XLON	2386	100.06	635861934824122
10:05:34 AM	XLON	4965	100.06	635861934824124
10:05:41 AM	XLON	2803	100.06	635861934824133
10:05:54 AM	XLON	3372	99.99	635861934824176
10:07:09 AM	XLON	5252	99.87	635861934824336
10:07:09 AM	XLON	7356	99.87	635861934824335
10:09:26 AM	XLON	6197	100.00	635861934824599
10:09:41 AM	XLON	5443	100.00	635861934824638
10:09:55 AM	XLON	4136	100.00	635861934824651
10:10:32 AM	XLON	1270	99.96	635861934824703
10:10:32 AM	XLON	3369	99.97	635861934824704
10:10:32 AM	XLON	6602	99.98	635861934824702
10:11:35 AM	XLON	6551	99.88	635861934824812
10:12:30 AM	XLON	7339	99.83	635861934824883
10:13:47 AM	XLON	3974	99.90	635861934824989
10:13:47 AM	XLON	5026	99.90	635861934824986
10:14:18 AM	XLON	109	99.91	635861934825040
10:14:55 AM	XLON	4594	99.91	635861934825072
10:15:47 AM	XLON	1178	99.91	635861934825174
10:15:47 AM	XLON	4151	99.91	635861934825173
10:15:47 AM	XLON	4803	99.91	635861934825160
10:17:19 AM	XLON	13988	99.91	635861934825339
10:18:14 AM	XLON	8365	99.90	635861934825516
10:19:53 AM	XLON	3062	99.91	635861934825658
10:19:53 AM	XLON	9431	99.91	635861934825659
10:20:13 AM	XLON	1373	99.88	635861934825696
10:20:13 AM	XLON	3271	99.88	635861934825695
10:21:05 AM	XLON	8902	99.91	635861934825808
10:22:42 AM	XLON	237	100.02	635861934826083
10:22:42 AM	XLON	3691	100.02	635861934826082
10:22:56 AM	XLON	9123	99.98	635861934826093
10:24:48 AM	XLON	3959	99.94	635861934826338
10:24:48 AM	XLON	4666	99.94	635861934826336
10:26:14 AM	XLON	2665	99.91	635861934826501
10:26:14 AM	XLON	2665	99.91	635861934826502
10:26:14 AM	XLON	4391	99.91	635861934826504
10:26:14 AM	XLON	5567	99.91	635861934826503
10:26:14 AM	XLON	1250	99.92	635861934826506
10:26:14 AM	XLON	2367	99.92	635861934826507
10:26:14 AM	XLON	4755	99.92	635861934826505
10:27:15 AM	XLON	4869	99.90	635861934826583
10:28:20 AM	XLON	4865	99.93	635861934826706
10:28:31 AM	XLON	4491	99.92	635861934826712
10:29:36 AM	XLON	4713	99.90	635861934826869
10:29:36 AM	XLON	5260	99.90	635861934826868
10:30:43 AM	XLON	7492	99.87	635861934827074
10:31:34 AM	XLON	3700	99.83	635861934827134
10:31:50 AM	XLON	3460	99.81	635861934827153
10:31:50 AM	XLON	4493	99.82	635861934827151
10:32:20 AM	XLON	3389	99.80	635861934827252
10:33:40 AM	XLON	2	99.84	635861934827403
10:33:48 AM	XLON	3540	99.82	635861934827456
10:33:48 AM	XLON	4500	99.82	635861934827455
10:33:48 AM	XLON	8674	99.84	635861934827449
10:35:05 AM	XLON	271	99.85	635861934827638
10:35:09 AM	XLON	7012	99.85	635861934827640
10:35:20 AM	XLON	3537	99.84	635861934827661
10:37:09 AM	XLON	6810	99.82	635861934827810
10:38:01 AM	XLON	3051	99.82	635861934827846
10:38:01 AM	XLON	4420	99.82	635861934827847
10:38:20 AM	XLON	1370	99.79	635861934827875
10:38:20 AM	XLON	2442	99.79	635861934827876
10:38:20 AM	XLON	4020	99.79	635861934827858
10:38:46 AM	XLON	3344	99.78	635861934827911
10:40:25 AM	XLON	1116	99.81	635861934828117
10:40:56 AM	XLON	1369	99.81	635861934828149
10:40:57 AM	XLON	3417	99.81	635861934828151
10:40:57 AM	XLON	5489	99.81	635861934828152
10:40:57 AM	XLON	8492	99.81	635861934828150
10:41:51 AM	XLON	620	99.78	635861934828194
10:41:51 AM	XLON	6743	99.78	635861934828195
10:43:59 AM	XLON	524	99.80	635861934828394
10:43:59 AM	XLON	2740	99.80	635861934828395
10:44:18 AM	XLON	966	99.80	635861934828434
10:44:18 AM	XLON	5136	99.80	635861934828435
10:44:25 AM	XLON	2234	99.78	635861934828450
10:44:25 AM	XLON	2464	99.78	635861934828451
10:45:18 AM	XLON	324	99.78	635861934828583
10:45:18 AM	XLON	4052	99.78	635861934828582
10:46:28 AM	XLON	2075	100.00	635861934830240
10:46:28 AM	XLON	12117	100.00	635861934830239
10:46:31 AM	XLON	4081	99.98	635861934830261
10:46:35 AM	XLON	4507	99.97	635861934830280
10:46:53 AM	XLON	3538	99.93	635861934830321
10:47:21 AM	XLON	4477	99.80	635861934830417
10:49:50 AM	XLON	4722	99.98	635861934830779
10:50:30 AM	XLON	14962	99.97	635861934830931
10:50:35 AM	XLON	8237	99.95	635861934830968
10:51:19 AM	XLON	3987	99.95	635861934831052
10:51:54 AM	XLON	6138	99.92	635861934831103
10:52:10 AM	XLON	154	99.86	635861934831140
10:52:10 AM	XLON	3108	99.86	635861934831139
10:54:53 AM	XLON	15431	99.92	635861934831419
10:55:02 AM	XLON	2231	99.90	635861934831435
10:55:02 AM	XLON	3051	99.90	635861934831434
10:55:55 AM	XLON	276	99.91	635861934831545
10:56:59 AM	XLON	6306	99.98	635861934831736
10:57:13 AM	XLON	8335	99.97	635861934831816
10:58:03 AM	XLON	3335	99.94	635861934831964
10:59:26 AM	XLON	3591	100.00	635861934832132
11:00:08 AM	XLON	4632	100.02	635861934832205
11:00:08 AM	XLON	7980	100.02	635861934832204
11:01:31 AM	XLON	8840	100.02	635861934832308
11:02:24 AM	XLON	4103	100.08	635861934832407
11:02:24 AM	XLON	8567	100.08	635861934832406
11:03:05 AM	XLON	3439	100.12	635861934832500
11:05:49 AM	XLON	15021	100.32	635861934832833
11:06:32 AM	XLON	6673	100.28	635861934832918
11:07:01 AM	XLON	6565	100.26	635861934832963
11:07:01 AM	XLON	11757	100.26	635861934832968
11:09:24 AM	XLON	1029	100.24	635861934833232
11:09:24 AM	XLON	4436	100.24	635861934833231
11:09:24 AM	XLON	5465	100.24	635861934833229
11:09:24 AM	XLON	9381	100.24	635861934833230
11:11:09 AM	XLON	4698	100.24	635861934833382
11:11:09 AM	XLON	8248	100.24	635861934833383
11:11:14 AM	XLON	6275	100.20	635861934833401
11:12:17 AM	XLON	5460	100.22	635861934833531
11:13:31 AM	XLON	3807	100.24	635861934833643
11:13:57 AM	XLON	7452	100.24	635861934833697
11:14:02 AM	XLON	1927	100.22	635861934833714
11:14:02 AM	XLON	1952	100.22	635861934833715
11:15:10 AM	XLON	9611	100.26	635861934833854
11:16:28 AM	XLON	10831	100.28	635861934834063
11:17:32 AM	XLON	7983	100.26	635861934834236
11:19:44 AM	XLON	7675	100.22	635861934834513
11:20:07 AM	XLON	822	100.20	635861934834524
11:20:07 AM	XLON	2125	100.20	635861934834523
11:20:42 AM	XLON	3286	100.22	635861934834559
11:20:50 AM	XLON	1018	100.20	635861934834601
11:20:50 AM	XLON	3140	100.20	635861934834600
11:21:02 AM	XLON	15894	100.18	635861934834615
11:22:22 AM	XLON	5254	100.08	635861934834864
11:23:35 AM	XLON	18	100.20	635861934835021
11:23:35 AM	XLON	1615	100.20	635861934835019
11:23:35 AM	XLON	3600	100.20	635861934835020
11:23:35 AM	XLON	7735	100.20	635861934835018
11:25:05 AM	XLON	3458	100.22	635861934835125
11:25:34 AM	XLON	5001	100.20	635861934835157
11:25:47 AM	XLON	5082	100.20	635861934835192
11:26:09 AM	XLON	6545	100.22	635861934835251
11:28:20 AM	XLON	8005	100.26	635861934835468
11:29:18 AM	XLON	7622	100.58	635861934836485
11:29:57 AM	XLON	4547	100.64	635861934836658
11:29:57 AM	XLON	4775	100.64	635861934836657
11:30:16 AM	XLON	3377	100.56	635861934836788
