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: 69.40

Bid: 69.30

Ask: 69.34

Change: 1.32 (1.94%)

Spread: 0.04 (0.058%)

Open: 68.48

High: 69.78

Low: 68.48

Prev. Close: 68.08

Last checked at -

Transaction in Own Shares

23 Jun 2022 17:59

RNS Number : 0370Q

Vodafone Group Plc

23 June 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:	23 June 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	127.38
Lowest price paid per share (pence):	126.40
Volume weighted average price paid per share (pence):	126.68

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 792,373,070 of its ordinary shares in treasury and has 28,025,283,028 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 23 June 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 23 June 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	126.68	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:23:17 AM	XLON	88	126.58	565974226975862
09:23:17 AM	XLON	3000	126.58	565974226975863
09:23:17 AM	XLON	3149	126.58	565974226975864
09:24:01 AM	XLON	4067	126.62	565974226975910
09:24:01 AM	XLON	5805	126.62	565974226975900
09:24:01 AM	XLON	6508	126.62	565974226975909
09:24:58 AM	XLON	2329	126.70	565974226975959
09:24:58 AM	XLON	2931	126.70	565974226975961
09:24:58 AM	XLON	4766	126.70	565974226975960
09:24:59 AM	XLON	2780	126.68	565974226975965
09:25:23 AM	XLON	3000	126.72	565974226976002
09:25:23 AM	XLON	3037	126.72	565974226976003
09:25:50 AM	XLON	2823	126.72	565974226976076
09:25:57 AM	XLON	3766	126.68	565974226976105
09:27:01 AM	XLON	3300	126.72	565974226976218
09:27:01 AM	XLON	12951	126.74	565974226976217
09:27:26 AM	XLON	7443	126.70	565974226976244
09:29:06 AM	XLON	12576	126.76	565974226976402
09:29:30 AM	XLON	3958	126.76	565974226976439
09:29:41 AM	XLON	3224	126.76	565974226976450
09:29:55 AM	XLON	3199	126.74	565974226976542
09:31:02 AM	XLON	2239	126.70	565974226976796
09:31:02 AM	XLON	2952	126.70	565974226976795
09:31:02 AM	XLON	3971	126.70	565974226976792
09:32:07 AM	XLON	4728	126.74	565974226976971
09:32:07 AM	XLON	6219	126.74	565974226976965
09:33:09 AM	XLON	1185	126.68	565974226977065
09:33:09 AM	XLON	2361	126.68	565974226977066
09:33:09 AM	XLON	3546	126.68	565974226977069
09:33:31 AM	XLON	2991	126.66	565974226977104
09:34:00 AM	XLON	3624	126.62	565974226977188
09:34:40 AM	XLON	5638	126.62	565974226977305
09:35:07 AM	XLON	6403	126.62	565974226977374
09:36:14 AM	XLON	6266	126.54	565974226977529
09:36:59 AM	XLON	5706	126.56	565974226977639
09:39:05 AM	XLON	3283	126.56	565974226977821
09:39:05 AM	XLON	7261	126.56	565974226977822
09:39:17 AM	XLON	4488	126.56	565974226977842
09:39:35 AM	XLON	5655	126.56	565974226977875
09:40:11 AM	XLON	3128	126.56	565974226977900
09:41:06 AM	XLON	3226	126.56	565974226977924
09:41:06 AM	XLON	5142	126.56	565974226977923
09:42:14 AM	XLON	1935	126.58	565974226978096
09:42:14 AM	XLON	3000	126.58	565974226978095
09:43:14 AM	XLON	1799	126.56	565974226978188
09:43:14 AM	XLON	2952	126.56	565974226978186
09:43:14 AM	XLON	3000	126.56	565974226978187
09:43:22 AM	XLON	4265	126.54	565974226978215
09:44:30 AM	XLON	924	126.54	565974226978299
09:44:30 AM	XLON	3000	126.54	565974226978298
09:44:30 AM	XLON	3475	126.54	565974226978292
09:44:30 AM	XLON	3883	126.54	565974226978293
09:45:51 AM	XLON	11891	126.54	565974226978418
09:45:52 AM	XLON	1649	126.54	565974226978420
09:45:52 AM	XLON	6728	126.54	565974226978426
09:45:52 AM	XLON	10728	126.54	565974226978419
09:46:16 AM	XLON	11489	126.52	565974226978459
09:46:32 AM	XLON	4669	126.50	565974226978472
09:48:29 AM	XLON	2789	126.46	565974226978638
09:48:29 AM	XLON	3096	126.46	565974226978639
09:50:50 AM	XLON	3401	126.50	565974226978840
09:54:36 AM	XLON	6084	126.60	565974226979314
09:55:01 AM	XLON	740	126.62	565974226979409
09:55:01 AM	XLON	3000	126.62	565974226979408
09:55:01 AM	XLON	3898	126.62	565974226979407
09:56:29 AM	XLON	534	126.60	565974226979676
09:56:29 AM	XLON	934	126.60	565974226979678
09:56:29 AM	XLON	2529	126.60	565974226979679
09:56:29 AM	XLON	3000	126.60	565974226979677
09:58:04 AM	XLON	2166	126.76	565974226979860
09:58:04 AM	XLON	2688	126.76	565974226979859
09:58:04 AM	XLON	4545	126.76	565974226979857
09:58:05 AM	XLON	9594	126.74	565974226979861
09:58:57 AM	XLON	4148	126.70	565974226979987
09:59:28 AM	XLON	3140	126.68	565974226980056
10:01:32 AM	XLON	2705	126.72	565974226980211
10:01:32 AM	XLON	3346	126.72	565974226980210
10:01:32 AM	XLON	6128	126.72	565974226980208
10:03:11 AM	XLON	9009	126.78	565974226980457
10:03:17 AM	XLON	6024	126.80	565974226980487
10:06:13 AM	XLON	3280	127.00	565974226980930
10:06:13 AM	XLON	3359	127.00	565974226980929
10:08:10 AM	XLON	576	127.04	565974226981142
10:08:10 AM	XLON	649	127.04	565974226981141
10:08:10 AM	XLON	1277	127.04	565974226981136
10:08:10 AM	XLON	1738	127.04	565974226981140
10:08:10 AM	XLON	2066	127.04	565974226981135
10:08:10 AM	XLON	2578	127.04	565974226981143
10:08:10 AM	XLON	3000	127.04	565974226981139
10:08:13 AM	XLON	1402	127.04	565974226981152
10:08:15 AM	XLON	1240	127.04	565974226981155
10:08:15 AM	XLON	5407	127.04	565974226981154
10:08:16 AM	XLON	3939	127.04	565974226981157
10:09:10 AM	XLON	438	127.06	565974226981304
10:09:10 AM	XLON	2800	127.06	565974226981303
10:09:10 AM	XLON	11354	127.06	565974226981300
10:09:33 AM	XLON	2723	127.06	565974226981347
10:10:01 AM	XLON	2773	127.02	565974226981393
10:10:28 AM	XLON	4967	126.94	565974226981477
10:12:03 AM	XLON	107	127.00	565974226981574
10:12:03 AM	XLON	1662	127.00	565974226981575
10:12:49 AM	XLON	10527	127.02	565974226981660
10:12:53 AM	XLON	2475	127.02	565974226981679
10:12:53 AM	XLON	3000	127.02	565974226981678
10:12:53 AM	XLON	3300	127.02	565974226981677
10:12:59 AM	XLON	3961	126.98	565974226981693
10:15:01 AM	XLON	2803	126.98	565974226982019
10:15:23 AM	XLON	1646	126.98	565974226982066
10:15:23 AM	XLON	3000	126.98	565974226982067
10:15:41 AM	XLON	139	126.98	565974226982104
10:15:41 AM	XLON	2574	126.98	565974226982103
10:16:23 AM	XLON	3000	127.00	565974226982276
10:16:23 AM	XLON	3192	127.00	565974226982277
10:16:34 AM	XLON	944	126.96	565974226982305
10:16:34 AM	XLON	3144	126.96	565974226982308
10:16:34 AM	XLON	10617	126.96	565974226982304
10:17:18 AM	XLON	3166	127.02	565974226982383
10:18:14 AM	XLON	4711	126.96	565974226982489
10:18:59 AM	XLON	3724	126.90	565974226982561
10:18:59 AM	XLON	7523	126.90	565974226982562
10:20:49 AM	XLON	119	126.84	565974226982701
10:20:49 AM	XLON	622	126.84	565974226982700
10:22:02 AM	XLON	8778	126.86	565974226982895
10:23:35 AM	XLON	3000	126.96	565974226983035
10:23:35 AM	XLON	3480	126.96	565974226983036
10:23:38 AM	XLON	780	126.96	565974226983044
10:23:38 AM	XLON	2529	126.96	565974226983043
10:23:38 AM	XLON	3000	126.96	565974226983042
10:23:46 AM	XLON	1082	126.96	565974226983046
10:23:46 AM	XLON	1702	126.96	565974226983047
10:23:59 AM	XLON	6290	126.92	565974226983053
10:23:59 AM	XLON	6917	126.92	565974226983051
10:25:05 AM	XLON	6666	126.86	565974226983159
10:25:07 AM	XLON	4765	126.84	565974226983187
10:26:20 AM	XLON	2936	126.86	565974226983346
10:27:07 AM	XLON	1351	126.86	565974226983448
10:27:07 AM	XLON	3300	126.86	565974226983447
10:27:07 AM	XLON	7155	126.86	565974226983446
10:28:02 AM	XLON	2700	126.88	565974226983568
10:28:02 AM	XLON	5764	126.88	565974226983567
10:28:03 AM	XLON	3070	126.88	565974226983569
10:29:11 AM	XLON	596	126.86	565974226983644
10:29:11 AM	XLON	2166	126.86	565974226983643
10:29:46 AM	XLON	2436	126.86	565974226983694
10:29:46 AM	XLON	3300	126.86	565974226983693
10:29:46 AM	XLON	10973	126.86	565974226983692
10:30:04 AM	XLON	3263	126.84	565974226983725
10:30:29 AM	XLON	575	126.82	565974226983799
10:30:29 AM	XLON	2747	126.82	565974226983800
10:30:29 AM	XLON	2908	126.82	565974226983795
10:31:22 AM	XLON	2533	126.76	565974226983985
10:31:42 AM	XLON	25	126.76	565974226984096
10:31:42 AM	XLON	530	126.76	565974226984090
10:31:42 AM	XLON	562	126.76	565974226984097
10:31:42 AM	XLON	1048	126.76	565974226984098
10:31:42 AM	XLON	3300	126.76	565974226984095
10:32:40 AM	XLON	3000	126.72	565974226984286
10:32:43 AM	XLON	3097	126.70	565974226984293
10:34:12 AM	XLON	3000	126.72	565974226984457
10:34:14 AM	XLON	993	126.72	565974226984459
10:34:14 AM	XLON	1194	126.72	565974226984458
10:34:16 AM	XLON	14	126.72	565974226984461
10:34:18 AM	XLON	974	126.72	565974226984462
10:34:20 AM	XLON	3000	126.72	565974226984466
10:34:24 AM	XLON	827	126.72	565974226984481
10:34:30 AM	XLON	827	126.72	565974226984493
10:34:35 AM	XLON	3000	126.72	565974226984498
10:34:39 AM	XLON	807	126.72	565974226984501
10:35:04 AM	XLON	5168	126.74	565974226984533
10:35:04 AM	XLON	5239	126.74	565974226984532
10:35:09 AM	XLON	2233	126.66	565974226984575
10:35:09 AM	XLON	3000	126.66	565974226984574
10:35:09 AM	XLON	3995	126.66	565974226984571
10:35:17 AM	XLON	3376	126.64	565974226984592
10:37:08 AM	XLON	3000	126.72	565974226984847
10:37:08 AM	XLON	2380	126.74	565974226984848
10:38:30 AM	XLON	836	126.84	565974226985031
10:38:30 AM	XLON	2529	126.84	565974226985030
10:38:30 AM	XLON	3000	126.84	565974226985029
10:38:31 AM	XLON	2709	126.84	565974226985034
10:38:37 AM	XLON	874	126.84	565974226985064
10:38:37 AM	XLON	1823	126.84	565974226985063
10:38:41 AM	XLON	880	126.82	565974226985076
10:38:41 AM	XLON	3300	126.82	565974226985075
10:39:05 AM	XLON	1272	126.84	565974226985127
10:39:05 AM	XLON	2679	126.84	565974226985126
10:39:26 AM	XLON	2793	126.86	565974226985155
10:39:37 AM	XLON	1342	126.86	565974226985184
10:39:37 AM	XLON	1510	126.86	565974226985185
10:39:55 AM	XLON	13353	126.84	565974226985209
10:40:49 AM	XLON	6108	126.88	565974226985339
10:41:54 AM	XLON	522	126.90	565974226985472
10:41:54 AM	XLON	2300	126.90	565974226985471
10:41:54 AM	XLON	3300	126.90	565974226985470
10:41:54 AM	XLON	5529	126.90	565974226985469
10:43:07 AM	XLON	1710	126.88	565974226985622
10:43:18 AM	XLON	521	126.88	565974226985698