11:30:52 AM	XLON	3805	100.56	635861934836902
11:31:16 AM	XLON	3243	100.52	635861934836991
11:31:55 AM	XLON	587	100.52	635861934837116
11:31:55 AM	XLON	4700	100.52	635861934837115
11:32:22 AM	XLON	3273	100.58	635861934837197
11:32:32 AM	XLON	815	100.56	635861934837250
11:32:32 AM	XLON	1913	100.56	635861934837247
11:32:32 AM	XLON	3800	100.56	635861934837248
11:32:32 AM	XLON	7290	100.56	635861934837249
11:33:07 AM	XLON	8356	100.52	635861934837284
11:33:41 AM	XLON	3997	100.46	635861934837337
11:34:37 AM	XLON	7805	100.46	635861934837407
11:37:00 AM	XLON	3700	100.40	635861934837610
11:39:23 AM	XLON	1642	100.44	635861934837882
11:39:23 AM	XLON	10752	100.44	635861934837883
11:40:09 AM	XLON	1963	100.38	635861934838059
11:40:09 AM	XLON	9541	100.38	635861934838060
11:41:13 AM	XLON	2578	100.38	635861934838206
11:41:13 AM	XLON	6455	100.38	635861934838205
11:43:26 AM	XLON	3878	100.42	635861934838428
11:43:26 AM	XLON	7338	100.42	635861934838429
11:45:11 AM	XLON	2886	100.44	635861934838522
11:45:11 AM	XLON	4247	100.44	635861934838523
11:47:53 AM	XLON	3532	100.54	635861934838921
11:47:53 AM	XLON	3622	100.54	635861934838922
11:47:53 AM	XLON	4404	100.54	635861934838912
11:47:53 AM	XLON	11232	100.54	635861934838911
11:48:09 AM	XLON	6909	100.54	635861934838950
11:48:36 AM	XLON	6416	100.54	635861934838981
11:50:46 AM	XLON	5	100.58	635861934839255
11:50:46 AM	XLON	274	100.58	635861934839254
11:52:12 AM	XLON	5743	100.64	635861934839435
11:52:12 AM	XLON	13575	100.66	635861934839430
11:53:51 AM	XLON	5	100.62	635861934839634
11:53:56 AM	XLON	1179	100.62	635861934839638
11:53:56 AM	XLON	4191	100.62	635861934839639
11:54:10 AM	XLON	15	100.62	635861934839662
11:55:02 AM	XLON	669	100.60	635861934839727
11:55:02 AM	XLON	2146	100.60	635861934839723
11:55:02 AM	XLON	5129	100.60	635861934839728
11:55:02 AM	XLON	12561	100.60	635861934839724
11:55:32 AM	XLON	2446	100.56	635861934839795
11:55:32 AM	XLON	2791	100.56	635861934839796
11:56:05 AM	XLON	6746	100.54	635861934839908
11:56:07 AM	XLON	1715	100.50	635861934839915
11:57:10 AM	XLON	2	100.54	635861934839986
11:57:11 AM	XLON	7100	100.54	635861934839988
11:57:34 AM	XLON	4343	100.52	635861934840047
11:57:34 AM	XLON	4512	100.52	635861934840046
11:58:23 AM	XLON	5631	100.50	635861934840096
11:59:34 AM	XLON	3342	100.46	635861934840186
11:59:40 AM	XLON	7796	100.44	635861934840188
11:59:42 AM	XLON	940	100.44	635861934840204
12:00:18 PM	XLON	12317	100.50	635861934840339
12:02:00 PM	XLON	967	100.44	635861934840525
12:02:05 PM	XLON	17	100.44	635861934840528
12:02:05 PM	XLON	23	100.44	635861934840527
12:02:05 PM	XLON	70	100.44	635861934840526
12:02:05 PM	XLON	635	100.44	635861934840530
12:02:05 PM	XLON	687	100.44	635861934840529
12:02:07 PM	XLON	45	100.42	635861934840532
12:02:07 PM	XLON	12776	100.42	635861934840533
12:03:10 PM	XLON	1197	100.40	635861934840644
12:03:10 PM	XLON	3900	100.40	635861934840643
12:03:10 PM	XLON	4400	100.40	635861934840642
12:03:31 PM	XLON	5285	100.40	635861934840664
12:05:09 PM	XLON	4563	100.38	635861934840846
12:05:10 PM	XLON	4095	100.38	635861934840848
12:06:16 PM	XLON	388	100.38	635861934840934
12:06:16 PM	XLON	1609	100.38	635861934840931
12:06:16 PM	XLON	3096	100.38	635861934840933
12:06:16 PM	XLON	11152	100.38	635861934840932
12:08:43 PM	XLON	5996	100.50	635861934841240
12:09:32 PM	XLON	7072	100.50	635861934841271
12:09:32 PM	XLON	8374	100.50	635861934841270
12:11:08 PM	XLON	14091	100.56	635861934841580
12:11:59 PM	XLON	4502	100.54	635861934841648
12:13:24 PM	XLON	12217	100.60	635861934841834
12:15:04 PM	XLON	11656	100.60	635861934842082
12:15:04 PM	XLON	3286	100.62	635861934842081
12:15:50 PM	XLON	1385	100.54	635861934842178
12:15:50 PM	XLON	2706	100.54	635861934842179
12:18:00 PM	XLON	9449	100.50	635861934842345
12:18:57 PM	XLON	3216	100.48	635861934842494
12:19:04 PM	XLON	816	100.48	635861934842506
12:19:04 PM	XLON	1147	100.48	635861934842505
12:19:35 PM	XLON	456	100.46	635861934842675
12:19:35 PM	XLON	460	100.46	635861934842676
12:19:35 PM	XLON	5003	100.46	635861934842674
12:20:00 PM	XLON	3304	100.40	635861934842741
12:20:25 PM	XLON	5	100.38	635861934842802
12:20:43 PM	XLON	3325	100.38	635861934842818
12:20:48 PM	XLON	2	100.38	635861934842848
12:20:48 PM	XLON	4	100.38	635861934842849
12:20:48 PM	XLON	25	100.38	635861934842850
12:22:09 PM	XLON	4434	100.38	635861934842970
12:22:11 PM	XLON	3116	100.38	635861934842975
12:22:14 PM	XLON	847	100.38	635861934842976
12:22:14 PM	XLON	3078	100.38	635861934842977
12:22:35 PM	XLON	5	100.38	635861934843005
12:22:40 PM	XLON	2	100.38	635861934843014
12:22:40 PM	XLON	244	100.38	635861934843015
12:22:40 PM	XLON	3745	100.38	635861934843016
12:22:51 PM	XLON	3049	100.38	635861934843097
12:23:02 PM	XLON	310	100.38	635861934843123
12:23:02 PM	XLON	2997	100.38	635861934843122
12:23:04 PM	XLON	11572	100.34	635861934843133
12:23:54 PM	XLON	9474	100.36	635861934843220
12:24:25 PM	XLON	5657	100.28	635861934843262
12:25:17 PM	XLON	1872	100.18	635861934843394
12:25:45 PM	XLON	4311	100.18	635861934843520
12:25:54 PM	XLON	1725	100.18	635861934843553
12:25:55 PM	XLON	1	100.18	635861934843554
12:26:16 PM	XLON	14	100.18	635861934843599
12:26:25 PM	XLON	158	100.18	635861934843629
12:26:25 PM	XLON	840	100.18	635861934843630
12:26:25 PM	XLON	1647	100.18	635861934843628
12:26:55 PM	XLON	10987	100.10	635861934843757
12:28:01 PM	XLON	3625	99.99	635861934843900
12:28:44 PM	XLON	14	99.99	635861934843955
12:29:13 PM	XLON	4620	99.98	635861934844007
12:29:13 PM	XLON	641	99.99	635861934844004
12:29:13 PM	XLON	869	99.99	635861934844008
12:29:13 PM	XLON	3722	99.99	635861934844003
12:29:13 PM	XLON	6538	99.99	635861934844005
12:30:06 PM	XLON	2382	99.90	635861934844155
12:30:06 PM	XLON	2665	99.90	635861934844152
12:30:06 PM	XLON	2665	99.90	635861934844153
12:30:19 PM	XLON	3230	99.83	635861934844269
12:31:56 PM	XLON	11889	99.86	635861934844420
12:32:22 PM	XLON	11487	99.88	635861934844468
12:35:13 PM	XLON	3488	99.90	635861934844838
12:35:14 PM	XLON	3051	99.90	635861934844850
12:35:18 PM	XLON	8223	99.90	635861934844851
12:36:12 PM	XLON	6018	99.87	635861934844882
12:36:24 PM	XLON	3270	99.89	635861934844910
12:37:02 PM	XLON	29	99.87	635861934844962
12:37:02 PM	XLON	209	99.87	635861934844963
12:37:24 PM	XLON	683	99.85	635861934845018
12:37:24 PM	XLON	2581	99.85	635861934845019
12:37:30 PM	XLON	6184	99.82	635861934845027
12:37:30 PM	XLON	9559	99.82	635861934845028
12:38:50 PM	XLON	2314	99.83	635861934845132
12:38:50 PM	XLON	2651	99.83	635861934845133
12:39:05 PM	XLON	2735	99.80	635861934845150
12:39:05 PM	XLON	6493	99.80	635861934845151
12:39:50 PM	XLON	3271	99.76	635861934845210
12:40:22 PM	XLON	14	99.78	635861934845282
12:40:40 PM	XLON	5054	99.78	635861934845362
12:40:45 PM	XLON	7232	99.78	635861934845370
12:41:12 PM	XLON	3648	99.78	635861934845450
12:41:43 PM	XLON	4590	99.79	635861934845549
12:42:07 PM	XLON	5546	99.81	635861934845718
12:42:35 PM	XLON	3772	99.80	635861934845795
12:42:35 PM	XLON	3826	99.80	635861934845802
12:43:13 PM	XLON	1783	99.78	635861934846035
12:43:13 PM	XLON	2665	99.78	635861934846034
12:44:29 PM	XLON	4863	99.79	635861934846131
12:44:29 PM	XLON	1564	99.81	635861934846127
12:44:29 PM	XLON	3691	99.81	635861934846128
12:44:34 PM	XLON	1225	99.77	635861934846138
12:44:34 PM	XLON	2665	99.77	635861934846137
12:44:59 PM	XLON	5869	99.75	635861934846217
12:46:09 PM	XLON	1923	99.80	635861934846424
12:46:23 PM	XLON	10128	99.80	635861934846440
12:47:30 PM	XLON	10011	99.86	635861934846558
12:48:26 PM	XLON	575	99.85	635861934846626
12:48:26 PM	XLON	11700	99.85	635861934846627
12:49:28 PM	XLON	6037	99.80	635861934846722
12:50:07 PM	XLON	3284	99.80	635861934846792
12:50:53 PM	XLON	3051	99.81	635861934846896
12:50:53 PM	XLON	8911	99.81	635861934846897
12:51:25 PM	XLON	6550	99.78	635861934846977
12:51:38 PM	XLON	1443	99.77	635861934846998
12:53:00 PM	XLON	6691	99.77	635861934847206
12:53:00 PM	XLON	8238	99.77	635861934847205
12:54:03 PM	XLON	2451	99.78	635861934847329
12:54:04 PM	XLON	1154	99.78	635861934847331
12:54:14 PM	XLON	119	99.78	635861934847348
12:54:21 PM	XLON	3720	99.78	635861934847366
12:54:22 PM	XLON	3648	99.78	635861934847368
12:55:02 PM	XLON	135	99.75	635861934847441
12:55:02 PM	XLON	3051	99.75	635861934847440
12:55:02 PM	XLON	5113	99.75	635861934847442
12:55:52 PM	XLON	5469	99.77	635861934847537
12:56:33 PM	XLON	5330	99.76	635861934847637
12:57:24 PM	XLON	11688	99.75	635861934847702
12:58:00 PM	XLON	4649	99.71	635861934847735
12:58:28 PM	XLON	3815	99.70	635861934847764
12:59:16 PM	XLON	4817	99.64	635861934847850
12:59:22 PM	XLON	3820	99.62	635861934847893
13:00:15 PM	XLON	3914	99.63	635861934848015
13:00:34 PM	XLON	6581	99.61	635861934848051
13:01:24 PM	XLON	4034	99.61	635861934848225
13:02:01 PM	XLON	1404	99.53	635861934848288
13:02:01 PM	XLON	5832	99.53	635861934848287
13:03:20 PM	XLON	3051	99.57	635861934848520
13:03:20 PM	XLON	9985	99.57	635861934848521
13:03:20 PM	XLON	1687	99.58	635861934848523
13:03:20 PM	XLON	3600	99.59	635861934848524
13:04:41 PM	XLON	3900	99.65	635861934848651
13:05:08 PM	XLON	519	99.65	635861934848702
13:05:08 PM	XLON	2700	99.65	635861934848701
13:05:27 PM	XLON	18	99.63	635861934848720
13:05:27 PM	XLON	14818	99.63	635861934848721
13:06:33 PM	XLON	3029	99.68	635861934848819
13:06:33 PM	XLON	4731	99.68	635861934848818
13:07:01 PM	XLON	6347	99.67	635861934848868
13:08:43 PM	XLON	3691	99.67	635861934849053
13:09:01 PM	XLON	1993	99.68	635861934849083
13:09:01 PM	XLON	4500	99.68	635861934849082
13:09:02 PM	XLON	2165	99.66	635861934849085
13:09:40 PM	XLON	765	99.68	635861934849138
13:09:40 PM	XLON	3900	99.68	635861934849137
13:10:03 PM	XLON	3208	99.68	635861934849171
13:10:47 PM	XLON	9	99.68	635861934849255
13:11:06 PM	XLON	3700	99.69	635861934849300
13:11:06 PM	XLON	4500	99.69	635861934849299
13:11:08 PM	XLON	5587	99.67	635861934849305
13:11:08 PM	XLON	8248	99.67	635861934849306
13:13:54 PM	XLON	10	99.68	635861934849520
13:13:54 PM	XLON	3579	99.68	635861934849519
13:13:54 PM	XLON	4500	99.68	635861934849518
13:14:31 PM	XLON	3224	99.69	635861934849701
13:14:40 PM	XLON	7746	99.66	635861934849715
13:15:10 PM	XLON	9560	99.64	635861934849801
13:15:50 PM	XLON	4194	99.67	635861934849872
13:16:05 PM	XLON	3051	99.67	635861934849887
13:17:16 PM	XLON	13	99.69	635861934850022
13:17:21 PM	XLON	3355	99.69	635861934850029
13:17:37 PM	XLON	14214	99.69	635861934850055
13:18:18 PM	XLON	828	99.65	635861934850200
13:18:18 PM	XLON	2665	99.65	635861934850199
13:21:32 PM	XLON	3051	99.76	635861934850520
13:21:32 PM	XLON	5876	99.76	635861934850521
13:22:00 PM	XLON	165	99.76	635861934850595
13:22:05 PM	XLON	6043	99.75	635861934850606
13:22:05 PM	XLON	9546	99.75	635861934850605
13:22:09 PM	XLON	1313	99.75	635861934850619
13:23:28 PM	XLON	4500	99.84	635861934850864
13:24:02 PM	XLON	3357	99.87	635861934850917
13:24:02 PM	XLON	12155	99.87	635861934850918
13:24:03 PM	XLON	3357	99.87	635861934850925
13:25:08 PM	XLON	3051	99.90	635861934850991
13:25:10 PM	XLON	4155	99.90	635861934851000
13:25:10 PM	XLON	11144	99.90	635861934850997
13:25:13 PM	XLON	3734	99.89	635861934851014
13:26:05 PM	XLON	11578	99.90	635861934851108
13:27:11 PM	XLON	3342	99.88	635861934851266
13:27:11 PM	XLON	14	99.89	635861934851264
13:27:11 PM	XLON	6663	99.89	635861934851265
13:29:35 PM	XLON	6905	99.87	635861934851421
13:29:35 PM	XLON	7314	99.87	635861934851420
13:29:56 PM	XLON	439	99.80	635861934851513
13:29:56 PM	XLON	3100	99.80	635861934851512
13:29:56 PM	XLON	3400	99.80	635861934851511
13:30:14 PM	XLON	14945	99.73	635861934851722
13:30:48 PM	XLON	3261	99.85	635861934851822
13:31:04 PM	XLON	3660	99.85	635861934851879
13:31:39 PM	XLON	3387	99.77	635861934851927
13:31:40 PM	XLON	4639	99.77	635861934851929
13:32:26 PM	XLON	6002	99.70	635861934852091
13:32:26 PM	XLON	3331	99.74	635861934852090
13:33:05 PM	XLON	10597	99.70	635861934852222
13:33:39 PM	XLON	5655	99.72	635861934852331
13:34:11 PM	XLON	1525	99.69	635861934852412
13:34:11 PM	XLON	2849	99.69	635861934852413
13:34:44 PM	XLON	387	99.65	635861934852515
13:34:44 PM	XLON	3462	99.65	635861934852514
13:35:10 PM	XLON	2575	99.65	635861934852601
13:35:10 PM	XLON	2665	99.65	635861934852602
13:35:10 PM	XLON	7518	99.65	635861934852603
13:35:25 PM	XLON	2	99.69	635861934852634
13:35:46 PM	XLON	3251	99.69	635861934852660
13:35:46 PM	XLON	3403	99.69	635861934852662
13:36:01 PM	XLON	2935	99.68	635861934852681
13:36:29 PM	XLON	106	99.66	635861934852745
13:36:29 PM	XLON	3713	99.66	635861934852744
13:37:35 PM	XLON	3137	99.69	635861934852839
13:37:57 PM	XLON	7919	99.68	635861934852863
13:39:40 PM	XLON	9444	99.77	635861934853153
13:40:11 PM	XLON	3600	99.78	635861934853222
13:40:11 PM	XLON	4510	99.78	635861934853223
13:40:30 PM	XLON	13651	99.76	635861934853270
13:40:33 PM	XLON	12	99.76	635861934853271
13:40:33 PM	XLON	9727	99.76	635861934853272
13:40:50 PM	XLON	4001	99.75	635861934853296
13:42:00 PM	XLON	11456	99.73	635861934853516
13:43:35 PM	XLON	10	99.79	635861934853743
13:44:33 PM	XLON	893	99.86	635861934853907
13:44:33 PM	XLON	9173	99.86	635861934853906
13:45:11 PM	XLON	5361	99.88	635861934853959
13:45:11 PM	XLON	14902	99.88	635861934853960
13:46:47 PM	XLON	7719	100.00	635861934854305