10:43:18 AM	XLON	3000	126.88	565974226985696
10:43:18 AM	XLON	3051	126.88	565974226985694
10:43:18 AM	XLON	3280	126.88	565974226985697
10:43:48 AM	XLON	4117	126.84	565974226985821
10:45:04 AM	XLON	3277	126.80	565974226985912
10:45:04 AM	XLON	9210	126.80	565974226985911
10:46:06 AM	XLON	4466	126.78	565974226986038
10:48:36 AM	XLON	3000	126.78	565974226986294
10:48:46 AM	XLON	2638	126.74	565974226986363
10:48:46 AM	XLON	3000	126.74	565974226986362
10:48:46 AM	XLON	12392	126.76	565974226986361
10:49:22 AM	XLON	5922	126.70	565974226986430
10:49:35 AM	XLON	5415	126.70	565974226986466
10:51:15 AM	XLON	2300	126.76	565974226986603
10:51:15 AM	XLON	3300	126.76	565974226986602
10:51:15 AM	XLON	77	126.78	565974226986604
10:52:02 AM	XLON	4945	126.78	565974226986723
10:55:49 AM	XLON	1398	126.96	565974226987017
10:55:49 AM	XLON	2529	126.96	565974226987016
10:55:49 AM	XLON	2764	126.96	565974226987015
10:55:49 AM	XLON	3000	126.96	565974226987014
10:55:49 AM	XLON	3100	126.96	565974226987018
10:55:49 AM	XLON	3280	126.96	565974226987013
10:55:52 AM	XLON	1100	126.96	565974226987021
10:55:52 AM	XLON	1404	126.96	565974226987022
10:55:52 AM	XLON	2447	126.96	565974226987024
10:55:52 AM	XLON	3280	126.96	565974226987023
10:55:55 AM	XLON	317	126.96	565974226987025
10:55:55 AM	XLON	2492	126.96	565974226987026
10:56:03 AM	XLON	425	126.96	565974226987067
10:56:03 AM	XLON	1056	126.96	565974226987065
10:56:03 AM	XLON	2008	126.96	565974226987066
10:56:12 AM	XLON	1535	126.96	565974226987080
10:56:19 AM	XLON	841	126.96	565974226987087
10:57:19 AM	XLON	5651	127.06	565974226987159
10:58:24 AM	XLON	750	127.12	565974226987309
10:58:24 AM	XLON	2249	127.12	565974226987311
10:58:24 AM	XLON	3000	127.12	565974226987310
10:58:24 AM	XLON	5287	127.12	565974226987304
10:58:26 AM	XLON	3000	127.10	565974226987317
10:59:53 AM	XLON	8634	127.14	565974226987474
11:00:14 AM	XLON	3000	127.16	565974226987514
11:00:14 AM	XLON	3300	127.16	565974226987513
11:00:21 AM	XLON	2079	127.16	565974226987535
11:00:21 AM	XLON	3000	127.16	565974226987534
11:00:24 AM	XLON	73	127.14	565974226987549
11:00:24 AM	XLON	697	127.14	565974226987546
11:00:24 AM	XLON	3769	127.14	565974226987550
11:00:24 AM	XLON	4418	127.14	565974226987547
11:00:24 AM	XLON	5643	127.14	565974226987548
11:01:48 AM	XLON	7065	127.08	565974226987675
11:03:42 AM	XLON	2603	127.04	565974226987875
11:03:42 AM	XLON	3000	127.04	565974226987874
11:03:42 AM	XLON	1971	127.06	565974226987876
11:03:42 AM	XLON	3296	127.08	565974226987869
11:03:42 AM	XLON	4532	127.08	565974226987868
11:04:44 AM	XLON	4834	127.06	565974226987920
11:05:38 AM	XLON	7634	127.08	565974226987976
11:06:30 AM	XLON	3125	127.10	565974226988076
11:06:30 AM	XLON	11231	127.10	565974226988072
11:07:46 AM	XLON	6210	127.16	565974226988143
11:09:05 AM	XLON	1202	127.14	565974226988291
11:09:12 AM	XLON	131	127.14	565974226988296
11:09:17 AM	XLON	775	127.14	565974226988309
11:09:45 AM	XLON	3000	127.14	565974226988368
11:10:55 AM	XLON	1311	127.22	565974226988478
11:10:55 AM	XLON	3000	127.22	565974226988480
11:10:55 AM	XLON	3280	127.22	565974226988479
11:11:56 AM	XLON	68	127.30	565974226988548
11:11:56 AM	XLON	1024	127.30	565974226988549
11:12:29 AM	XLON	2529	127.30	565974226988594
11:12:29 AM	XLON	2603	127.30	565974226988592
11:12:29 AM	XLON	3000	127.30	565974226988591
11:12:29 AM	XLON	3280	127.30	565974226988590
11:12:29 AM	XLON	5896	127.30	565974226988593
11:13:01 AM	XLON	6069	127.32	565974226988652
11:13:07 AM	XLON	3951	127.28	565974226988668
11:13:30 AM	XLON	1713	127.26	565974226988704
11:13:30 AM	XLON	1846	127.26	565974226988705
11:13:30 AM	XLON	3636	127.28	565974226988695
11:15:07 AM	XLON	5741	127.16	565974226988845
11:16:06 AM	XLON	3000	127.12	565974226988932
11:16:06 AM	XLON	6077	127.12	565974226988933
11:16:06 AM	XLON	70	127.14	565974226988934
11:17:57 AM	XLON	2722	127.16	565974226989080
11:18:21 AM	XLON	91	127.16	565974226989122
11:18:21 AM	XLON	2706	127.16	565974226989123
11:19:42 AM	XLON	893	127.24	565974226989307
11:19:54 AM	XLON	3604	127.24	565974226989308
11:19:59 AM	XLON	1246	127.24	565974226989314
11:19:59 AM	XLON	1612	127.24	565974226989313
11:20:01 AM	XLON	6890	127.22	565974226989317
11:20:19 AM	XLON	577	127.22	565974226989342
11:20:19 AM	XLON	1587	127.22	565974226989343
11:21:39 AM	XLON	1169	127.22	565974226989467
11:21:39 AM	XLON	1685	127.22	565974226989469
11:21:39 AM	XLON	3000	127.22	565974226989468
11:21:42 AM	XLON	1401	127.22	565974226989471
11:21:44 AM	XLON	270	127.22	565974226989477
11:21:47 AM	XLON	151	127.22	565974226989478
11:21:49 AM	XLON	1242	127.22	565974226989495
11:21:53 AM	XLON	3280	127.18	565974226989516
11:21:53 AM	XLON	110	127.20	565974226989517
11:21:53 AM	XLON	706	127.20	565974226989514
11:21:53 AM	XLON	12565	127.20	565974226989515
11:24:04 AM	XLON	3300	127.24	565974226989737
11:24:04 AM	XLON	3421	127.24	565974226989736
11:25:22 AM	XLON	773	127.28	565974226989903
11:25:22 AM	XLON	3000	127.28	565974226989900
11:25:22 AM	XLON	3280	127.28	565974226989901
11:25:22 AM	XLON	4900	127.28	565974226989899
11:25:22 AM	XLON	5517	127.28	565974226989902
11:27:51 AM	XLON	5542	127.26	565974226990177
11:27:55 AM	XLON	4064	127.24	565974226990184
11:27:55 AM	XLON	7590	127.24	565974226990190
11:28:27 AM	XLON	5572	127.22	565974226990244
11:29:14 AM	XLON	501	127.22	565974226990312
11:29:14 AM	XLON	3046	127.22	565974226990313
11:30:25 AM	XLON	2857	127.14	565974226990394
11:30:25 AM	XLON	4947	127.14	565974226990393
11:31:04 AM	XLON	3200	127.06	565974226990516
11:33:08 AM	XLON	2801	127.06	565974226990633
11:33:32 AM	XLON	199	127.06	565974226990664
11:33:32 AM	XLON	687	127.06	565974226990665
11:33:32 AM	XLON	1907	127.06	565974226990666
11:33:37 AM	XLON	2808	127.06	565974226990692
11:33:54 AM	XLON	2739	127.04	565974226990714
11:34:18 AM	XLON	867	127.04	565974226990739
11:34:18 AM	XLON	1931	127.04	565974226990738
11:34:42 AM	XLON	2800	127.04	565974226990757
11:35:05 AM	XLON	2794	127.04	565974226990822
11:35:19 AM	XLON	918	127.04	565974226990863
11:35:19 AM	XLON	1900	127.04	565974226990862
11:35:43 AM	XLON	1093	127.04	565974226990892
11:35:43 AM	XLON	1306	127.06	565974226990893
11:36:13 AM	XLON	2997	127.10	565974226990921
11:37:24 AM	XLON	5524	127.16	565974226991148
11:38:16 AM	XLON	2461	127.16	565974226991212
11:38:16 AM	XLON	2900	127.16	565974226991211
11:38:16 AM	XLON	3000	127.16	565974226991209
11:38:16 AM	XLON	3280	127.16	565974226991210
11:38:34 AM	XLON	2719	127.16	565974226991216
11:38:44 AM	XLON	2803	127.14	565974226991236
11:40:08 AM	XLON	900	127.12	565974226991387
11:40:08 AM	XLON	3231	127.12	565974226991386
11:40:14 AM	XLON	979	127.14	565974226991408
11:40:14 AM	XLON	2946	127.14	565974226991407
11:40:15 AM	XLON	2488	127.12	565974226991415
11:40:31 AM	XLON	74	127.12	565974226991422
11:40:31 AM	XLON	135	127.12	565974226991421
11:40:31 AM	XLON	1772	127.12	565974226991423
11:40:44 AM	XLON	791	127.12	565974226991453
11:40:44 AM	XLON	1987	127.12	565974226991452
11:41:12 AM	XLON	1517	127.12	565974226991490
11:41:21 AM	XLON	18	127.12	565974226991500
11:41:21 AM	XLON	1166	127.12	565974226991501
11:41:28 AM	XLON	75	127.12	565974226991505
11:41:32 AM	XLON	999	127.12	565974226991507
11:41:35 AM	XLON	2763	127.12	565974226991509
11:41:56 AM	XLON	3000	127.12	565974226991526
11:42:50 AM	XLON	272	127.16	565974226991613
11:42:50 AM	XLON	2529	127.16	565974226991612
11:42:50 AM	XLON	3000	127.16	565974226991610
11:42:50 AM	XLON	3280	127.16	565974226991606
11:42:50 AM	XLON	3300	127.16	565974226991609
11:42:50 AM	XLON	3446	127.16	565974226991611
11:43:29 AM	XLON	728	127.12	565974226991697
11:43:38 AM	XLON	2306	127.12	565974226991708
11:43:38 AM	XLON	3011	127.12	565974226991709
11:45:01 AM	XLON	3255	127.16	565974226991825
11:45:16 AM	XLON	179	127.14	565974226991860
11:45:16 AM	XLON	3300	127.14	565974226991859
11:45:16 AM	XLON	5865	127.14	565974226991857
11:46:16 AM	XLON	3300	127.16	565974226991983
11:46:16 AM	XLON	4706	127.16	565974226991982
11:46:19 AM	XLON	267	127.16	565974226991984
11:46:19 AM	XLON	894	127.16	565974226991985
11:46:22 AM	XLON	253	127.16	565974226991992
11:46:22 AM	XLON	3512	127.16	565974226991993
11:47:05 AM	XLON	6262	127.16	565974226992054
11:47:36 AM	XLON	3010	127.16	565974226992161
11:48:38 AM	XLON	1200	127.14	565974226992227
11:48:39 AM	XLON	1725	127.14	565974226992228
11:48:39 AM	XLON	3673	127.14	565974226992229
11:49:46 AM	XLON	6857	127.18	565974226992364
11:51:24 AM	XLON	2200	127.16	565974226992492
11:51:41 AM	XLON	175	127.20	565974226992503
11:51:41 AM	XLON	1575	127.20	565974226992501
11:51:41 AM	XLON	1783	127.20	565974226992502
11:51:43 AM	XLON	3000	127.18	565974226992521
11:51:43 AM	XLON	3300	127.18	565974226992520
11:51:43 AM	XLON	5870	127.18	565974226992522
11:52:42 AM	XLON	6384	127.24	565974226992595
11:53:05 AM	XLON	2021	127.22	565974226992627
11:53:05 AM	XLON	2262	127.22	565974226992626
11:53:40 AM	XLON	3000	127.20	565974226992689
11:53:40 AM	XLON	105	127.22	565974226992690
11:53:40 AM	XLON	2979	127.22	565974226992680
11:55:00 AM	XLON	2813	127.16	565974226992828
11:55:00 AM	XLON	2900	127.16	565974226992829
11:57:16 AM	XLON	2601	127.16	565974226992976
11:57:16 AM	XLON	3000	127.16	565974226992975
11:57:16 AM	XLON	3121	127.16	565974226992977
11:57:16 AM	XLON	3913	127.16	565974226992973
11:57:16 AM	XLON	8619	127.16	565974226992974
11:58:42 AM	XLON	122	127.14	565974226993115
11:58:42 AM	XLON	2524	127.14	565974226993116
11:58:49 AM	XLON	12765	127.16	565974226993143
11:59:46 AM	XLON	6816	127.12	565974226993396
12:01:15 PM	XLON	3195	127.14	565974226993627
12:01:15 PM	XLON	4425	127.14	565974226993626
12:03:23 PM	XLON	3000	127.32	565974226993916
12:03:27 PM	XLON	271	127.30	565974226993926
12:03:27 PM	XLON	3000	127.30	565974226993925
12:03:27 PM	XLON	5261	127.30	565974226993920
12:03:28 PM	XLON	181	127.30	565974226993927
12:03:28 PM	XLON	2539	127.30	565974226993928
12:03:35 PM	XLON	2529	127.30	565974226993933