13:46:49 PM	XLON	5766	100.00	635861934854315
13:46:52 PM	XLON	12636	100.00	635861934854325
13:47:03 PM	XLON	4303	100.00	635861934854372
13:48:32 PM	XLON	4718	100.04	635861934854764
13:48:44 PM	XLON	865	100.04	635861934854768
13:48:44 PM	XLON	3671	100.04	635861934854769
13:49:16 PM	XLON	4433	100.06	635861934854825
13:49:50 PM	XLON	3801	100.06	635861934854900
13:49:50 PM	XLON	8444	100.06	635861934854899
13:49:55 PM	XLON	2	100.06	635861934854908
13:50:56 PM	XLON	854	100.08	635861934855107
13:50:56 PM	XLON	4396	100.08	635861934855110
13:50:56 PM	XLON	4700	100.08	635861934855108
13:50:56 PM	XLON	5200	100.08	635861934855109
13:51:44 PM	XLON	11629	100.08	635861934855273
13:52:08 PM	XLON	3768	100.04	635861934855348
13:52:33 PM	XLON	13	100.04	635861934855418
13:52:38 PM	XLON	331	100.04	635861934855424
13:52:47 PM	XLON	163	100.04	635861934855444
13:52:56 PM	XLON	44	100.04	635861934855465
13:53:00 PM	XLON	3636	100.04	635861934855469
13:53:05 PM	XLON	5	100.04	635861934855484
13:53:11 PM	XLON	7422	100.04	635861934855494
13:53:52 PM	XLON	3875	100.04	635861934855661
13:54:03 PM	XLON	23	100.04	635861934855702
13:54:03 PM	XLON	7284	100.04	635861934855703
13:55:40 PM	XLON	32	100.14	635861934856180
13:55:40 PM	XLON	4745	100.14	635861934856182
13:55:40 PM	XLON	14220	100.14	635861934856181
13:56:40 PM	XLON	4424	100.22	635861934856449
13:56:40 PM	XLON	9570	100.22	635861934856444
13:58:04 PM	XLON	14327	100.26	635861934856843
13:58:10 PM	XLON	928	100.18	635861934856903
13:58:10 PM	XLON	4954	100.18	635861934856904
13:59:43 PM	XLON	327	100.18	635861934857040
13:59:43 PM	XLON	3056	100.18	635861934857041
14:01:10 PM	XLON	25	100.20	635861934857303
14:01:10 PM	XLON	707	100.20	635861934857304
14:01:10 PM	XLON	1536	100.20	635861934857305
14:01:15 PM	XLON	5747	100.16	635861934857332
14:01:15 PM	XLON	6255	100.16	635861934857333
14:02:11 PM	XLON	1	100.18	635861934857517
14:02:30 PM	XLON	11746	100.18	635861934857652
14:02:48 PM	XLON	2877	100.18	635861934857716
14:04:41 PM	XLON	14	100.28	635861934858026
14:05:02 PM	XLON	2704	100.28	635861934858110
14:05:02 PM	XLON	11049	100.28	635861934858111
14:05:26 PM	XLON	4500	100.26	635861934858155
14:05:28 PM	XLON	968	100.26	635861934858158
14:06:12 PM	XLON	3100	100.28	635861934858247
14:06:12 PM	XLON	3579	100.28	635861934858248
14:06:12 PM	XLON	3653	100.28	635861934858250
14:06:12 PM	XLON	3691	100.28	635861934858249
14:06:32 PM	XLON	1678	100.26	635861934858360
14:06:32 PM	XLON	2765	100.26	635861934858359
14:06:32 PM	XLON	3579	100.26	635861934858355
14:06:32 PM	XLON	3691	100.26	635861934858356
14:06:32 PM	XLON	3996	100.26	635861934858358
14:06:32 PM	XLON	4199	100.26	635861934858357
14:06:32 PM	XLON	4500	100.26	635861934858354
14:06:32 PM	XLON	5927	100.26	635861934858361
14:06:36 PM	XLON	180	100.26	635861934858374
14:06:41 PM	XLON	4	100.26	635861934858381
14:06:46 PM	XLON	1664	100.26	635861934858417
14:06:46 PM	XLON	3691	100.26	635861934858415
14:06:46 PM	XLON	3812	100.26	635861934858416
14:06:51 PM	XLON	15	100.24	635861934858425
14:06:54 PM	XLON	524	100.24	635861934858439
14:07:23 PM	XLON	3856	100.30	635861934858475
14:08:20 PM	XLON	15007	100.30	635861934858642
14:09:10 PM	XLON	1	100.30	635861934858719
14:09:17 PM	XLON	1735	100.30	635861934858802
14:09:17 PM	XLON	11562	100.30	635861934858803
14:09:54 PM	XLON	15349	100.34	635861934858905
14:09:54 PM	XLON	184	100.36	635861934858910
14:09:54 PM	XLON	609	100.36	635861934858908
14:09:54 PM	XLON	2765	100.36	635861934858909
14:09:54 PM	XLON	3579	100.36	635861934858907
14:09:54 PM	XLON	3691	100.36	635861934858906
14:10:59 PM	XLON	6625	100.34	635861934859166
14:11:44 PM	XLON	13099	100.36	635861934859280
14:12:55 PM	XLON	5039	100.38	635861934859394
14:13:35 PM	XLON	1697	100.40	635861934859474
14:13:40 PM	XLON	1817	100.40	635861934859487
14:13:45 PM	XLON	327	100.40	635861934859503
14:13:45 PM	XLON	1759	100.40	635861934859504
14:13:51 PM	XLON	1	100.40	635861934859534
14:13:51 PM	XLON	1971	100.40	635861934859535
14:13:54 PM	XLON	6	100.40	635861934859546
14:13:55 PM	XLON	14048	100.38	635861934859549
14:17:12 PM	XLON	4400	100.52	635861934859950
14:17:35 PM	XLON	45	100.48	635861934860045
14:17:40 PM	XLON	8	100.48	635861934860086
14:17:40 PM	XLON	234	100.48	635861934860084
14:17:40 PM	XLON	457	100.48	635861934860085
14:17:40 PM	XLON	1078	100.48	635861934860083
14:17:43 PM	XLON	3458	100.46	635861934860109
14:17:45 PM	XLON	733	100.46	635861934860143
14:17:45 PM	XLON	2765	100.46	635861934860142
14:17:45 PM	XLON	3579	100.46	635861934860139
14:17:45 PM	XLON	3691	100.46	635861934860140
14:17:45 PM	XLON	4307	100.46	635861934860141
14:19:05 PM	XLON	14253	100.62	635861934860291
14:19:11 PM	XLON	961	100.64	635861934860300
14:19:11 PM	XLON	3579	100.64	635861934860298
14:19:11 PM	XLON	3691	100.64	635861934860299
14:19:11 PM	XLON	4400	100.64	635861934860297
14:19:14 PM	XLON	620	100.64	635861934860314
14:19:52 PM	XLON	14594	100.62	635861934860382
14:19:52 PM	XLON	14836	100.62	635861934860381
14:21:02 PM	XLON	3952	100.62	635861934860556
14:21:02 PM	XLON	4847	100.62	635861934860557
14:22:02 PM	XLON	563	100.64	635861934860701
14:22:02 PM	XLON	1034	100.64	635861934860702
14:22:05 PM	XLON	7451	100.62	635861934860714
14:22:05 PM	XLON	7598	100.62	635861934860713
14:22:50 PM	XLON	4307	100.52	635861934860775
14:22:59 PM	XLON	4111	100.52	635861934860816
14:23:35 PM	XLON	68	100.44	635861934860899
14:23:35 PM	XLON	941	100.44	635861934860900
14:23:35 PM	XLON	2247	100.44	635861934860901
14:23:35 PM	XLON	4391	100.44	635861934860898
14:25:02 PM	XLON	3862	100.56	635861934861150
14:25:02 PM	XLON	5177	100.56	635861934861149
14:25:02 PM	XLON	15034	100.56	635861934861144
14:25:35 PM	XLON	3999	100.52	635861934861348
14:25:35 PM	XLON	4708	100.52	635861934861351
14:26:41 PM	XLON	3827	100.60	635861934861617
14:27:10 PM	XLON	1110	100.60	635861934861664
14:27:32 PM	XLON	332	100.60	635861934861705
14:27:47 PM	XLON	45	100.60	635861934861715
14:27:52 PM	XLON	8953	100.60	635861934861719
14:27:57 PM	XLON	170	100.60	635861934861724
14:28:06 PM	XLON	1537	100.58	635861934861804
14:28:06 PM	XLON	3579	100.58	635861934861803
14:28:06 PM	XLON	14419	100.58	635861934861800
14:28:06 PM	XLON	8462	100.60	635861934861805
14:28:29 PM	XLON	4132	100.48	635861934861869
14:29:35 PM	XLON	15567	100.58	635861934861944
14:29:35 PM	XLON	4346	100.60	635861934861943
14:30:07 PM	XLON	5045	100.58	635861934862209
14:30:36 PM	XLON	3890	100.66	635861934862600
14:30:38 PM	XLON	3509	100.66	635861934862637
14:30:40 PM	XLON	10052	100.64	635861934862651
14:30:46 PM	XLON	1964	100.60	635861934862721
14:30:46 PM	XLON	3432	100.60	635861934862720
14:31:06 PM	XLON	1680	100.58	635861934862839
14:31:06 PM	XLON	3966	100.58	635861934862838
14:31:26 PM	XLON	14395	100.62	635861934863061
14:31:42 PM	XLON	7280	100.58	635861934863324
14:31:58 PM	XLON	2194	100.50	635861934863516
14:31:58 PM	XLON	4086	100.50	635861934863515
14:32:08 PM	XLON	3157	100.48	635861934863666
14:32:18 PM	XLON	7	100.50	635861934863742
14:32:18 PM	XLON	748	100.50	635861934863743
14:32:22 PM	XLON	5633	100.52	635861934863759
14:32:27 PM	XLON	268	100.54	635861934863839
14:32:27 PM	XLON	5029	100.54	635861934863840
14:32:37 PM	XLON	3627	100.52	635861934863921
14:32:45 PM	XLON	2500	100.48	635861934864005
14:33:05 PM	XLON	7813	100.60	635861934864161
14:33:07 PM	XLON	4605	100.58	635861934864182
14:33:27 PM	XLON	1157	100.62	635861934864328
14:33:27 PM	XLON	2161	100.62	635861934864327
14:33:35 PM	XLON	662	100.56	635861934864378
14:33:35 PM	XLON	4400	100.56	635861934864377
14:33:35 PM	XLON	5694	100.56	635861934864379
14:34:01 PM	XLON	8266	100.56	635861934864788
14:34:20 PM	XLON	7801	100.54	635861934864914
14:34:25 PM	XLON	4202	100.56	635861934864953
14:34:36 PM	XLON	1046	100.54	635861934865044
14:34:36 PM	XLON	4063	100.54	635861934865043
14:35:00 PM	XLON	12044	100.54	635861934865220
14:35:21 PM	XLON	13282	100.62	635861934865467
14:35:29 PM	XLON	3617	100.60	635861934865500
14:35:48 PM	XLON	3307	100.56	635861934865577
14:35:49 PM	XLON	5082	100.56	635861934865580
14:36:27 PM	XLON	3463	100.60	635861934865930
14:36:32 PM	XLON	867	100.60	635861934865944
14:36:32 PM	XLON	2402	100.60	635861934865943
14:36:53 PM	XLON	991	100.64	635861934866062
14:36:53 PM	XLON	9440	100.64	635861934866063
14:37:00 PM	XLON	3321	100.64	635861934866091
14:37:12 PM	XLON	5876	100.66	635861934866139
14:37:14 PM	XLON	223	100.66	635861934866155
14:37:14 PM	XLON	3691	100.66	635861934866154
14:37:18 PM	XLON	13573	100.62	635861934866174
14:37:42 PM	XLON	4840	100.62	635861934866408
14:37:46 PM	XLON	2016	100.62	635861934866419
14:37:53 PM	XLON	8909	100.64	635861934866476
14:38:00 PM	XLON	4126	100.62	635861934866504
14:38:32 PM	XLON	3162	100.68	635861934866733
14:38:53 PM	XLON	13765	100.70	635861934866893
14:38:58 PM	XLON	3335	100.70	635861934866927
14:38:58 PM	XLON	8046	100.72	635861934866916
14:39:51 PM	XLON	12	100.80	635861934867200
14:39:53 PM	XLON	1000	100.78	635861934867203
14:39:53 PM	XLON	1000	100.78	635861934867205
14:39:53 PM	XLON	1285	100.78	635861934867207
14:39:53 PM	XLON	1970	100.78	635861934867206
14:39:53 PM	XLON	5500	100.78	635861934867204
14:39:53 PM	XLON	15665	100.78	635861934867210
14:39:58 PM	XLON	4539	100.76	635861934867218
14:40:38 PM	XLON	3483	100.72	635861934867489
14:41:00 PM	XLON	14717	100.70	635861934867622
14:41:01 PM	XLON	1500	100.70	635861934867644
14:41:01 PM	XLON	3700	100.70	635861934867642
14:41:01 PM	XLON	3800	100.70	635861934867643
14:41:01 PM	XLON	3877	100.70	635861934867645
14:41:19 PM	XLON	4566	100.72	635861934867763
14:41:28 PM	XLON	6138	100.70	635861934867796
14:41:31 PM	XLON	4216	100.64	635861934867846
14:41:43 PM	XLON	3504	100.64	635861934867903
14:42:20 PM	XLON	1000	100.56	635861934868107
14:42:20 PM	XLON	13962	100.56	635861934868108
14:42:20 PM	XLON	6363	100.58	635861934868106
14:42:46 PM	XLON	3844	100.58	635861934868302
14:42:46 PM	XLON	4413	100.60	635861934868287
14:43:01 PM	XLON	7198	100.58	635861934868396
14:43:40 PM	XLON	1003	100.56	635861934868668
14:43:40 PM	XLON	4400	100.56	635861934868667
14:43:45 PM	XLON	4400	100.54	635861934868710
14:43:53 PM	XLON	15356	100.52	635861934868792
14:44:18 PM	XLON	3419	100.52	635861934868957
14:44:20 PM	XLON	901	100.50	635861934868985
14:44:20 PM	XLON	3538	100.50	635861934868983
14:44:20 PM	XLON	6327	100.50	635861934868986
14:44:25 PM	XLON	3639	100.46	635861934869004
14:44:47 PM	XLON	810	100.42	635861934869073
14:44:47 PM	XLON	6655	100.42	635861934869074
14:44:51 PM	XLON	5538	100.40	635861934869115
14:45:31 PM	XLON	15315	100.36	635861934869400
14:46:08 PM	XLON	15133	100.36	635861934869729
14:46:33 PM	XLON	500	100.40	635861934869835
14:46:33 PM	XLON	1000	100.40	635861934869836
14:46:33 PM	XLON	1500	100.40	635861934869834
14:47:30 PM	XLON	3377	100.44	635861934870238
14:47:30 PM	XLON	6344	100.44	635861934870242
14:47:36 PM	XLON	1458	100.46	635861934870257
14:47:36 PM	XLON	3579	100.46	635861934870258
14:47:36 PM	XLON	3691	100.46	635861934870256
14:47:36 PM	XLON	4192	100.46	635861934870255
14:47:37 PM	XLON	721	100.46	635861934870263
14:47:40 PM	XLON	557	100.46	635861934870269
14:48:05 PM	XLON	858	100.48	635861934870344
14:48:05 PM	XLON	12699	100.48	635861934870345
14:48:09 PM	XLON	5	100.48	635861934870370
14:48:38 PM	XLON	549	100.52	635861934870541
14:48:43 PM	XLON	903	100.52	635861934870546
14:48:48 PM	XLON	1841	100.56	635861934870588
14:48:48 PM	XLON	2215	100.56	635861934870589
14:48:48 PM	XLON	5959	100.56	635861934870587
14:48:56 PM	XLON	152	100.54	635861934870654
14:48:56 PM	XLON	3800	100.54	635861934870655
14:49:02 PM	XLON	1500	100.54	635861934870675
14:49:02 PM	XLON	1500	100.54	635861934870676
14:49:02 PM	XLON	3522	100.54	635861934870677
14:49:15 PM	XLON	9232	100.56	635861934870807
14:49:15 PM	XLON	9492	100.56	635861934870806
14:49:25 PM	XLON	1500	100.54	635861934870826
14:49:25 PM	XLON	1500	100.54	635861934870827
14:49:25 PM	XLON	11166	100.54	635861934870828
14:49:29 PM	XLON	3784	100.56	635861934870838
14:50:05 PM	XLON	13641	100.64	635861934871115
14:50:32 PM	XLON	608	100.74	635861934871534
14:50:32 PM	XLON	3430	100.74	635861934871531
14:50:32 PM	XLON	3579	100.74	635861934871533
14:50:38 PM	XLON	7262	100.74	635861934871559
14:51:00 PM	XLON	962	100.78	635861934871710
14:51:04 PM	XLON	1263	100.78	635861934871743
14:51:04 PM	XLON	2702	100.78	635861934871744
14:51:08 PM	XLON	13029	100.76	635861934871760
14:51:48 PM	XLON	1746	100.78	635861934871936
14:51:50 PM	XLON	2025	100.76	635861934871940
14:51:50 PM	XLON	3700	100.76	635861934871939
14:51:56 PM	XLON	3775	100.76	635861934871976
14:52:08 PM	XLON	1025	100.74	635861934872010
14:52:08 PM	XLON	1144	100.74	635861934872012
14:52:08 PM	XLON	1216	100.74	635861934872011
14:52:26 PM	XLON	3579	100.66	635861934872171
14:52:26 PM	XLON	3691	100.66	635861934872170
14:52:30 PM	XLON	4804	100.66	635861934872182
14:52:54 PM	XLON	3579	100.70	635861934872311
14:52:54 PM	XLON	3691	100.70	635861934872313
14:52:54 PM	XLON	4213	100.70	635861934872312
14:53:08 PM	XLON	4400	100.70	635861934872392
14:53:18 PM	XLON	7065	100.72	635861934872462
14:53:25 PM	XLON	22	100.74	635861934872570
14:53:51 PM	XLON	4319	100.74	635861934872704