12:03:40 PM	XLON	1642	127.30	565974226993938
12:03:51 PM	XLON	1256	127.30	565974226993945
12:05:57 PM	XLON	12918	127.36	565974226994138
12:06:22 PM	XLON	2895	127.38	565974226994153
12:06:22 PM	XLON	3000	127.38	565974226994154
12:06:25 PM	XLON	1159	127.38	565974226994179
12:06:25 PM	XLON	2870	127.38	565974226994180
12:06:25 PM	XLON	3000	127.38	565974226994181
12:06:39 PM	XLON	7729	127.36	565974226994192
12:07:02 PM	XLON	3247	127.32	565974226994286
12:07:02 PM	XLON	4804	127.32	565974226994285
12:07:44 PM	XLON	2017	127.24	565974226994349
12:07:44 PM	XLON	2200	127.24	565974226994348
12:07:44 PM	XLON	4064	127.24	565974226994347
12:08:22 PM	XLON	139	127.22	565974226994388
12:08:22 PM	XLON	2916	127.22	565974226994389
12:08:22 PM	XLON	3006	127.22	565974226994387
12:10:05 PM	XLON	1654	127.18	565974226994540
12:10:05 PM	XLON	3000	127.18	565974226994539
12:10:45 PM	XLON	353	127.22	565974226994635
12:10:48 PM	XLON	151	127.22	565974226994650
12:10:48 PM	XLON	176	127.22	565974226994651
12:10:51 PM	XLON	284	127.22	565974226994654
12:10:51 PM	XLON	1368	127.22	565974226994655
12:10:52 PM	XLON	4152	127.22	565974226994656
12:11:12 PM	XLON	2697	127.20	565974226994674
12:13:00 PM	XLON	1300	127.26	565974226994748
12:13:00 PM	XLON	11067	127.26	565974226994747
12:13:01 PM	XLON	2899	127.26	565974226994749
12:13:24 PM	XLON	3000	127.26	565974226994797
12:13:29 PM	XLON	123	127.26	565974226994799
12:13:29 PM	XLON	1347	127.26	565974226994800
12:13:44 PM	XLON	132	127.26	565974226994817
12:13:44 PM	XLON	1153	127.26	565974226994818
12:13:50 PM	XLON	6623	127.24	565974226994823
12:13:52 PM	XLON	6136	127.22	565974226994828
12:15:44 PM	XLON	121	127.24	565974226995042
12:15:44 PM	XLON	1271	127.24	565974226995043
12:15:44 PM	XLON	1378	127.24	565974226995044
12:16:03 PM	XLON	247	127.24	565974226995110
12:16:03 PM	XLON	978	127.24	565974226995112
12:16:03 PM	XLON	1188	127.24	565974226995111
12:17:34 PM	XLON	12554	127.30	565974226995333
12:17:38 PM	XLON	1639	127.30	565974226995341
12:18:34 PM	XLON	2960	127.30	565974226995444
12:18:34 PM	XLON	1952	127.32	565974226995447
12:18:34 PM	XLON	3000	127.32	565974226995446
12:18:34 PM	XLON	3569	127.32	565974226995445
12:18:38 PM	XLON	3000	127.30	565974226995449
12:18:38 PM	XLON	3317	127.30	565974226995450
12:19:55 PM	XLON	8655	127.34	565974226995575
12:21:03 PM	XLON	660	127.26	565974226995704
12:21:03 PM	XLON	3000	127.26	565974226995703
12:21:03 PM	XLON	4187	127.26	565974226995705
12:21:03 PM	XLON	3671	127.28	565974226995697
12:21:28 PM	XLON	2898	127.24	565974226995731
12:22:43 PM	XLON	15	127.22	565974226995875
12:22:43 PM	XLON	1373	127.22	565974226995876
12:22:43 PM	XLON	1416	127.22	565974226995877
12:23:08 PM	XLON	18	127.20	565974226995893
12:23:08 PM	XLON	832	127.20	565974226995895
12:23:08 PM	XLON	1862	127.20	565974226995894
12:23:28 PM	XLON	481	127.20	565974226995914
12:23:28 PM	XLON	2316	127.20	565974226995915
12:23:50 PM	XLON	330	127.20	565974226995942
12:23:50 PM	XLON	1198	127.20	565974226995941
12:23:50 PM	XLON	1281	127.20	565974226995940
12:24:08 PM	XLON	470	127.18	565974226995964
12:24:08 PM	XLON	3000	127.18	565974226995963
12:24:50 PM	XLON	1361	127.22	565974226996024
12:24:50 PM	XLON	1490	127.22	565974226996022
12:24:50 PM	XLON	3300	127.22	565974226996023
12:24:50 PM	XLON	6718	127.22	565974226996021
12:25:01 PM	XLON	1731	127.22	565974226996048
12:25:05 PM	XLON	2775	127.22	565974226996049
12:26:39 PM	XLON	1313	127.26	565974226996198
12:26:48 PM	XLON	2535	127.24	565974226996221
12:26:48 PM	XLON	5335	127.24	565974226996220
12:28:31 PM	XLON	3000	127.22	565974226996384
12:28:36 PM	XLON	857	127.20	565974226996403
12:28:36 PM	XLON	2359	127.20	565974226996404
12:28:40 PM	XLON	2388	127.20	565974226996411
12:28:51 PM	XLON	10801	127.18	565974226996428
12:28:57 PM	XLON	278	127.18	565974226996439
12:28:57 PM	XLON	3996	127.18	565974226996438
12:30:30 PM	XLON	115	127.16	565974226996733
12:30:30 PM	XLON	404	127.16	565974226996736
12:30:30 PM	XLON	984	127.16	565974226996735
12:30:30 PM	XLON	1194	127.16	565974226996734
12:30:47 PM	XLON	252	127.16	565974226996756
12:30:49 PM	XLON	250	127.16	565974226996757
12:30:56 PM	XLON	1309	127.14	565974226996766
12:30:56 PM	XLON	3000	127.14	565974226996765
12:30:56 PM	XLON	12287	127.14	565974226996762
12:32:32 PM	XLON	3848	127.04	565974226996908
12:33:13 PM	XLON	37	127.02	565974226996949
12:33:13 PM	XLON	2781	127.02	565974226996950
12:33:22 PM	XLON	3294	126.98	565974226996968
12:33:22 PM	XLON	10773	127.00	565974226996964
12:34:30 PM	XLON	3797	127.00	565974226997072
12:35:31 PM	XLON	137	127.00	565974226997208
12:35:31 PM	XLON	2670	127.00	565974226997209
12:36:23 PM	XLON	3000	127.00	565974226997296
12:36:26 PM	XLON	3000	127.00	565974226997304
12:36:47 PM	XLON	3000	127.06	565974226997332
12:36:52 PM	XLON	2888	127.04	565974226997344
12:36:56 PM	XLON	2833	127.06	565974226997351
12:37:03 PM	XLON	2200	127.04	565974226997369
12:37:03 PM	XLON	2217	127.04	565974226997370
12:37:03 PM	XLON	4497	127.04	565974226997368
12:37:08 PM	XLON	3374	127.02	565974226997374
12:39:03 PM	XLON	3300	127.08	565974226997557
12:39:08 PM	XLON	1338	127.08	565974226997571
12:40:49 PM	XLON	12529	127.10	565974226997736
12:41:04 PM	XLON	1415	127.10	565974226997764
12:41:04 PM	XLON	1900	127.10	565974226997763
12:41:04 PM	XLON	3000	127.10	565974226997762
12:41:15 PM	XLON	1253	127.10	565974226997771
12:41:20 PM	XLON	1186	127.10	565974226997780
12:41:28 PM	XLON	912	127.10	565974226997794
12:41:36 PM	XLON	781	127.10	565974226997803
12:41:39 PM	XLON	628	127.08	565974226997810
12:41:39 PM	XLON	3000	127.08	565974226997809
12:41:39 PM	XLON	12459	127.08	565974226997807
12:42:19 PM	XLON	4108	126.86	565974226998083
12:42:55 PM	XLON	1141	126.78	565974226998188
12:43:26 PM	XLON	1255	126.84	565974226998304
12:43:26 PM	XLON	6459	126.84	565974226998305
12:45:00 PM	XLON	4557	126.86	565974226998492
12:45:03 PM	XLON	51	126.88	565974226998500
12:45:13 PM	XLON	3000	126.88	565974226998528
12:45:13 PM	XLON	4638	126.88	565974226998527
12:45:16 PM	XLON	1493	126.88	565974226998529
12:46:08 PM	XLON	3419	126.90	565974226998631
12:46:08 PM	XLON	3452	126.90	565974226998630
12:48:27 PM	XLON	13	126.96	565974226998982
12:49:24 PM	XLON	574	126.94	565974226999065
12:49:24 PM	XLON	607	126.94	565974226999066
12:49:24 PM	XLON	3000	126.94	565974226999063
12:49:24 PM	XLON	5329	126.94	565974226999064
12:49:24 PM	XLON	166	126.96	565974226999070
12:49:24 PM	XLON	2601	126.96	565974226999069
12:49:24 PM	XLON	3000	126.96	565974226999067
12:49:24 PM	XLON	3280	126.96	565974226999068
12:49:27 PM	XLON	12270	126.90	565974226999074
12:50:34 PM	XLON	3000	126.84	565974226999178
12:51:14 PM	XLON	3000	126.84	565974226999217
12:51:22 PM	XLON	3000	126.82	565974226999235
12:51:22 PM	XLON	4637	126.82	565974226999234
12:51:27 PM	XLON	131	126.82	565974226999242
12:51:27 PM	XLON	1311	126.82	565974226999240
12:52:04 PM	XLON	8149	126.78	565974226999338
12:52:45 PM	XLON	9341	126.72	565974226999441
12:53:48 PM	XLON	6407	126.76	565974226999550
12:54:04 PM	XLON	3451	126.76	565974226999575
12:54:24 PM	XLON	4141	126.72	565974226999635
12:55:16 PM	XLON	3000	126.68	565974226999693
12:55:56 PM	XLON	2833	126.68	565974226999738
12:56:13 PM	XLON	1385	126.68	565974226999753
12:56:13 PM	XLON	1426	126.68	565974226999754
12:56:27 PM	XLON	2709	126.68	565974226999807
12:56:28 PM	XLON	3300	126.66	565974226999820
12:56:28 PM	XLON	8102	126.66	565974226999814
12:57:50 PM	XLON	100	126.66	565974226999961
12:57:50 PM	XLON	420	126.66	565974226999959
12:57:50 PM	XLON	2300	126.66	565974226999960
12:58:32 PM	XLON	1980	126.64	565974227000052
12:58:32 PM	XLON	2218	126.64	565974227000055
12:58:32 PM	XLON	3000	126.64	565974227000054
12:58:32 PM	XLON	10966	126.64	565974227000053
12:59:00 PM	XLON	4104	126.64	565974227000112
13:00:46 PM	XLON	3000	126.62	565974227000339
13:00:46 PM	XLON	1398	126.64	565974227000340
13:00:46 PM	XLON	12068	126.64	565974227000336
13:02:38 PM	XLON	3000	126.64	565974227000531
13:03:40 PM	XLON	994	126.66	565974227000665
13:03:40 PM	XLON	1146	126.66	565974227000666
13:03:40 PM	XLON	3000	126.66	565974227000658
13:03:40 PM	XLON	3000	126.66	565974227000664
13:03:40 PM	XLON	3300	126.66	565974227000657
13:03:40 PM	XLON	5951	126.66	565974227000659
13:03:40 PM	XLON	1643	126.68	565974227000661
13:03:40 PM	XLON	3000	126.68	565974227000660
13:04:03 PM	XLON	34	126.72	565974227000713
13:04:03 PM	XLON	909	126.72	565974227000711
13:04:03 PM	XLON	2667	126.72	565974227000710
13:04:03 PM	XLON	3300	126.72	565974227000712
13:04:07 PM	XLON	1097	126.70	565974227000721
13:04:07 PM	XLON	1972	126.70	565974227000722
13:05:16 PM	XLON	3300	126.72	565974227000854
13:05:16 PM	XLON	8432	126.72	565974227000853
13:06:27 PM	XLON	10370	126.70	565974227001057
13:06:56 PM	XLON	4764	126.72	565974227001146
13:07:01 PM	XLON	2798	126.72	565974227001149
13:07:58 PM	XLON	1706	126.72	565974227001272
13:07:58 PM	XLON	3552	126.72	565974227001273
13:08:18 PM	XLON	3392	126.74	565974227001307
13:08:28 PM	XLON	2531	126.74	565974227001338
13:08:28 PM	XLON	3000	126.74	565974227001337
13:08:28 PM	XLON	3392	126.74	565974227001322
13:10:01 PM	XLON	3300	126.70	565974227001608
13:10:01 PM	XLON	2382	126.72	565974227001609
13:10:01 PM	XLON	3549	126.72	565974227001605
13:10:01 PM	XLON	8655	126.72	565974227001606
13:10:48 PM	XLON	254	126.74	565974227001836
13:10:48 PM	XLON	2664	126.74	565974227001835
13:10:48 PM	XLON	3407	126.74	565974227001834
13:13:38 PM	XLON	300	126.82	565974227002192
13:13:38 PM	XLON	797	126.82	565974227002190
13:13:38 PM	XLON	3000	126.82	565974227002188
13:13:38 PM	XLON	3000	126.82	565974227002191
13:13:38 PM	XLON	3300	126.82	565974227002187
13:13:38 PM	XLON	5789	126.82	565974227002189
13:13:38 PM	XLON	12883	126.82	565974227002186
13:14:01 PM	XLON	3286	126.80	565974227002215
13:14:50 PM	XLON	2818	126.82	565974227002448
13:15:57 PM	XLON	6148	126.86	565974227002600
13:16:01 PM	XLON	8064	126.86	565974227002607
13:17:35 PM	XLON	2871	126.92	565974227002758
13:17:42 PM	XLON	1943	126.92	565974227002765
13:18:20 PM	XLON	928	126.92	565974227002808
13:18:20 PM	XLON	3150	126.92	565974227002837
13:18:49 PM	XLON	3014	126.94	565974227002890
13:19:24 PM	XLON	8601	126.98	565974227002953
13:19:45 PM	XLON	1970	126.98	565974227003041
13:20:04 PM	XLON	2300	126.98	565974227003055
13:20:04 PM	XLON	2443	126.98	565974227003057
13:20:04 PM	XLON	3280	126.98	565974227003056
13:20:04 PM	XLON	3300	126.98	565974227003054
13:20:04 PM	XLON	5153	126.98	565974227003053
13:20:10 PM	XLON	4101	126.94	565974227003081
13:21:29 PM	XLON	450	126.90	565974227003200
13:21:29 PM	XLON	452	126.90	565974227003199
13:21:29 PM	XLON	2582	126.90	565974227003193
13:21:29 PM	XLON	2611	126.90	565974227003198
13:21:29 PM	XLON	2628	126.90	565974227003192
13:21:29 PM	XLON	3000	126.90	565974227003197
13:21:29 PM	XLON	3280	126.90	565974227003196
13:23:40 PM	XLON	7082	126.94	565974227003420
13:23:41 PM	XLON	743	126.94	565974227003423
13:23:41 PM	XLON	3000	126.94	565974227003422
13:23:41 PM	XLON	3300	126.94	565974227003421
13:24:05 PM	XLON	2714	126.94	565974227003434
13:24:20 PM	XLON	9188	126.92	565974227003464
13:25:03 PM	XLON	6344	126.88	565974227003524
13:25:27 PM	XLON	5868	126.86	565974227003548
13:25:46 PM	XLON	3593	126.86	565974227003573
13:26:25 PM	XLON	3000	126.86	565974227003614
13:26:54 PM	XLON	662	126.84	565974227003648
13:26:54 PM	XLON	2145	126.84	565974227003649
13:27:03 PM	XLON	2994	126.82	565974227003654
13:27:03 PM	XLON	3840	126.82	565974227003651
13:27:26 PM	XLON	526	126.82	565974227003668
13:27:26 PM	XLON	888	126.82	565974227003667
13:27:26 PM	XLON	3000	126.82	565974227003666
13:27:34 PM	XLON	3365	126.80	565974227003709
13:27:34 PM	XLON	3436	126.80	565974227003708
13:28:37 PM	XLON	3870	126.82	565974227003769
13:28:44 PM	XLON	497	126.82	565974227003770
13:30:00 PM	XLON	765	126.82	565974227003894
13:30:00 PM	XLON	2276	126.82	565974227003893
13:30:00 PM	XLON	3000	126.82	565974227003892
13:30:00 PM	XLON	4850	126.82	565974227003891
13:30:08 PM	XLON	590	126.82	565974227003898
13:30:08 PM	XLON	1310	126.82	565974227003899
13:30:26 PM	XLON	588	126.82	565974227003924
13:30:26 PM	XLON	3000	126.82	565974227003922
13:30:26 PM	XLON	6207	126.82	565974227003923
13:30:26 PM	XLON	7219	126.82	565974227003919
13:30:54 PM	XLON	2976	126.80	565974227003940
13:31:41 PM	XLON	3000	126.80	565974227004007
13:31:41 PM	XLON	3595	126.80	565974227004008
13:32:08 PM	XLON	5870	126.78	565974227004057
13:32:09 PM	XLON	4212	126.78	565974227004060
13:32:43 PM	XLON	1000	126.76	565974227004139
13:33:20 PM	XLON	3000	126.80	565974227004182
13:33:40 PM	XLON	12030	126.80	565974227004237
13:34:32 PM	XLON	1270	126.84	565974227004338
13:34:32 PM	XLON	6587	126.84	565974227004337
13:34:33 PM	XLON	6187	126.84	565974227004340
13:34:57 PM	XLON	2942	126.80	565974227004399
13:35:22 PM	XLON	3000	126.78	565974227004465
13:35:22 PM	XLON	3005	126.78	565974227004463
13:35:57 PM	XLON	3000	126.76	565974227004554
13:36:14 PM	XLON	1219	126.74	565974227004589
13:36:14 PM	XLON	6671	126.74	565974227004588
13:36:19 PM	XLON	3320	126.70	565974227004605
13:37:02 PM	XLON	3180	126.66	565974227004750
13:37:02 PM	XLON	3239	126.66	565974227004765
13:37:45 PM	XLON	90	126.70	565974227004900
13:37:45 PM	XLON	2685	126.70	565974227004901
13:37:46 PM	XLON	3144	126.68	565974227004906
13:38:54 PM	XLON	13283	126.64	565974227005004
13:39:31 PM	XLON	3000	126.60	565974227005082
13:40:17 PM	XLON	3000	126.58	565974227005136
13:40:57 PM	XLON	300	126.64	565974227005387
13:41:06 PM	XLON	74	126.64	565974227005396
13:41:11 PM	XLON	18	126.64	565974227005402
13:41:30 PM	XLON	6890	126.64	565974227005413
13:41:31 PM	XLON	3000	126.64	565974227005418
13:41:31 PM	XLON	3685	126.64	565974227005419
13:41:57 PM	XLON	235	126.64	565974227005453
13:41:57 PM	XLON	3000	126.64	565974227005452
13:41:57 PM	XLON	11799	126.64	565974227005451
13:43:06 PM	XLON	3217	126.54	565974227005523
13:43:06 PM	XLON	3254	126.56	565974227005518
13:43:09 PM	XLON	3000	126.50	565974227005533
13:43:34 PM	XLON	7417	126.52	565974227005581
13:44:37 PM	XLON	2604	126.60	565974227005850
13:44:37 PM	XLON	2815	126.60	565974227005849
13:44:37 PM	XLON	7516	126.60	565974227005846
13:46:00 PM	XLON	656	126.58	565974227005972
13:46:00 PM	XLON	976	126.58	565974227005970
13:46:00 PM	XLON	1188	126.58	565974227005971
13:46:24 PM	XLON	4121	126.62	565974227006044
13:47:06 PM	XLON	1953	126.60	565974227006115
13:47:06 PM	XLON	2630	126.60	565974227006116
13:47:06 PM	XLON	7572	126.60	565974227006113
13:48:38 PM	XLON	1105	126.62	565974227006238
13:48:38 PM	XLON	3000	126.62	565974227006236
13:48:38 PM	XLON	3300	126.62	565974227006237
13:48:43 PM	XLON	2728	126.62	565974227006250
13:48:59 PM	XLON	2486	126.58	565974227006303
13:48:59 PM	XLON	3738	126.58	565974227006301
13:48:59 PM	XLON	5923	126.58	565974227006302
13:49:00 PM	XLON	1072	126.58	565974227006305
13:49:00 PM	XLON	3915	126.58	565974227006304
13:50:00 PM	XLON	3385	126.52	565974227006395
13:50:06 PM	XLON	2823	126.50	565974227006421
13:50:06 PM	XLON	5655	126.50	565974227006419
13:51:10 PM	XLON	4253	126.52	565974227006526
13:51:18 PM	XLON	9463	126.48	565974227006539
13:53:05 PM	XLON	1000	126.52	565974227006696
13:53:05 PM	XLON	1404	126.54	565974227006694
13:53:05 PM	XLON	3415	126.54	565974227006695
13:53:24 PM	XLON	1000	126.52	565974227006702
13:53:38 PM	XLON	6441	126.52	565974227006713
13:53:49 PM	XLON	318	126.50	565974227006736
13:53:49 PM	XLON	3000	126.50	565974227006735
13:53:49 PM	XLON	3300	126.50	565974227006734
13:53:49 PM	XLON	5539	126.50	565974227006733
13:54:50 PM	XLON	116	126.50	565974227006893
13:54:50 PM	XLON	937	126.50	565974227006895
13:54:50 PM	XLON	2687	126.50	565974227006894
13:55:28 PM	XLON	2781	126.54	565974227006997
13:55:52 PM	XLON	106	126.54	565974227007020
13:55:52 PM	XLON	270	126.54	565974227007022
13:55:52 PM	XLON	2687	126.54	565974227007021
13:55:54 PM	XLON	1693	126.52	565974227007029
13:55:54 PM	XLON	2389	126.52	565974227007023
13:55:54 PM	XLON	3000	126.52	565974227007027
13:55:54 PM	XLON	3280	126.52	565974227007028
13:55:54 PM	XLON	6402	126.52	565974227007024
13:56:58 PM	XLON	361	126.52	565974227007148
13:56:58 PM	XLON	2600	126.52	565974227007147
13:56:58 PM	XLON	2714	126.52	565974227007143
13:56:58 PM	XLON	3300	126.52	565974227007146
13:57:21 PM	XLON	3024	126.50	565974227007197
13:58:02 PM	XLON	2065	126.52	565974227007269
13:58:02 PM	XLON	4630	126.52	565974227007268
13:58:04 PM	XLON	2880	126.50	565974227007304
13:59:13 PM	XLON	1267	126.48	565974227007431
13:59:13 PM	XLON	2538	126.48	565974227007430
14:00:01 PM	XLON	4334	126.48	565974227007463
14:00:41 PM	XLON	50	126.52	565974227007554
14:00:46 PM	XLON	4258	126.52	565974227007555
14:01:01 PM	XLON	2614	126.52	565974227007573
14:01:01 PM	XLON	3000	126.52	565974227007572
14:01:01 PM	XLON	3280	126.52	565974227007574
14:01:04 PM	XLON	2749	126.52	565974227007593
14:01:06 PM	XLON	908	126.52	565974227007594
14:01:06 PM	XLON	1795	126.52	565974227007595
14:01:16 PM	XLON	242	126.52	565974227007627
14:01:16 PM	XLON	282	126.52	565974227007629
14:01:16 PM	XLON	2272	126.52	565974227007628
14:01:23 PM	XLON	7633	126.50	565974227007696
14:04:31 PM	XLON	447	126.48	565974227007992
14:04:31 PM	XLON	5168	126.48	565974227007988
14:04:31 PM	XLON	12104	126.48	565974227007985
14:04:31 PM	XLON	16986	126.48	565974227007987
14:04:43 PM	XLON	2792	126.48	565974227008009
14:05:13 PM	XLON	5107	126.52	565974227008089
14:05:20 PM	XLON	2886	126.52	565974227008099
14:05:33 PM	XLON	178	126.50	565974227008112
14:05:33 PM	XLON	2595	126.50	565974227008113
14:05:46 PM	XLON	2895	126.50	565974227008144
14:06:46 PM	XLON	2200	126.64	565974227008264
14:06:46 PM	XLON	4581	126.64	565974227008262
14:06:46 PM	XLON	4969	126.64	565974227008265
14:06:46 PM	XLON	1478	126.66	565974227008266
14:07:06 PM	XLON	2712	126.66	565974227008327
14:07:09 PM	XLON	155	126.62	565974227008336
14:07:09 PM	XLON	602	126.62	565974227008335
14:07:09 PM	XLON	874	126.62	565974227008334
14:07:09 PM	XLON	3617	126.62	565974227008337
14:07:09 PM	XLON	11406	126.62	565974227008333
14:08:08 PM	XLON	27	126.48	565974227008419
14:08:08 PM	XLON	76	126.48	565974227008418
14:08:08 PM	XLON	3280	126.48	565974227008420
14:08:19 PM	XLON	7949	126.54	565974227008469
14:09:20 PM	XLON	3000	126.52	565974227008638
14:09:20 PM	XLON	4152	126.52	565974227008634
14:09:20 PM	XLON	8195	126.52	565974227008639
14:10:05 PM	XLON	2708	126.50	565974227008671
14:10:05 PM	XLON	3300	126.50	565974227008672
14:10:33 PM	XLON	11672	126.48	565974227008725
14:13:21 PM	XLON	2754	126.50	565974227009056
14:13:21 PM	XLON	9911	126.50	565974227009049
14:13:24 PM	XLON	13236	126.50	565974227009068
14:14:00 PM	XLON	101	126.54	565974227009142
14:14:00 PM	XLON	6616	126.54	565974227009141
14:14:27 PM	XLON	12429	126.52	565974227009193
14:14:27 PM	XLON	3000	126.54	565974227009190
14:15:12 PM	XLON	121	126.52	565974227009249
14:15:22 PM	XLON	2777	126.50	565974227009259
14:17:09 PM	XLON	997	126.52	565974227009460
14:17:09 PM	XLON	3000	126.52	565974227009458
14:17:09 PM	XLON	3300	126.52	565974227009457
14:17:09 PM	XLON	4439	126.52	565974227009459
14:17:09 PM	XLON	12660	126.52	565974227009456
14:17:21 PM	XLON	349	126.52	565974227009464
14:17:21 PM	XLON	2385	126.52	565974227009465
14:17:30 PM	XLON	12920	126.50	565974227009472
14:17:31 PM	XLON	4523	126.48	565974227009484
14:18:48 PM	XLON	2749	126.48	565974227009650
14:19:00 PM	XLON	4871	126.52	565974227009706
14:19:58 PM	XLON	1725	126.54	565974227009751
14:19:58 PM	XLON	1913	126.54	565974227009749
14:19:58 PM	XLON	2445	126.54	565974227009752
14:19:58 PM	XLON	5284	126.54	565974227009748
14:20:25 PM	XLON	2830	126.54	565974227009776
14:20:30 PM	XLON	3582	126.52	565974227009787
14:20:40 PM	XLON	2603	126.52	565974227009799
14:21:00 PM	XLON	4715	126.52	565974227009845
14:21:12 PM	XLON	2052	126.50	565974227009891