14:53:51 PM	XLON	4390	100.74	635861934872708
14:53:51 PM	XLON	4400	100.74	635861934872707
14:53:56 PM	XLON	1349	100.72	635861934872744
14:53:56 PM	XLON	3476	100.72	635861934872743
14:53:56 PM	XLON	6889	100.74	635861934872734
14:53:56 PM	XLON	6895	100.74	635861934872735
14:54:10 PM	XLON	6630	100.72	635861934872825
14:54:52 PM	XLON	4124	100.80	635861934873124
14:54:59 PM	XLON	1336	100.78	635861934873179
14:54:59 PM	XLON	3579	100.78	635861934873178
14:55:05 PM	XLON	243	100.74	635861934873259
14:55:05 PM	XLON	14098	100.74	635861934873260
14:55:05 PM	XLON	646	100.76	635861934873256
14:55:05 PM	XLON	1081	100.76	635861934873257
14:55:17 PM	XLON	4671	100.74	635861934873350
14:55:34 PM	XLON	1246	100.74	635861934873472
14:55:34 PM	XLON	5341	100.74	635861934873473
14:55:59 PM	XLON	12498	100.78	635861934873705
14:56:21 PM	XLON	3813	100.74	635861934873804
14:56:21 PM	XLON	5817	100.74	635861934873805
14:56:40 PM	XLON	4005	100.72	635861934873945
14:56:43 PM	XLON	8669	100.64	635861934874022
14:57:07 PM	XLON	7269	100.64	635861934874145
14:57:39 PM	XLON	9826	100.62	635861934874286
14:57:41 PM	XLON	4207	100.58	635861934874310
14:58:23 PM	XLON	26	100.58	635861934874415
14:58:23 PM	XLON	1219	100.58	635861934874414
14:58:27 PM	XLON	4400	100.56	635861934874426
14:58:27 PM	XLON	4589	100.56	635861934874427
14:58:27 PM	XLON	5202	100.56	635861934874425
14:58:27 PM	XLON	5619	100.56	635861934874428
14:58:27 PM	XLON	673	100.58	635861934874423
14:58:35 PM	XLON	4062	100.54	635861934874440
14:59:12 PM	XLON	3994	100.58	635861934874572
14:59:12 PM	XLON	11112	100.58	635861934874571
14:59:57 PM	XLON	1456	100.62	635861934874732
14:59:57 PM	XLON	2929	100.62	635861934874731
15:00:00 PM	XLON	7394	100.52	635861934874951
15:00:00 PM	XLON	7566	100.58	635861934874774
15:00:07 PM	XLON	4964	100.48	635861934875178
15:00:15 PM	XLON	3985	100.34	635861934875245
15:00:21 PM	XLON	5891	100.30	635861934875314
15:00:45 PM	XLON	6889	100.38	635861934875598
15:00:58 PM	XLON	6326	100.38	635861934875709
15:01:20 PM	XLON	8547	100.34	635861934875884
15:01:51 PM	XLON	6658	100.30	635861934876152
15:01:51 PM	XLON	6921	100.30	635861934876158
15:01:55 PM	XLON	3330	100.30	635861934876185
15:02:05 PM	XLON	4766	100.30	635861934876275
15:02:10 PM	XLON	3570	100.22	635861934876347
15:02:21 PM	XLON	3332	100.24	635861934876505
15:02:32 PM	XLON	451	100.20	635861934876706
15:02:33 PM	XLON	398	100.22	635861934876719
15:02:33 PM	XLON	4662	100.22	635861934876718
15:02:33 PM	XLON	8526	100.22	635861934876717
15:02:38 PM	XLON	516	100.20	635861934876761
15:02:38 PM	XLON	1360	100.20	635861934876762
15:02:38 PM	XLON	4852	100.20	635861934876763
15:02:38 PM	XLON	319	100.22	635861934876784
15:02:38 PM	XLON	543	100.22	635861934876783
15:02:38 PM	XLON	1302	100.22	635861934876787
15:02:38 PM	XLON	3579	100.22	635861934876786
15:02:38 PM	XLON	3691	100.22	635861934876785
15:02:39 PM	XLON	25	100.20	635861934876791
15:02:39 PM	XLON	556	100.20	635861934876792
15:02:39 PM	XLON	1312	100.22	635861934876788
15:02:39 PM	XLON	1685	100.22	635861934876790
15:02:39 PM	XLON	5050	100.22	635861934876789
15:02:41 PM	XLON	393	100.16	635861934876830
15:02:41 PM	XLON	3579	100.16	635861934876828
15:02:41 PM	XLON	4225	100.16	635861934876829
15:02:43 PM	XLON	612	100.16	635861934876852
15:02:43 PM	XLON	618	100.16	635861934876847
15:02:43 PM	XLON	3691	100.16	635861934876853
15:02:43 PM	XLON	4072	100.16	635861934876851
15:02:43 PM	XLON	4722	100.16	635861934876848
15:02:44 PM	XLON	563	100.16	635861934876867
15:02:44 PM	XLON	3579	100.16	635861934876865
15:02:44 PM	XLON	3634	100.16	635861934876881
15:02:44 PM	XLON	3691	100.16	635861934876866
15:02:50 PM	XLON	982	100.14	635861934876914
15:02:50 PM	XLON	3579	100.14	635861934876916
15:02:50 PM	XLON	3588	100.14	635861934876917
15:02:50 PM	XLON	4782	100.14	635861934876915
15:02:50 PM	XLON	638	100.16	635861934876902
15:02:54 PM	XLON	8311	100.10	635861934876938
15:02:56 PM	XLON	5084	100.10	635861934876954
15:03:08 PM	XLON	428	100.20	635861934877103
15:03:08 PM	XLON	3579	100.20	635861934877102
15:03:08 PM	XLON	3691	100.20	635861934877101
15:03:10 PM	XLON	4893	100.06	635861934877217
15:03:10 PM	XLON	2765	100.10	635861934877183
15:03:10 PM	XLON	3389	100.10	635861934877180
15:03:10 PM	XLON	3579	100.10	635861934877181
15:03:10 PM	XLON	4721	100.10	635861934877182
15:03:10 PM	XLON	932	100.12	635861934877188
15:03:10 PM	XLON	1251	100.12	635861934877184
15:03:10 PM	XLON	2765	100.12	635861934877185
15:03:10 PM	XLON	3579	100.12	635861934877187
15:03:10 PM	XLON	4269	100.12	635861934877186
15:03:10 PM	XLON	14713	100.14	635861934877128
15:03:12 PM	XLON	3864	100.12	635861934877266
15:03:56 PM	XLON	1365	100.24	635861934877570
15:03:56 PM	XLON	3579	100.24	635861934877569
15:03:56 PM	XLON	3691	100.24	635861934877571
15:03:56 PM	XLON	5762	100.24	635861934877568
15:04:02 PM	XLON	604	100.24	635861934877603
15:04:02 PM	XLON	993	100.24	635861934877604
15:04:02 PM	XLON	3691	100.24	635861934877602
15:04:08 PM	XLON	614	100.24	635861934877648
15:04:08 PM	XLON	5835	100.24	635861934877647
15:04:10 PM	XLON	650	100.24	635861934877658
15:04:10 PM	XLON	3691	100.24	635861934877657
15:04:11 PM	XLON	1534	100.24	635861934877662
15:04:11 PM	XLON	3579	100.24	635861934877663
15:04:11 PM	XLON	3691	100.24	635861934877664
15:04:11 PM	XLON	4094	100.24	635861934877665
15:04:12 PM	XLON	628	100.24	635861934877671
15:04:12 PM	XLON	1557	100.24	635861934877673
15:04:12 PM	XLON	2765	100.24	635861934877672
15:04:12 PM	XLON	4535	100.24	635861934877669
15:04:12 PM	XLON	6019	100.24	635861934877670
15:04:13 PM	XLON	1674	100.24	635861934877674
15:04:13 PM	XLON	2765	100.24	635861934877676
15:04:13 PM	XLON	3691	100.24	635861934877675
15:04:14 PM	XLON	291	100.22	635861934877680
15:04:14 PM	XLON	347	100.22	635861934877679
15:04:14 PM	XLON	1710	100.22	635861934877677
15:04:14 PM	XLON	3691	100.22	635861934877678
15:04:17 PM	XLON	7303	100.22	635861934877694
15:04:17 PM	XLON	9892	100.22	635861934877695
15:04:55 PM	XLON	13185	100.22	635861934877899
15:05:18 PM	XLON	2295	100.26	635861934878094
15:05:18 PM	XLON	5553	100.26	635861934878095
15:05:36 PM	XLON	4607	100.30	635861934878228
15:06:06 PM	XLON	8050	100.24	635861934878400
15:06:25 PM	XLON	7864	100.18	635861934878552
15:06:33 PM	XLON	5484	100.16	635861934878648
15:07:14 PM	XLON	3775	100.10	635861934879090
15:07:14 PM	XLON	4137	100.10	635861934879073
15:07:14 PM	XLON	4552	100.10	635861934879080
15:07:46 PM	XLON	7216	100.16	635861934879311
15:07:58 PM	XLON	4134	100.14	635861934879403
15:08:14 PM	XLON	4262	100.10	635861934879564
15:08:34 PM	XLON	3979	100.10	635861934879642