14:21:12 PM	XLON	10243	126.50	565974227009892
14:22:01 PM	XLON	160	126.50	565974227009988
14:22:01 PM	XLON	2566	126.50	565974227009989
14:22:19 PM	XLON	1188	126.50	565974227010009
14:22:19 PM	XLON	1581	126.50	565974227010008
14:22:32 PM	XLON	2886	126.50	565974227010030
14:22:45 PM	XLON	2886	126.50	565974227010036
14:23:44 PM	XLON	9108	126.52	565974227010115
14:23:48 PM	XLON	857	126.52	565974227010126
14:23:48 PM	XLON	2969	126.52	565974227010127
14:23:57 PM	XLON	2803	126.52	565974227010145
14:24:08 PM	XLON	11711	126.50	565974227010161
14:24:53 PM	XLON	6729	126.54	565974227010229
14:25:08 PM	XLON	894	126.52	565974227010253
14:25:08 PM	XLON	6783	126.52	565974227010254
14:25:25 PM	XLON	4226	126.50	565974227010287
14:26:07 PM	XLON	150	126.48	565974227010367
14:26:07 PM	XLON	1169	126.48	565974227010368
14:26:07 PM	XLON	1643	126.48	565974227010369
14:26:23 PM	XLON	2697	126.54	565974227010412
14:26:29 PM	XLON	2871	126.54	565974227010428
14:26:36 PM	XLON	2879	126.54	565974227010451
14:26:44 PM	XLON	3638	126.54	565974227010457
14:26:54 PM	XLON	806	126.54	565974227010471
14:26:59 PM	XLON	3748	126.54	565974227010474
14:27:07 PM	XLON	2826	126.54	565974227010479
14:27:15 PM	XLON	2757	126.52	565974227010484
14:27:15 PM	XLON	3571	126.54	565974227010488
14:27:18 PM	XLON	8085	126.52	565974227010492
14:27:31 PM	XLON	2733	126.50	565974227010535
14:28:19 PM	XLON	2529	126.50	565974227010700
14:28:19 PM	XLON	2653	126.50	565974227010701
14:28:19 PM	XLON	2919	126.50	565974227010664
14:28:19 PM	XLON	3000	126.50	565974227010698
14:28:19 PM	XLON	4002	126.50	565974227010699
14:28:58 PM	XLON	4656	126.50	565974227010813
14:28:59 PM	XLON	5967	126.50	565974227010815
14:29:53 PM	XLON	209	126.50	565974227010893
14:29:53 PM	XLON	1928	126.50	565974227010895
14:29:53 PM	XLON	3151	126.50	565974227010894
14:30:04 PM	XLON	629	126.54	565974227011253
14:30:04 PM	XLON	2055	126.54	565974227011252
14:30:04 PM	XLON	3000	126.54	565974227011251
14:30:05 PM	XLON	272	126.48	565974227011327
14:30:12 PM	XLON	1349	126.46	565974227011459
14:30:12 PM	XLON	1660	126.46	565974227011460
14:30:12 PM	XLON	1978	126.46	565974227011458
14:30:12 PM	XLON	3723	126.46	565974227011461
14:30:12 PM	XLON	4705	126.46	565974227011457
14:30:15 PM	XLON	4515	126.50	565974227011509
14:30:39 PM	XLON	3691	126.50	565974227011672
14:30:42 PM	XLON	140	126.50	565974227011705
14:30:42 PM	XLON	3000	126.50	565974227011704
14:30:47 PM	XLON	303	126.50	565974227011711
14:30:47 PM	XLON	3011	126.50	565974227011710
14:30:51 PM	XLON	3223	126.52	565974227011725
14:31:00 PM	XLON	3000	126.52	565974227011771
14:31:00 PM	XLON	3151	126.52	565974227011773
14:31:00 PM	XLON	3280	126.52	565974227011772
14:31:00 PM	XLON	5025	126.54	565974227011766
14:31:18 PM	XLON	76	126.50	565974227011952
14:31:18 PM	XLON	3000	126.50	565974227011951
14:31:22 PM	XLON	3304	126.48	565974227011966
14:31:25 PM	XLON	12472	126.48	565974227011984
14:31:53 PM	XLON	812	126.52	565974227012104
14:31:53 PM	XLON	812	126.52	565974227012106
14:31:53 PM	XLON	3000	126.52	565974227012103
14:31:53 PM	XLON	3351	126.52	565974227012105
14:31:53 PM	XLON	9342	126.52	565974227012102
14:32:05 PM	XLON	3707	126.50	565974227012273
14:32:16 PM	XLON	8085	126.48	565974227012355
14:32:31 PM	XLON	3174	126.52	565974227012453
14:32:41 PM	XLON	665	126.54	565974227012480
14:32:41 PM	XLON	2539	126.54	565974227012479
14:32:41 PM	XLON	5131	126.54	565974227012478
14:32:47 PM	XLON	3344	126.54	565974227012526
14:32:52 PM	XLON	932	126.54	565974227012538
14:32:52 PM	XLON	2384	126.54	565974227012537
14:33:06 PM	XLON	1940	126.54	565974227012583
14:33:14 PM	XLON	672	126.58	565974227012624
14:33:14 PM	XLON	2700	126.58	565974227012622
14:33:14 PM	XLON	3000	126.58	565974227012621
14:33:14 PM	XLON	3151	126.58	565974227012623
14:33:17 PM	XLON	2029	126.56	565974227012650
14:33:17 PM	XLON	9889	126.56	565974227012651
14:33:18 PM	XLON	1255	126.56	565974227012660
14:33:18 PM	XLON	2529	126.56	565974227012659
14:33:38 PM	XLON	5247	126.52	565974227012817
14:33:38 PM	XLON	6503	126.52	565974227012818
14:33:38 PM	XLON	78	126.54	565974227012812
14:33:38 PM	XLON	1273	126.54	565974227012813
14:33:38 PM	XLON	1761	126.54	565974227012814
14:33:49 PM	XLON	2905	126.48	565974227012871
14:34:11 PM	XLON	1497	126.50	565974227012981
14:34:11 PM	XLON	2099	126.50	565974227012991
14:34:11 PM	XLON	3000	126.50	565974227012990
14:34:11 PM	XLON	10836	126.50	565974227012982
14:34:19 PM	XLON	4992	126.48	565974227013026
14:34:24 PM	XLON	3089	126.46	565974227013046
14:34:45 PM	XLON	3071	126.48	565974227013179
14:34:50 PM	XLON	2114	126.44	565974227013230
14:34:50 PM	XLON	2529	126.44	565974227013229
14:34:50 PM	XLON	3280	126.44	565974227013228
14:34:50 PM	XLON	6004	126.46	565974227013198
14:34:57 PM	XLON	1736	126.44	565974227013272
14:34:57 PM	XLON	2970	126.44	565974227013273
14:35:01 PM	XLON	69	126.44	565974227013294
14:35:01 PM	XLON	3718	126.44	565974227013293
14:35:14 PM	XLON	100	126.44	565974227013362
14:35:14 PM	XLON	3522	126.44	565974227013363
14:36:14 PM	XLON	133	126.58	565974227013688
14:36:14 PM	XLON	3151	126.58	565974227013689
14:36:14 PM	XLON	3280	126.58	565974227013690
14:36:17 PM	XLON	3000	126.58	565974227013699
14:36:17 PM	XLON	3151	126.58	565974227013700
14:36:17 PM	XLON	3280	126.58	565974227013701
14:36:19 PM	XLON	149	126.58	565974227013704
14:36:19 PM	XLON	3151	126.58	565974227013705
14:36:19 PM	XLON	3280	126.58	565974227013706
14:36:26 PM	XLON	3151	126.58	565974227013722
14:36:26 PM	XLON	3280	126.58	565974227013723
14:36:26 PM	XLON	6286	126.58	565974227013721
14:36:29 PM	XLON	3895	126.58	565974227013732
14:36:42 PM	XLON	3151	126.58	565974227013784
14:36:42 PM	XLON	619	126.60	565974227013785
14:36:42 PM	XLON	13227	126.60	565974227013775
14:36:49 PM	XLON	1121	126.56	565974227013800
14:36:49 PM	XLON	3151	126.56	565974227013798
14:36:49 PM	XLON	3280	126.56	565974227013799
14:36:49 PM	XLON	12014	126.56	565974227013796
14:36:56 PM	XLON	3559	126.54	565974227013816
14:37:02 PM	XLON	4602	126.50	565974227013847
14:37:20 PM	XLON	7934	126.50	565974227013913
14:37:29 PM	XLON	1178	126.48	565974227013966
14:38:01 PM	XLON	4992	126.50	565974227014185
14:38:02 PM	XLON	500	126.48	565974227014223
14:38:02 PM	XLON	1000	126.48	565974227014222
14:38:02 PM	XLON	1558	126.50	565974227014209
14:38:02 PM	XLON	3000	126.50	565974227014208
14:38:02 PM	XLON	3151	126.50	565974227014207
14:38:02 PM	XLON	3280	126.50	565974227014206
14:38:02 PM	XLON	5486	126.50	565974227014200
14:38:12 PM	XLON	1000	126.48	565974227014239
14:38:35 PM	XLON	10967	126.50	565974227014441
14:38:42 PM	XLON	159	126.52	565974227014468
14:38:42 PM	XLON	2338	126.52	565974227014472
14:38:42 PM	XLON	3000	126.52	565974227014471
14:38:42 PM	XLON	3151	126.52	565974227014470
14:38:42 PM	XLON	3280	126.52	565974227014469
14:38:47 PM	XLON	3000	126.50	565974227014495
14:38:51 PM	XLON	3000	126.50	565974227014529
14:39:00 PM	XLON	3440	126.52	565974227014550
14:39:00 PM	XLON	9441	126.52	565974227014549
14:39:01 PM	XLON	4172	126.52	565974227014558
14:39:01 PM	XLON	8721	126.52	565974227014559
14:39:17 PM	XLON	2715	126.52	565974227014666
14:39:30 PM	XLON	880	126.52	565974227014700
14:39:30 PM	XLON	1395	126.52	565974227014702
14:39:30 PM	XLON	1499	126.52	565974227014703
14:39:30 PM	XLON	1541	126.52	565974227014704
14:39:30 PM	XLON	2100	126.52	565974227014701
14:39:30 PM	XLON	13167	126.52	565974227014699
14:39:49 PM	XLON	998	126.50	565974227014781
14:39:49 PM	XLON	2096	126.50	565974227014780
14:39:54 PM	XLON	12	126.50	565974227014802
14:39:54 PM	XLON	3339	126.50	565974227014801
14:39:58 PM	XLON	2928	126.50	565974227014813
14:40:01 PM	XLON	2966	126.50	565974227014845
14:40:35 PM	XLON	3200	126.54	565974227014977
14:40:38 PM	XLON	5715	126.58	565974227015094
14:40:38 PM	XLON	11959	126.58	565974227015093
14:40:38 PM	XLON	456	126.60	565974227015098
14:40:38 PM	XLON	681	126.60	565974227015102
14:40:38 PM	XLON	2529	126.60	565974227015101
14:40:38 PM	XLON	3151	126.60	565974227015099
14:40:38 PM	XLON	3280	126.60	565974227015100
14:40:52 PM	XLON	729	126.60	565974227015278
14:40:52 PM	XLON	3000	126.60	565974227015277
14:40:56 PM	XLON	2486	126.58	565974227015283
14:41:00 PM	XLON	358	126.58	565974227015302
14:41:00 PM	XLON	3000	126.58	565974227015301
14:41:02 PM	XLON	11443	126.56	565974227015317
14:41:25 PM	XLON	4608	126.50	565974227015453
14:41:25 PM	XLON	7911	126.50	565974227015454
14:41:31 PM	XLON	3000	126.50	565974227015468
14:41:31 PM	XLON	3850	126.50	565974227015465
14:41:44 PM	XLON	3000	126.50	565974227015515
14:42:04 PM	XLON	13066	126.54	565974227015619
14:42:05 PM	XLON	8821	126.54	565974227015624
14:42:26 PM	XLON	2993	126.58	565974227015698
14:42:33 PM	XLON	5707	126.58	565974227015737
14:43:01 PM	XLON	5302	126.56	565974227015825
14:43:01 PM	XLON	5868	126.56	565974227015824
14:43:20 PM	XLON	259	126.56	565974227015871
14:43:20 PM	XLON	716	126.56	565974227015870
14:43:20 PM	XLON	3000	126.56	565974227015866
14:43:20 PM	XLON	3151	126.56	565974227015869
14:43:20 PM	XLON	3200	126.56	565974227015867
14:43:20 PM	XLON	3280	126.56	565974227015868
14:43:20 PM	XLON	11894	126.56	565974227015865
14:43:21 PM	XLON	3	126.56	565974227015872
14:43:21 PM	XLON	497	126.56	565974227015873
14:43:23 PM	XLON	4178	126.56	565974227015876
14:43:38 PM	XLON	2400	126.58	565974227015943
14:43:38 PM	XLON	3000	126.58	565974227015942
14:43:38 PM	XLON	3151	126.58	565974227015945
14:43:38 PM	XLON	3280	126.58	565974227015944
14:43:38 PM	XLON	3168	126.60	565974227015940
14:44:01 PM	XLON	3151	126.54	565974227016038
14:44:07 PM	XLON	2800	126.56	565974227016049
14:44:12 PM	XLON	1123	126.56	565974227016068
14:44:12 PM	XLON	3151	126.56	565974227016067
14:44:19 PM	XLON	3220	126.58	565974227016110
14:44:23 PM	XLON	2745	126.58	565974227016116
14:44:27 PM	XLON	255	126.58	565974227016119
14:44:27 PM	XLON	2490	126.58	565974227016120
14:45:00 PM	XLON	7272	126.56	565974227016202
14:45:08 PM	XLON	518	126.58	565974227016368