15:08:57 PM	XLON	45	100.12	635861934879870
15:08:57 PM	XLON	4918	100.12	635861934879869
15:09:02 PM	XLON	2942	100.18	635861934879937
15:09:02 PM	XLON	3579	100.18	635861934879936
15:09:12 PM	XLON	3691	100.16	635861934879995
15:09:28 PM	XLON	13083	100.08	635861934880124
15:10:21 PM	XLON	9066	100.10	635861934880440
15:11:20 PM	XLON	4678	100.04	635861934880702
15:11:47 PM	XLON	27	100.00	635861934880934
15:11:47 PM	XLON	1584	100.00	635861934880933
15:11:55 PM	XLON	11686	100.02	635861934881031
15:13:08 PM	XLON	12439	99.98	635861934881689
15:13:14 PM	XLON	6197	99.97	635861934881746
15:13:36 PM	XLON	3550	99.94	635861934881832
15:14:19 PM	XLON	4125	99.88	635861934882099
15:14:42 PM	XLON	1500	99.83	635861934882288
15:14:42 PM	XLON	1942	99.83	635861934882289
15:14:42 PM	XLON	3000	99.83	635861934882287
15:15:02 PM	XLON	8797	99.86	635861934882421
15:15:36 PM	XLON	4542	99.84	635861934882584
15:15:37 PM	XLON	2546	99.84	635861934882607
15:15:37 PM	XLON	6303	99.84	635861934882608
15:16:03 PM	XLON	1675	99.82	635861934882731
15:16:03 PM	XLON	4016	99.82	635861934882732
15:16:48 PM	XLON	4219	99.87	635861934882904
15:17:18 PM	XLON	1311	99.92	635861934883057
15:17:18 PM	XLON	3534	99.92	635861934883058
15:17:21 PM	XLON	8992	99.90	635861934883085
15:18:00 PM	XLON	3816	99.88	635861934883211
15:18:00 PM	XLON	3828	99.88	635861934883214
15:18:45 PM	XLON	3164	99.77	635861934883469
15:18:45 PM	XLON	5548	99.77	635861934883470
15:18:46 PM	XLON	500	99.75	635861934883484
15:18:46 PM	XLON	744	99.75	635861934883486
15:18:46 PM	XLON	1000	99.75	635861934883485
15:18:46 PM	XLON	1500	99.75	635861934883483
15:18:58 PM	XLON	4699	99.70	635861934883552
15:19:23 PM	XLON	310	99.69	635861934883701
15:19:23 PM	XLON	4038	99.69	635861934883700
15:19:37 PM	XLON	1778	99.69	635861934883850
15:19:37 PM	XLON	4492	99.69	635861934883851
15:19:45 PM	XLON	7043	99.66	635861934883915
15:19:45 PM	XLON	7456	99.66	635861934883914
15:19:56 PM	XLON	3495	99.61	635861934883967
15:20:23 PM	XLON	3579	99.54	635861934884098
15:20:32 PM	XLON	1955	99.51	635861934884210
15:20:32 PM	XLON	3399	99.51	635861934884209
15:20:32 PM	XLON	10134	99.52	635861934884163
15:20:51 PM	XLON	2609	99.49	635861934884298
15:21:22 PM	XLON	866	99.54	635861934884540
15:21:22 PM	XLON	4500	99.54	635861934884539
15:21:32 PM	XLON	8107	99.52	635861934884593
15:21:34 PM	XLON	4985	99.50	635861934884606
15:22:22 PM	XLON	3218	99.41	635861934884811
15:22:51 PM	XLON	715	99.38	635861934884932
15:22:51 PM	XLON	1309	99.38	635861934884943
15:22:51 PM	XLON	3468	99.38	635861934884942
15:22:51 PM	XLON	3504	99.38	635861934884931
15:23:55 PM	XLON	1000	99.39	635861934885292
15:24:06 PM	XLON	1000	99.39	635861934885328
15:24:06 PM	XLON	5076	99.39	635861934885329
15:24:09 PM	XLON	1800	99.38	635861934885347
15:24:09 PM	XLON	3509	99.38	635861934885348
15:24:42 PM	XLON	65	99.38	635861934885442
15:24:42 PM	XLON	445	99.38	635861934885459
15:24:42 PM	XLON	510	99.38	635861934885440
15:24:42 PM	XLON	2349	99.38	635861934885441
15:24:48 PM	XLON	3303	99.35	635861934885492
15:24:48 PM	XLON	7400	99.35	635861934885493
15:24:58 PM	XLON	3780	99.34	635861934885547
15:25:11 PM	XLON	4532	99.37	635861934885625
15:25:21 PM	XLON	3235	99.35	635861934885672
15:25:35 PM	XLON	6623	99.38	635861934885709
15:25:50 PM	XLON	1465	99.38	635861934885745
15:25:50 PM	XLON	2065	99.38	635861934885744
15:26:18 PM	XLON	674	99.35	635861934885890
15:26:26 PM	XLON	7783	99.36	635861934885944
15:26:30 PM	XLON	3920	99.36	635861934885986
15:26:30 PM	XLON	10288	99.36	635861934885984
15:27:19 PM	XLON	490	99.31	635861934886191
15:27:19 PM	XLON	3653	99.31	635861934886196
15:27:19 PM	XLON	11961	99.31	635861934886192
15:27:25 PM	XLON	85	99.30	635861934886201
15:27:25 PM	XLON	1306	99.30	635861934886203
15:27:25 PM	XLON	2560	99.30	635861934886202
15:28:05 PM	XLON	2	99.33	635861934886327
15:28:15 PM	XLON	657	99.37	635861934886427
15:28:15 PM	XLON	1000	99.37	635861934886428
15:28:15 PM	XLON	1000	99.37	635861934886429
15:28:15 PM	XLON	1148	99.37	635861934886430
15:28:15 PM	XLON	2239	99.37	635861934886439
15:28:28 PM	XLON	2470	99.39	635861934886530
15:28:28 PM	XLON	8083	99.39	635861934886531
15:28:54 PM	XLON	3691	99.50	635861934886646
15:28:58 PM	XLON	3554	99.48	635861934886668
15:29:02 PM	XLON	4228	99.49	635861934886684
15:29:34 PM	XLON	15720	99.48	635861934886790
15:29:50 PM	XLON	1920	99.48	635861934886827
15:29:50 PM	XLON	3470	99.48	635861934886826
15:30:25 PM	XLON	10880	99.55	635861934887012
15:30:51 PM	XLON	4723	99.61	635861934887187
15:30:59 PM	XLON	3	99.61	635861934887199
15:31:02 PM	XLON	3654	99.65	635861934887215
15:31:04 PM	XLON	697	99.65	635861934887239
15:31:04 PM	XLON	2765	99.65	635861934887240
15:31:28 PM	XLON	531	99.67	635861934887577
15:31:28 PM	XLON	2765	99.67	635861934887579
15:31:28 PM	XLON	3034	99.67	635861934887581
15:31:28 PM	XLON	3654	99.67	635861934887578
15:31:28 PM	XLON	3691	99.67	635861934887580
15:31:31 PM	XLON	2665	99.65	635861934887593
15:31:31 PM	XLON	5330	99.65	635861934887594
15:31:31 PM	XLON	6699	99.65	635861934887595
15:31:31 PM	XLON	910	99.66	635861934887597
15:31:31 PM	XLON	1877	99.66	635861934887598
15:31:31 PM	XLON	3121	99.66	635861934887596
15:32:05 PM	XLON	873	99.67	635861934887729
15:32:05 PM	XLON	1326	99.67	635861934887730
15:32:05 PM	XLON	2765	99.67	635861934887728
15:33:19 PM	XLON	1390	99.65	635861934888238
15:33:19 PM	XLON	2665	99.65	635861934888236
15:33:19 PM	XLON	3691	99.65	635861934888237
15:33:19 PM	XLON	5244	99.65	635861934888239
15:33:19 PM	XLON	5451	99.65	635861934888234
15:33:21 PM	XLON	4406	99.62	635861934888262
15:33:33 PM	XLON	2765	99.59	635861934888320
15:33:33 PM	XLON	4500	99.59	635861934888319
15:33:33 PM	XLON	864	99.60	635861934888321
15:33:40 PM	XLON	5	99.59	635861934888366
15:33:40 PM	XLON	969	99.59	635861934888367
15:33:44 PM	XLON	4405	99.59	635861934888381
15:33:50 PM	XLON	5232	99.58	635861934888393
15:34:45 PM	XLON	2765	99.58	635861934888666
15:34:45 PM	XLON	4500	99.58	635861934888665
15:34:52 PM	XLON	683	99.58	635861934888684
15:34:52 PM	XLON	2765	99.58	635861934888685
15:34:52 PM	XLON	3654	99.58	635861934888686
15:35:07 PM	XLON	1766	99.59	635861934888808
15:35:07 PM	XLON	12539	99.59	635861934888807
15:35:14 PM	XLON	586	99.59	635861934888822
15:35:14 PM	XLON	13120	99.59	635861934888823
15:35:23 PM	XLON	5468	99.58	635861934888878
15:35:50 PM	XLON	5421	99.57	635861934888959
15:36:53 PM	XLON	11762	99.61	635861934889214
15:36:59 PM	XLON	980	99.60	635861934889231
15:36:59 PM	XLON	4500	99.60	635861934889230
15:37:04 PM	XLON	3	99.60	635861934889271
15:37:04 PM	XLON	1816	99.60	635861934889272
15:37:06 PM	XLON	966	99.60	635861934889274
15:37:06 PM	XLON	6880	99.60	635861934889273
15:37:09 PM	XLON	14607	99.59	635861934889277
15:38:01 PM	XLON	3691	99.58	635861934889519
15:38:10 PM	XLON	471	99.57	635861934889579
15:38:10 PM	XLON	1199	99.57	635861934889581
15:38:10 PM	XLON	11837	99.57	635861934889580
15:38:22 PM	XLON	12757	99.57	635861934889617
15:39:07 PM	XLON	502	99.61	635861934889808
15:39:07 PM	XLON	11470	99.61	635861934889809
15:39:12 PM	XLON	4251	99.58	635861934889875
15:39:15 PM	XLON	2370	99.55	635861934889979
15:39:15 PM	XLON	5164	99.55	635861934889983
15:40:14 PM	XLON	5928	99.57	635861934890290
15:40:14 PM	XLON	14472	99.57	635861934890289
15:40:49 PM	XLON	2665	99.60	635861934890411
15:40:56 PM	XLON	2026	99.62	635861934890439
15:40:56 PM	XLON	12000	99.62	635861934890438
15:41:06 PM	XLON	2016	99.56	635861934890478
15:41:06 PM	XLON	2665	99.56	635861934890476
15:41:06 PM	XLON	2665	99.56	635861934890477
15:41:19 PM	XLON	4806	99.49	635861934890632
15:41:39 PM	XLON	3241	99.45	635861934890766
15:41:50 PM	XLON	3924	99.46	635861934890812
15:42:23 PM	XLON	563	99.50	635861934890922
15:42:23 PM	XLON	3654	99.51	635861934890930
15:42:23 PM	XLON	3691	99.51	635861934890929
15:42:39 PM	XLON	3956	99.50	635861934890997
15:42:44 PM	XLON	2665	99.49	635861934891027
15:42:44 PM	XLON	2692	99.49	635861934891028
15:42:47 PM	XLON	7401	99.46	635861934891073
15:43:27 PM	XLON	12751	99.44	635861934891276
15:43:46 PM	XLON	3936	99.42	635861934891324
15:43:55 PM	XLON	2	99.43	635861934891353
15:43:58 PM	XLON	911	99.44	635861934891358
15:44:25 PM	XLON	2132	99.49	635861934891442
15:44:25 PM	XLON	2618	99.50	635861934891444
15:44:25 PM	XLON	4500	99.50	635861934891443
15:44:46 PM	XLON	2	99.48	635861934891487
15:44:46 PM	XLON	7	99.48	635861934891490
15:44:46 PM	XLON	16	99.48	635861934891489
15:44:46 PM	XLON	18	99.48	635861934891486
15:44:46 PM	XLON	34	99.48	635861934891485
15:44:46 PM	XLON	331	99.48	635861934891488
15:44:53 PM	XLON	3691	99.48	635861934891517
15:44:57 PM	XLON	14757	99.46	635861934891542
15:44:57 PM	XLON	1096	99.48	635861934891541
15:45:37 PM	XLON	3751	99.52	635861934891769
15:45:37 PM	XLON	10532	99.52	635861934891768
15:45:49 PM	XLON	4143	99.52	635861934891814
15:46:14 PM	XLON	8560	99.52	635861934891865
15:46:21 PM	XLON	3253	99.51	635861934891924
15:46:36 PM	XLON	4410	99.50	635861934891944
15:47:10 PM	XLON	3376	99.56	635861934892153
15:47:13 PM	XLON	722	99.55	635861934892168
15:47:17 PM	XLON	735	99.54	635861934892191
15:47:17 PM	XLON	5530	99.54	635861934892192
15:47:17 PM	XLON	4240	99.55	635861934892193
15:47:25 PM	XLON	1928	99.53	635861934892230
15:47:25 PM	XLON	7042	99.53	635861934892229
15:48:04 PM	XLON	3464	99.53	635861934892363
15:48:04 PM	XLON	3340	99.54	635861934892364
15:48:24 PM	XLON	4039	99.48	635861934892446
15:48:36 PM	XLON	2687	99.47	635861934892488
15:48:42 PM	XLON	445	99.47	635861934892509
15:48:42 PM	XLON	10208	99.47	635861934892508
15:49:04 PM	XLON	1088	99.45	635861934892607
15:49:04 PM	XLON	2250	99.45	635861934892608
15:49:17 PM	XLON	11167	99.44	635861934892656
15:50:05 PM	XLON	759	99.49	635861934892852
15:50:05 PM	XLON	960	99.49	635861934892853
15:50:06 PM	XLON	559	99.49	635861934892863
15:50:06 PM	XLON	3654	99.49	635861934892864
15:50:14 PM	XLON	2646	99.49	635861934892893
15:50:20 PM	XLON	8255	99.49	635861934892916
15:50:38 PM	XLON	765	99.51	635861934893029
15:51:08 PM	XLON	1337	99.58	635861934893166
15:51:08 PM	XLON	1811	99.58	635861934893169
15:51:08 PM	XLON	1956	99.58	635861934893168
15:51:08 PM	XLON	3654	99.58	635861934893167
15:51:08 PM	XLON	3654	99.58	635861934893170
15:51:08 PM	XLON	3761	99.58	635861934893165
15:51:34 PM	XLON	7136	99.58	635861934893301
15:51:37 PM	XLON	909	99.58	635861934893310
15:51:37 PM	XLON	6332	99.58	635861934893309
15:51:54 PM	XLON	8356	99.59	635861934893403
15:52:19 PM	XLON	13002	99.58	635861934893452
15:52:52 PM	XLON	1179	99.63	635861934893574
15:52:52 PM	XLON	2008	99.63	635861934893571
15:52:52 PM	XLON	3654	99.63	635861934893572
15:52:52 PM	XLON	3767	99.63	635861934893573
15:52:55 PM	XLON	2	99.60	635861934893576
15:53:35 PM	XLON	334	99.62	635861934893763
15:53:36 PM	XLON	16	99.62	635861934893768
15:53:36 PM	XLON	523	99.62	635861934893767
15:53:41 PM	XLON	532	99.61	635861934893784
15:53:41 PM	XLON	1451	99.61	635861934893778
15:53:41 PM	XLON	1673	99.61	635861934893786
15:53:41 PM	XLON	3654	99.61	635861934893783
15:53:41 PM	XLON	4067	99.61	635861934893779
15:53:41 PM	XLON	4230	99.61	635861934893785
15:53:41 PM	XLON	7378	99.61	635861934893787
15:53:55 PM	XLON	1	99.62	635861934893826
15:54:09 PM	XLON	51	99.65	635861934893911
15:54:09 PM	XLON	3767	99.65	635861934893910
15:54:17 PM	XLON	9351	99.64	635861934893922
15:55:06 PM	XLON	14413	99.66	635861934894140
15:55:37 PM	XLON	7069	99.67	635861934894344
15:55:50 PM	XLON	500	99.67	635861934894382
15:55:50 PM	XLON	500	99.67	635861934894385
15:55:50 PM	XLON	1000	99.67	635861934894383
15:55:50 PM	XLON	1000	99.67	635861934894384
15:55:50 PM	XLON	1364	99.67	635861934894381
15:56:23 PM	XLON	3501	99.70	635861934894563
15:56:47 PM	XLON	4500	99.73	635861934894683
15:56:49 PM	XLON	2960	99.73	635861934894710
15:57:06 PM	XLON	19	99.76	635861934894772
15:57:06 PM	XLON	4500	99.76	635861934894774
15:57:06 PM	XLON	5109	99.76	635861934894773
15:57:20 PM	XLON	456	99.76	635861934894833
15:57:27 PM	XLON	12	99.76	635861934894877
15:57:30 PM	XLON	15	99.76	635861934894884
15:57:33 PM	XLON	15828	99.75	635861934894895
15:57:33 PM	XLON	1082	99.76	635861934894893
15:57:57 PM	XLON	6597	99.75	635861934894975
15:58:01 PM	XLON	4340	99.74	635861934894986
15:58:17 PM	XLON	6623	99.71	635861934895084
15:58:33 PM	XLON	4262	99.68	635861934895243
15:58:50 PM	XLON	5	99.69	635861934895349
15:58:50 PM	XLON	25	99.69	635861934895351
15:58:50 PM	XLON	167	99.69	635861934895350
15:58:50 PM	XLON	334	99.69	635861934895352
15:58:58 PM	XLON	4	99.68	635861934895480
15:58:59 PM	XLON	502	99.68	635861934895484
15:58:59 PM	XLON	1092	99.68	635861934895482
15:58:59 PM	XLON	3767	99.68	635861934895483
15:59:20 PM	XLON	642	99.73	635861934895620
15:59:20 PM	XLON	1500	99.73	635861934895621
15:59:20 PM	XLON	1500	99.73	635861934895622
15:59:20 PM	XLON	1500	99.73	635861934895623
15:59:20 PM	XLON	1500	99.73	635861934895624
15:59:29 PM	XLON	772	99.72	635861934895765
15:59:29 PM	XLON	3862	99.72	635861934895764
16:14:05 PM	XLON	1008	99.58	635861934900674
16:14:05 PM	XLON	4595	99.58	635861934900673

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

POSFFAFMLEESELS

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