14:45:08 PM	XLON	1126	126.58	565974227016366
14:45:08 PM	XLON	2025	126.58	565974227016361
14:45:08 PM	XLON	3280	126.58	565974227016360
14:45:08 PM	XLON	3280	126.58	565974227016367
14:45:08 PM	XLON	5572	126.60	565974227016311
14:45:08 PM	XLON	6969	126.60	565974227016312
14:45:14 PM	XLON	1472	126.60	565974227016478
14:45:14 PM	XLON	3000	126.60	565974227016477
14:45:15 PM	XLON	12014	126.58	565974227016486
14:45:34 PM	XLON	7947	126.58	565974227016589
14:45:59 PM	XLON	777	126.58	565974227016626
14:45:59 PM	XLON	3000	126.58	565974227016624
14:45:59 PM	XLON	3941	126.58	565974227016625
14:46:07 PM	XLON	727	126.60	565974227016662
14:46:07 PM	XLON	2984	126.60	565974227016663
14:46:07 PM	XLON	13344	126.60	565974227016661
14:46:37 PM	XLON	8371	126.64	565974227016840
14:46:37 PM	XLON	1981	126.66	565974227016848
14:46:37 PM	XLON	2210	126.66	565974227016849
14:46:51 PM	XLON	1210	126.68	565974227016953
14:46:51 PM	XLON	2700	126.68	565974227016952
14:46:51 PM	XLON	3000	126.68	565974227016951
14:46:56 PM	XLON	3280	126.68	565974227016958
14:47:01 PM	XLON	2961	126.62	565974227017002
14:47:03 PM	XLON	11918	126.60	565974227017007
14:47:16 PM	XLON	5736	126.64	565974227017083
14:47:23 PM	XLON	1446	126.64	565974227017094
14:47:23 PM	XLON	1458	126.64	565974227017095
14:47:24 PM	XLON	1173	126.64	565974227017098
14:47:24 PM	XLON	1586	126.64	565974227017099
14:47:24 PM	XLON	2210	126.64	565974227017097
14:47:42 PM	XLON	628	126.60	565974227017143
14:47:42 PM	XLON	910	126.60	565974227017148
14:47:42 PM	XLON	2910	126.60	565974227017144
14:47:42 PM	XLON	3928	126.60	565974227017147
14:47:42 PM	XLON	3941	126.60	565974227017146
14:47:52 PM	XLON	3000	126.54	565974227017197
14:48:08 PM	XLON	3502	126.56	565974227017259
14:48:08 PM	XLON	3848	126.56	565974227017258
14:48:08 PM	XLON	6366	126.56	565974227017264
14:48:31 PM	XLON	3300	126.68	565974227017338
14:48:40 PM	XLON	1635	126.68	565974227017351
14:48:40 PM	XLON	3000	126.68	565974227017350
14:48:42 PM	XLON	5497	126.64	565974227017371
14:48:42 PM	XLON	6823	126.64	565974227017370
14:48:44 PM	XLON	3329	126.64	565974227017379
14:48:52 PM	XLON	6733	126.60	565974227017425
14:49:01 PM	XLON	3672	126.54	565974227017454
14:49:17 PM	XLON	5123	126.54	565974227017502
14:49:23 PM	XLON	8486	126.52	565974227017528
14:49:38 PM	XLON	6192	126.50	565974227017624
14:49:39 PM	XLON	5654	126.48	565974227017630
14:49:59 PM	XLON	2744	126.50	565974227017712
14:50:04 PM	XLON	3048	126.50	565974227017749
14:50:09 PM	XLON	3962	126.50	565974227017789
14:50:14 PM	XLON	3103	126.50	565974227017809
14:50:18 PM	XLON	2755	126.52	565974227017836
14:50:19 PM	XLON	9986	126.50	565974227017841
14:50:54 PM	XLON	32	126.58	565974227017959
14:50:54 PM	XLON	877	126.58	565974227017967
14:50:54 PM	XLON	1389	126.58	565974227017963
14:50:54 PM	XLON	2325	126.58	565974227017964
14:50:54 PM	XLON	2400	126.58	565974227017962
14:50:54 PM	XLON	3000	126.58	565974227017961
14:50:54 PM	XLON	3678	126.58	565974227017958
14:50:56 PM	XLON	9678	126.56	565974227018002
14:51:21 PM	XLON	3330	126.54	565974227018104
14:51:33 PM	XLON	3300	126.54	565974227018121
14:51:33 PM	XLON	3300	126.54	565974227018122
14:51:58 PM	XLON	51	126.54	565974227018197
14:51:58 PM	XLON	2400	126.54	565974227018196
14:51:58 PM	XLON	2481	126.54	565974227018202
14:51:58 PM	XLON	3684	126.54	565974227018195
14:51:58 PM	XLON	4103	126.54	565974227018203
14:51:58 PM	XLON	12350	126.54	565974227018193
14:52:15 PM	XLON	9066	126.54	565974227018292
14:52:18 PM	XLON	539	126.52	565974227018301
14:52:18 PM	XLON	2467	126.52	565974227018300
14:52:24 PM	XLON	2739	126.50	565974227018350
14:52:41 PM	XLON	1633	126.52	565974227018392
14:52:41 PM	XLON	1832	126.52	565974227018398
14:52:41 PM	XLON	1863	126.52	565974227018397
14:52:41 PM	XLON	8706	126.52	565974227018393
14:52:55 PM	XLON	2741	126.50	565974227018447
14:53:35 PM	XLON	547	126.60	565974227018584
14:53:35 PM	XLON	3000	126.60	565974227018582
14:53:35 PM	XLON	3200	126.60	565974227018583
14:53:35 PM	XLON	3928	126.60	565974227018586
14:53:35 PM	XLON	3941	126.60	565974227018585
14:53:38 PM	XLON	136	126.58	565974227018601
14:53:38 PM	XLON	3000	126.58	565974227018600
14:53:38 PM	XLON	4307	126.58	565974227018598
14:53:38 PM	XLON	8026	126.58	565974227018599
14:53:40 PM	XLON	6239	126.54	565974227018605
14:53:54 PM	XLON	60	126.52	565974227018662
14:53:54 PM	XLON	5003	126.52	565974227018661
14:54:05 PM	XLON	5456	126.50	565974227018713
14:54:28 PM	XLON	149	126.54	565974227018766
14:54:28 PM	XLON	3300	126.54	565974227018765
14:54:28 PM	XLON	11593	126.54	565974227018764
14:54:35 PM	XLON	3112	126.50	565974227018795
14:54:50 PM	XLON	8274	126.48	565974227018862
14:55:01 PM	XLON	228	126.54	565974227018929
14:55:01 PM	XLON	3000	126.54	565974227018928
14:55:16 PM	XLON	2786	126.54	565974227018976
14:55:23 PM	XLON	1117	126.52	565974227018998
14:55:23 PM	XLON	3000	126.52	565974227018997
14:55:27 PM	XLON	2802	126.54	565974227019008
14:55:37 PM	XLON	3629	126.54	565974227019079
14:55:37 PM	XLON	12181	126.54	565974227019078
14:55:40 PM	XLON	2857	126.52	565974227019085
14:55:55 PM	XLON	5884	126.48	565974227019127
14:56:05 PM	XLON	2300	126.44	565974227019157
14:56:05 PM	XLON	4067	126.44	565974227019156
14:56:20 PM	XLON	1	126.46	565974227019213
14:56:20 PM	XLON	8402	126.46	565974227019212
14:56:55 PM	XLON	9653	126.52	565974227019371
14:56:56 PM	XLON	3844	126.50	565974227019375
14:56:58 PM	XLON	3000	126.48	565974227019389
14:57:01 PM	XLON	8343	126.48	565974227019396
14:57:38 PM	XLON	12672	126.48	565974227019573
14:57:44 PM	XLON	5030	126.52	565974227019585
14:57:51 PM	XLON	9958	126.50	565974227019598
14:58:22 PM	XLON	3928	126.52	565974227019656
14:58:37 PM	XLON	3000	126.60	565974227019844
14:58:37 PM	XLON	3790	126.60	565974227019845
14:58:38 PM	XLON	8834	126.56	565974227019873
14:58:38 PM	XLON	6846	126.58	565974227019859
14:59:08 PM	XLON	584	126.58	565974227019974
14:59:08 PM	XLON	734	126.58	565974227019972
14:59:08 PM	XLON	3928	126.58	565974227019973
14:59:20 PM	XLON	7800	126.62	565974227020032
14:59:31 PM	XLON	2446	126.64	565974227020078
14:59:31 PM	XLON	3000	126.64	565974227020077
14:59:37 PM	XLON	509	126.62	565974227020096
14:59:37 PM	XLON	3000	126.62	565974227020095
14:59:41 PM	XLON	107	126.62	565974227020113
14:59:41 PM	XLON	2756	126.62	565974227020114
14:59:44 PM	XLON	12784	126.60	565974227020115
15:00:00 PM	XLON	2794	126.64	565974227020163
15:00:10 PM	XLON	10452	126.60	565974227020212
15:00:18 PM	XLON	3873	126.58	565974227020214
15:00:52 PM	XLON	1007	126.70	565974227020354
15:00:52 PM	XLON	1465	126.70	565974227020344
15:00:52 PM	XLON	2600	126.70	565974227020343
15:00:52 PM	XLON	3000	126.70	565974227020353
15:00:56 PM	XLON	2100	126.70	565974227020363
15:01:03 PM	XLON	4474	126.68	565974227020375
15:01:03 PM	XLON	4485	126.68	565974227020374
15:01:03 PM	XLON	9833	126.68	565974227020378
15:01:20 PM	XLON	2948	126.70	565974227020431
15:01:20 PM	XLON	3300	126.70	565974227020430
15:01:25 PM	XLON	4247	126.68	565974227020452
15:01:28 PM	XLON	224	126.68	565974227020462
15:01:28 PM	XLON	2906	126.68	565974227020461
15:01:35 PM	XLON	2817	126.64	565974227020508
15:01:46 PM	XLON	6726	126.64	565974227020574
15:01:58 PM	XLON	3220	126.64	565974227020583
15:02:00 PM	XLON	6414	126.60	565974227020616
15:02:17 PM	XLON	5513	126.60	565974227020649
15:02:21 PM	XLON	5669	126.58	565974227020668
15:02:44 PM	XLON	4869	126.56	565974227020745
15:02:44 PM	XLON	5632	126.56	565974227020746
15:02:56 PM	XLON	98	126.58	565974227020775
15:02:56 PM	XLON	2705	126.58	565974227020776
15:02:58 PM	XLON	2224	126.54	565974227020804
15:02:58 PM	XLON	3928	126.54	565974227020803
15:03:24 PM	XLON	2776	126.54	565974227020994
15:03:27 PM	XLON	3159	126.52	565974227021004
15:03:31 PM	XLON	13342	126.50	565974227021022
15:03:38 PM	XLON	4477	126.50	565974227021030
15:03:50 PM	XLON	3006	126.48	565974227021035
15:03:58 PM	XLON	5750	126.46	565974227021071
15:04:06 PM	XLON	4272	126.48	565974227021133
15:04:44 PM	XLON	3016	126.56	565974227021313
15:04:44 PM	XLON	3928	126.56	565974227021312
15:04:44 PM	XLON	3941	126.56	565974227021311
15:04:59 PM	XLON	3300	126.56	565974227021367
15:05:01 PM	XLON	658	126.56	565974227021382
15:05:01 PM	XLON	3928	126.56	565974227021384
15:05:01 PM	XLON	3941	126.56	565974227021383
15:05:05 PM	XLON	3824	126.54	565974227021397
15:05:05 PM	XLON	5408	126.54	565974227021391
15:05:05 PM	XLON	5747	126.54	565974227021392
15:05:13 PM	XLON	5042	126.50	565974227021448
15:05:27 PM	XLON	959	126.50	565974227021525
15:05:27 PM	XLON	3000	126.50	565974227021524
15:05:27 PM	XLON	3446	126.50	565974227021521
15:06:15 PM	XLON	131	126.50	565974227021674
15:06:15 PM	XLON	2954	126.50	565974227021670
15:06:15 PM	XLON	3000	126.50	565974227021673
15:06:15 PM	XLON	3300	126.50	565974227021671
15:06:15 PM	XLON	3928	126.50	565974227021672
15:06:15 PM	XLON	13299	126.50	565974227021665
15:06:39 PM	XLON	3010	126.50	565974227021749
15:06:58 PM	XLON	578	126.48	565974227021795
15:06:58 PM	XLON	1517	126.48	565974227021800
15:06:58 PM	XLON	3280	126.48	565974227021799
15:06:58 PM	XLON	3300	126.48	565974227021798
15:06:58 PM	XLON	12336	126.48	565974227021796
15:07:18 PM	XLON	5405	126.48	565974227021846
15:07:23 PM	XLON	5174	126.48	565974227021905
15:07:23 PM	XLON	5229	126.48	565974227021898
15:07:35 PM	XLON	2790	126.48	565974227021929
15:07:35 PM	XLON	2872	126.48	565974227021932
15:07:46 PM	XLON	3958	126.46	565974227022045
15:08:03 PM	XLON	162	126.50	565974227022170
15:08:03 PM	XLON	2588	126.50	565974227022171
15:08:08 PM	XLON	102	126.50	565974227022189
15:08:08 PM	XLON	1306	126.50	565974227022190
15:08:08 PM	XLON	1507	126.50	565974227022191
15:08:13 PM	XLON	1009	126.50	565974227022210
15:08:13 PM	XLON	1905	126.50	565974227022211
15:08:20 PM	XLON	2721	126.50	565974227022265
15:08:20 PM	XLON	11972	126.50	565974227022261
15:08:26 PM	XLON	3931	126.48	565974227022304
15:08:40 PM	XLON	4130	126.48	565974227022352
15:08:47 PM	XLON	800	126.48	565974227022375
15:08:47 PM	XLON	2915	126.48	565974227022372
15:08:47 PM	XLON	3280	126.48	565974227022374
15:08:58 PM	XLON	2930	126.46	565974227022398
15:08:58 PM	XLON	3228	126.46	565974227022399
15:09:15 PM	XLON	5318	126.40	565974227022469
15:09:24 PM	XLON	2570	126.42	565974227022513
15:09:30 PM	XLON	445	126.50	565974227022552
15:09:30 PM	XLON	2600	126.50	565974227022550
15:09:30 PM	XLON	2954	126.50	565974227022551
15:09:44 PM	XLON	16	126.50	565974227022641
15:09:44 PM	XLON	568	126.50	565974227022642
15:09:44 PM	XLON	2233	126.50	565974227022643
15:09:48 PM	XLON	4578	126.48	565974227022652
15:10:04 PM	XLON	12447	126.48	565974227022744
15:10:08 PM	XLON	3251	126.50	565974227022778
15:10:08 PM	XLON	5157	126.50	565974227022779
15:10:09 PM	XLON	3049	126.48	565974227022804
15:10:23 PM	XLON	6015	126.50	565974227022873
15:10:32 PM	XLON	2775	126.50	565974227022885
15:10:32 PM	XLON	2838	126.50	565974227022884
15:11:16 PM	XLON	6	126.54	565974227023196
15:11:23 PM	XLON	2954	126.52	565974227023225
15:11:23 PM	XLON	3280	126.52	565974227023226
15:11:23 PM	XLON	5484	126.52	565974227023227
15:11:23 PM	XLON	12095	126.52	565974227023218
15:11:34 PM	XLON	8652	126.48	565974227023253
15:11:40 PM	XLON	5781	126.46	565974227023287
15:11:41 PM	XLON	1402	126.46	565974227023292
15:11:41 PM	XLON	1651	126.46	565974227023291
15:11:53 PM	XLON	5321	126.48	565974227023325
15:11:59 PM	XLON	537	126.48	565974227023335
15:11:59 PM	XLON	3538	126.48	565974227023336
15:12:07 PM	XLON	380	126.46	565974227023367
15:12:07 PM	XLON	2383	126.46	565974227023366
15:12:09 PM	XLON	3567	126.46	565974227023372
15:12:15 PM	XLON	2982	126.48	565974227023404
15:12:36 PM	XLON	2998	126.40	565974227023497
15:12:41 PM	XLON	2	126.40	565974227023512
15:12:41 PM	XLON	480	126.40	565974227023514
15:12:41 PM	XLON	2529	126.40	565974227023513
15:12:46 PM	XLON	16	126.40	565974227023515
15:12:49 PM	XLON	157	126.40	565974227023530
15:12:49 PM	XLON	1011	126.40	565974227023532
15:12:49 PM	XLON	3508	126.40	565974227023531
15:12:55 PM	XLON	2896	126.40	565974227023546
15:12:55 PM	XLON	9922	126.40	565974227023547
15:13:17 PM	XLON	722	126.48	565974227023674
15:13:17 PM	XLON	3280	126.48	565974227023675
15:13:23 PM	XLON	3311	126.48	565974227023704
15:13:27 PM	XLON	401	126.48	565974227023705
15:13:37 PM	XLON	488	126.48	565974227023738
15:13:37 PM	XLON	1489	126.48	565974227023739
15:13:37 PM	XLON	2700	126.48	565974227023736
15:13:37 PM	XLON	3574	126.48	565974227023737
15:13:37 PM	XLON	8740	126.48	565974227023732
15:14:03 PM	XLON	3480	126.54	565974227023836
15:14:08 PM	XLON	3871	126.54	565974227023865
15:14:11 PM	XLON	4108	126.52	565974227023877
15:14:11 PM	XLON	11947	126.52	565974227023874
15:14:30 PM	XLON	2773	126.48	565974227023934
15:14:34 PM	XLON	3219	126.46	565974227023961
15:14:43 PM	XLON	2889	126.46	565974227023983
15:14:43 PM	XLON	4967	126.46	565974227023989
15:14:43 PM	XLON	6225	126.46	565974227023984
15:14:47 PM	XLON	3372	126.46	565974227024001
15:14:56 PM	XLON	696	126.46	565974227024024
15:14:56 PM	XLON	2023	126.46	565974227024023
15:15:16 PM	XLON	3000	126.48	565974227024092
15:15:16 PM	XLON	4000	126.48	565974227024093
15:15:16 PM	XLON	4924	126.48	565974227024090
15:16:07 PM	XLON	3000	126.50	565974227024331
15:16:07 PM	XLON	3692	126.50	565974227024333
15:16:07 PM	XLON	3699	126.50	565974227024332
15:16:08 PM	XLON	2800	126.50	565974227024341
15:16:08 PM	XLON	3000	126.50	565974227024339
15:16:08 PM	XLON	3699	126.50	565974227024340
15:16:12 PM	XLON	485	126.50	565974227024348
15:16:12 PM	XLON	3000	126.50	565974227024347
15:16:16 PM	XLON	2748	126.50	565974227024360
15:16:21 PM	XLON	435	126.50	565974227024372
15:16:24 PM	XLON	3500	126.50	565974227024389
15:16:58 PM	XLON	3300	126.52	565974227024546
15:16:58 PM	XLON	93	126.54	565974227024551
15:16:58 PM	XLON	3000	126.54	565974227024550
15:16:58 PM	XLON	3100	126.54	565974227024547
15:16:58 PM	XLON	3374	126.54	565974227024552
15:16:58 PM	XLON	3692	126.54	565974227024549
15:16:58 PM	XLON	3699	126.54	565974227024548
15:17:01 PM	XLON	10160	126.50	565974227024556
15:17:08 PM	XLON	3258	126.48	565974227024586
15:17:08 PM	XLON	4296	126.48	565974227024584
15:17:18 PM	XLON	3769	126.46	565974227024623
15:17:38 PM	XLON	2272	126.48	565974227024697
15:17:38 PM	XLON	3692	126.48	565974227024696
15:17:38 PM	XLON	6271	126.48	565974227024692
15:18:00 PM	XLON	6878	126.52	565974227024762
15:18:21 PM	XLON	4342	126.54	565974227024863
15:18:21 PM	XLON	5606	126.54	565974227024864
15:18:21 PM	XLON	6840	126.54	565974227024862
15:18:38 PM	XLON	5899	126.52	565974227024918
15:18:39 PM	XLON	3699	126.52	565974227024919
15:18:39 PM	XLON	4216	126.52	565974227024920
15:19:03 PM	XLON	3263	126.50	565974227024974
15:19:08 PM	XLON	3214	126.48	565974227024992
15:19:08 PM	XLON	3362	126.48	565974227024997
15:19:08 PM	XLON	3613	126.48	565974227024995
15:19:08 PM	XLON	3699	126.48	565974227024996
15:19:59 PM	XLON	133	126.52	565974227025164
15:19:59 PM	XLON	3692	126.52	565974227025166
15:19:59 PM	XLON	3699	126.52	565974227025165
15:20:01 PM	XLON	138	126.52	565974227025195
15:20:01 PM	XLON	1251	126.52	565974227025198
15:20:01 PM	XLON	3578	126.52	565974227025199
15:20:01 PM	XLON	3692	126.52	565974227025196
15:20:01 PM	XLON	3699	126.52	565974227025197
15:20:04 PM	XLON	132	126.52	565974227025223
15:20:04 PM	XLON	2584	126.52	565974227025224
15:20:07 PM	XLON	1358	126.54	565974227025242
15:20:07 PM	XLON	5337	126.54	565974227025243
15:20:10 PM	XLON	3001	126.52	565974227025279
15:20:10 PM	XLON	4093	126.52	565974227025278
15:20:26 PM	XLON	5049	126.52	565974227025333
15:20:29 PM	XLON	3385	126.50	565974227025350
15:20:29 PM	XLON	4761	126.52	565974227025342
15:21:03 PM	XLON	2941	126.58	565974227025508
15:21:17 PM	XLON	864	126.62	565974227025581
15:21:17 PM	XLON	3000	126.62	565974227025579
15:21:17 PM	XLON	3000	126.62	565974227025580
15:21:18 PM	XLON	8946	126.60	565974227025585
15:21:32 PM	XLON	777	126.56	565974227025652
15:21:32 PM	XLON	3000	126.56	565974227025651
15:21:58 PM	XLON	12100	126.54	565974227025690
15:21:59 PM	XLON	12448	126.54	565974227025696
15:22:03 PM	XLON	2709	126.52	565974227025699
15:22:18 PM	XLON	2274	126.50	565974227025740
15:22:18 PM	XLON	6261	126.50	565974227025739
15:23:50 PM	XLON	2988	126.52	565974227025934
15:23:51 PM	XLON	3000	126.52	565974227025949
15:23:56 PM	XLON	10156	126.52	565974227025965
15:23:59 PM	XLON	3000	126.54	565974227025977
15:23:59 PM	XLON	4621	126.54	565974227025978
15:23:59 PM	XLON	4632	126.54	565974227025979
15:24:00 PM	XLON	681	126.50	565974227026003
15:24:00 PM	XLON	3300	126.50	565974227026002
15:24:00 PM	XLON	2516	126.52	565974227025994
15:24:00 PM	XLON	2800	126.52	565974227025993
15:24:00 PM	XLON	3000	126.52	565974227025991
15:24:00 PM	XLON	3500	126.52	565974227025992
15:24:00 PM	XLON	10795	126.52	565974227025990
15:24:19 PM	XLON	784	126.50	565974227026031
15:24:19 PM	XLON	3600	126.50	565974227026030
15:24:19 PM	XLON	12155	126.50	565974227026027
15:24:36 PM	XLON	8500	126.50	565974227026080
15:24:50 PM	XLON	7067	126.52	565974227026089
15:25:01 PM	XLON	3377	126.50	565974227026128
15:25:01 PM	XLON	4940	126.50	565974227026114
15:25:13 PM	XLON	5727	126.48	565974227026268
15:25:38 PM	XLON	923	126.52	565974227026413
15:25:38 PM	XLON	3000	126.52	565974227026412
15:25:51 PM	XLON	1108	126.54	565974227026451
15:25:51 PM	XLON	2900	126.54	565974227026452
15:25:51 PM	XLON	3130	126.54	565974227026453
15:26:36 PM	XLON	340	126.54	565974227026564
15:26:36 PM	XLON	11593	126.54	565974227026561
15:26:42 PM	XLON	563	126.54	565974227026604
15:26:42 PM	XLON	2900	126.54	565974227026603
15:26:42 PM	XLON	4621	126.54	565974227026602
15:26:42 PM	XLON	4632	126.54	565974227026601
15:26:42 PM	XLON	11603	126.54	565974227026600
15:26:47 PM	XLON	4632	126.52	565974227026607
15:26:53 PM	XLON	3966	126.48	565974227026632
15:27:06 PM	XLON	267	126.50	565974227026695
15:27:06 PM	XLON	3270	126.50	565974227026691
15:27:06 PM	XLON	3516	126.50	565974227026696
15:27:20 PM	XLON	9520	126.50	565974227026797
15:27:48 PM	XLON	5840	126.52	565974227026922
15:27:48 PM	XLON	10393	126.52	565974227026921
15:28:06 PM	XLON	6925	126.52	565974227026976
15:28:25 PM	XLON	1216	126.54	565974227027072
15:28:25 PM	XLON	1318	126.54	565974227027073
15:28:25 PM	XLON	2479	126.54	565974227027074
15:28:25 PM	XLON	2273	126.56	565974227027071
15:28:25 PM	XLON	3000	126.56	565974227027070
15:28:27 PM	XLON	670	126.52	565974227027077
15:28:38 PM	XLON	2719	126.52	565974227027099
15:28:58 PM	XLON	3653	126.48	565974227027232
15:28:58 PM	XLON	4981	126.48	565974227027231
15:28:59 PM	XLON	1007	126.48	565974227027242
15:28:59 PM	XLON	3000	126.48	565974227027240
15:28:59 PM	XLON	3200	126.48	565974227027241
15:29:23 PM	XLON	1259	126.50	565974227027331
15:29:23 PM	XLON	1659	126.50	565974227027330
15:29:25 PM	XLON	707	126.50	565974227027334
15:29:25 PM	XLON	2196	126.50	565974227027335
15:29:27 PM	XLON	1936	126.48	565974227027342
15:29:27 PM	XLON	2948	126.48	565974227027338
15:29:27 PM	XLON	4632	126.48	565974227027341
15:29:50 PM	XLON	2853	126.52	565974227027421
15:29:50 PM	XLON	10232	126.52	565974227027420
15:30:19 PM	XLON	2844	126.56	565974227027576
15:30:27 PM	XLON	2508	126.54	565974227027640
15:30:29 PM	XLON	1830	126.54	565974227027644
15:30:31 PM	XLON	3297	126.52	565974227027660
15:30:31 PM	XLON	1054	126.54	565974227027656
15:30:31 PM	XLON	2230	126.54	565974227027655
15:30:31 PM	XLON	3108	126.54	565974227027657
15:30:31 PM	XLON	6982	126.54	565974227027654
15:30:59 PM	XLON	2946	126.48	565974227027786
15:30:59 PM	XLON	3266	126.48	565974227027779
15:30:59 PM	XLON	6133	126.48	565974227027778
15:31:43 PM	XLON	1068	126.54	565974227027973
15:31:43 PM	XLON	11800	126.54	565974227027972
15:31:44 PM	XLON	841	126.54	565974227027976
15:31:44 PM	XLON	2700	126.54	565974227027974
15:31:44 PM	XLON	4621	126.54	565974227027975
15:32:00 PM	XLON	12044	126.56	565974227028066
15:32:07 PM	XLON	3573	126.50	565974227028090
15:32:23 PM	XLON	4259	126.50	565974227028136
15:32:23 PM	XLON	4326	126.50	565974227028137
15:32:51 PM	XLON	1292	126.52	565974227028202
15:32:51 PM	XLON	1878	126.52	565974227028201
15:32:57 PM	XLON	3166	126.52	565974227028204
15:32:58 PM	XLON	4001	126.50	565974227028225
15:32:58 PM	XLON	6266	126.50	565974227028214
15:33:21 PM	XLON	1035	126.50	565974227028298
15:33:21 PM	XLON	1342	126.50	565974227028299
15:33:28 PM	XLON	3992	126.52	565974227028317
15:33:29 PM	XLON	3507	126.50	565974227028322
15:33:29 PM	XLON	3758	126.50	565974227028321
15:33:46 PM	XLON	1333	126.50	565974227028422
15:33:46 PM	XLON	1452	126.50	565974227028423
15:33:51 PM	XLON	9260	126.48	565974227028430
15:34:02 PM	XLON	600	126.46	565974227028446
15:34:02 PM	XLON	1000	126.46	565974227028447
15:34:02 PM	XLON	6650	126.46	565974227028433
15:34:25 PM	XLON	3048	126.52	565974227028531
15:34:25 PM	XLON	6873	126.52	565974227028532
15:34:27 PM	XLON	6843	126.50	565974227028551
15:34:47 PM	XLON	2600	126.50	565974227028590
15:34:47 PM	XLON	2669	126.50	565974227028591
15:34:47 PM	XLON	3523	126.50	565974227028589
15:34:50 PM	XLON	3033	126.48	565974227028595
15:35:01 PM	XLON	3135	126.48	565974227028608
15:35:34 PM	XLON	107	126.46	565974227028779
15:35:34 PM	XLON	3000	126.46	565974227028778
15:35:34 PM	XLON	4621	126.46	565974227028777
15:35:34 PM	XLON	4632	126.46	565974227028776
15:35:56 PM	XLON	3782	126.54	565974227028898
15:36:03 PM	XLON	654	126.56	565974227028926
15:36:03 PM	XLON	4632	126.56	565974227028925
15:36:16 PM	XLON	160	126.58	565974227028954
15:36:28 PM	XLON	1606	126.58	565974227029000
15:36:28 PM	XLON	2800	126.58	565974227028997
15:36:28 PM	XLON	3000	126.58	565974227028999
15:36:28 PM	XLON	3285	126.58	565974227028996
15:36:28 PM	XLON	4632	126.58	565974227028998
15:36:28 PM	XLON	8390	126.58	565974227028995
15:36:40 PM	XLON	271	126.54	565974227029067
15:36:40 PM	XLON	471	126.54	565974227029061
15:36:40 PM	XLON	2791	126.54	565974227029062
15:36:40 PM	XLON	2956	126.54	565974227029066
15:36:43 PM	XLON	3208	126.52	565974227029069
15:36:59 PM	XLON	8442	126.52	565974227029136
15:37:18 PM	XLON	833	126.52	565974227029160
15:37:18 PM	XLON	3353	126.52	565974227029161
15:37:50 PM	XLON	8963	126.54	565974227029258
15:37:50 PM	XLON	9305	126.54	565974227029259
15:38:04 PM	XLON	7896	126.54	565974227029365
15:38:09 PM	XLON	6898	126.50	565974227029384
15:38:21 PM	XLON	3421	126.50	565974227029405
15:38:29 PM	XLON	4642	126.50	565974227029430
15:38:39 PM	XLON	6177	126.48	565974227029527
15:38:47 PM	XLON	350	126.48	565974227029583
15:38:47 PM	XLON	2836	126.48	565974227029582
15:39:06 PM	XLON	1297	126.48	565974227029636
15:39:06 PM	XLON	4621	126.48	565974227029635
15:39:06 PM	XLON	7233	126.48	565974227029634
15:39:40 PM	XLON	196	126.52	565974227029842
15:39:40 PM	XLON	8608	126.52	565974227029841
15:39:51 PM	XLON	89	126.52	565974227029893
15:39:51 PM	XLON	3000	126.52	565974227029892
15:40:16 PM	XLON	6068	126.64	565974227030040
15:40:18 PM	XLON	5479	126.62	565974227030059
15:40:22 PM	XLON	32	126.62	565974227030089
15:40:22 PM	XLON	3000	126.62	565974227030088
15:40:25 PM	XLON	2800	126.58	565974227030096
15:40:25 PM	XLON	3577	126.58	565974227030097
15:40:25 PM	XLON	4621	126.58	565974227030095
15:40:25 PM	XLON	4802	126.60	565974227030092
15:40:40 PM	XLON	3209	126.52	565974227030147
15:41:01 PM	XLON	1819	126.54	565974227030243
15:41:01 PM	XLON	3370	126.54	565974227030242
15:41:16 PM	XLON	3000	126.52	565974227030325
15:41:16 PM	XLON	3275	126.52	565974227030326
15:41:16 PM	XLON	46	126.56	565974227030319
15:41:16 PM	XLON	955	126.56	565974227030320
15:41:16 PM	XLON	3937	126.56	565974227030321
15:41:16 PM	XLON	3900	126.58	565974227030285
15:41:16 PM	XLON	4848	126.58	565974227030284
15:41:28 PM	XLON	3379	126.50	565974227030356
15:41:52 PM	XLON	1413	126.56	565974227030442
15:41:52 PM	XLON	3000	126.56	565974227030441
15:41:59 PM	XLON	1276	126.56	565974227030449
15:41:59 PM	XLON	3200	126.56	565974227030448
15:42:02 PM	XLON	12416	126.54	565974227030455
15:42:14 PM	XLON	3529	126.54	565974227030537
15:42:14 PM	XLON	4344	126.54	565974227030538
15:42:27 PM	XLON	9713	126.54	565974227030569
15:42:38 PM	XLON	3254	126.52	565974227030598
15:43:15 PM	XLON	7185	126.52	565974227030814
15:43:29 PM	XLON	5324	126.56	565974227030844
15:43:42 PM	XLON	983	126.56	565974227030894
15:43:42 PM	XLON	3400	126.56	565974227030892
15:43:42 PM	XLON	3991	126.56	565974227030890
15:43:42 PM	XLON	4621	126.56	565974227030893
15:43:42 PM	XLON	8328	126.56	565974227030891
15:43:49 PM	XLON	3637	126.54	565974227030940
15:44:01 PM	XLON	80	126.54	565974227031042
15:44:01 PM	XLON	2237	126.54	565974227031041
15:44:02 PM	XLON	401	126.54	565974227031052
15:44:06 PM	XLON	6	126.54	565974227031088
15:44:06 PM	XLON	920	126.54	565974227031090
15:44:06 PM	XLON	4632	126.54	565974227031089
15:44:20 PM	XLON	3395	126.52	565974227031142
15:44:25 PM	XLON	8708	126.50	565974227031148
15:44:50 PM	XLON	2824	126.48	565974227031211
15:45:19 PM	XLON	5802	126.50	565974227031337
15:45:56 PM	XLON	9	126.54	565974227031451
15:46:09 PM	XLON	10962	126.58	565974227031486
15:46:10 PM	XLON	4923	126.58	565974227031488
15:46:10 PM	XLON	6621	126.58	565974227031489
15:46:12 PM	XLON	6994	126.58	565974227031501
15:46:16 PM	XLON	3000	126.58	565974227031506
15:46:16 PM	XLON	3497	126.58	565974227031505
15:46:16 PM	XLON	4205	126.58	565974227031507
15:46:32 PM	XLON	1918	126.58	565974227031566
15:46:32 PM	XLON	3000	126.58	565974227031565
15:47:10 PM	XLON	11569	126.58	565974227031679
15:47:10 PM	XLON	12121	126.58	565974227031683
15:47:16 PM	XLON	12000	126.56	565974227031700
15:47:37 PM	XLON	2938	126.54	565974227031742
15:47:37 PM	XLON	5544	126.54	565974227031741
15:47:37 PM	XLON	1707	126.56	565974227031740
15:47:37 PM	XLON	3000	126.56	565974227031739
15:48:03 PM	XLON	9338	126.52	565974227031794
15:48:50 PM	XLON	801	126.52	565974227031943
15:48:50 PM	XLON	1809	126.52	565974227031944
15:48:50 PM	XLON	3754	126.52	565974227031945
15:48:50 PM	XLON	4621	126.52	565974227031941
15:48:50 PM	XLON	4632	126.52	565974227031942
15:49:01 PM	XLON	1785	126.54	565974227032049
15:49:01 PM	XLON	2883	126.54	565974227032048
15:49:12 PM	XLON	4621	126.52	565974227032117
15:49:16 PM	XLON	5175	126.50	565974227032120
15:49:16 PM	XLON	7247	126.50	565974227032119
15:49:23 PM	XLON	1170	126.48	565974227032152
15:49:23 PM	XLON	2055	126.48	565974227032151
15:49:43 PM	XLON	13295	126.48	565974227032217
15:49:44 PM	XLON	1281	126.44	565974227032274
15:49:44 PM	XLON	4621	126.44	565974227032273
15:50:05 PM	XLON	3167	126.46	565974227032557
15:50:22 PM	XLON	2793	126.46	565974227032651
15:51:05 PM	XLON	470	126.50	565974227032801
15:51:05 PM	XLON	3319	126.50	565974227032795
15:51:05 PM	XLON	4589	126.50	565974227032800
15:51:28 PM	XLON	12344	126.50	565974227032900
15:51:30 PM	XLON	1000	126.50	565974227032906
15:51:31 PM	XLON	500	126.50	565974227032912
15:51:31 PM	XLON	2334	126.50	565974227032919
15:51:31 PM	XLON	11032	126.50	565974227032911
15:51:33 PM	XLON	7662	126.50	565974227032921
15:52:02 PM	XLON	739	126.54	565974227033010
15:52:10 PM	XLON	798	126.54	565974227033031
15:52:10 PM	XLON	2600	126.54	565974227033030
15:52:10 PM	XLON	2747	126.54	565974227033032
15:52:10 PM	XLON	5473	126.54	565974227033028
15:52:10 PM	XLON	7571	126.54	565974227033029
15:52:22 PM	XLON	6240	126.54	565974227033062
15:52:34 PM	XLON	6662	126.52	565974227033102
15:52:56 PM	XLON	6102	126.48	565974227033186
15:53:06 PM	XLON	409	126.44	565974227033257
15:53:07 PM	XLON	1000	126.44	565974227033258
15:53:08 PM	XLON	100	126.44	565974227033261
15:53:08 PM	XLON	700	126.44	565974227033262
15:53:08 PM	XLON	1000	126.44	565974227033259
15:53:08 PM	XLON	1000	126.44	565974227033260
15:53:09 PM	XLON	1000	126.44	565974227033263
15:53:09 PM	XLON	1222	126.44	565974227033264
15:53:17 PM	XLON	1000	126.44	565974227033305
15:53:17 PM	XLON	2000	126.44	565974227033304
15:53:18 PM	XLON	24	126.44	565974227033308
15:53:18 PM	XLON	1000	126.44	565974227033306
15:53:18 PM	XLON	1000	126.44	565974227033312
15:53:19 PM	XLON	1000	126.44	565974227033313
15:53:20 PM	XLON	1000	126.44	565974227033314
15:53:34 PM	XLON	582	126.44	565974227033355
15:53:34 PM	XLON	3030	126.44	565974227033345
15:53:35 PM	XLON	500	126.44	565974227033357
15:53:35 PM	XLON	940	126.44	565974227033358
15:53:35 PM	XLON	1000	126.44	565974227033356
15:53:35 PM	XLON	1000	126.44	565974227033360
15:53:35 PM	XLON	2060	126.44	565974227033359
15:53:42 PM	XLON	49	126.44	565974227033438
15:53:42 PM	XLON	500	126.44	565974227033439
15:53:42 PM	XLON	2400	126.44	565974227033440
15:53:50 PM	XLON	100	126.44	565974227033470
15:53:50 PM	XLON	100	126.44	565974227033471
15:53:50 PM	XLON	2900	126.44	565974227033469
15:53:52 PM	XLON	569	126.44	565974227033489
15:53:54 PM	XLON	80	126.44	565974227033498
15:53:57 PM	XLON	100	126.44	565974227033499
15:54:05 PM	XLON	40	126.44	565974227033527
15:54:29 PM	XLON	160	126.48	565974227033596
15:54:29 PM	XLON	4376	126.48	565974227033595
15:54:29 PM	XLON	5288	126.48	565974227033597
15:54:30 PM	XLON	1078	126.44	565974227033660
15:54:30 PM	XLON	1988	126.44	565974227033657
15:54:30 PM	XLON	2529	126.44	565974227033659
15:54:30 PM	XLON	3000	126.44	565974227033658
15:54:49 PM	XLON	109	126.48	565974227033735
15:54:49 PM	XLON	2729	126.48	565974227033734
15:54:55 PM	XLON	320	126.48	565974227033757
15:54:55 PM	XLON	2549	126.48	565974227033756
15:55:00 PM	XLON	5003	126.46	565974227033767
15:55:00 PM	XLON	372	126.48	565974227033761
15:55:00 PM	XLON	2394	126.48	565974227033762
15:55:05 PM	XLON	2700	126.46	565974227033820
15:55:05 PM	XLON	4436	126.46	565974227033821
15:55:11 PM	XLON	4962	126.48	565974227033870
15:55:41 PM	XLON	3787	126.48	565974227033910
15:55:52 PM	XLON	1006	126.48	565974227033928
15:55:53 PM	XLON	2300	126.48	565974227033934
15:55:55 PM	XLON	100	126.48	565974227033950
15:55:55 PM	XLON	700	126.48	565974227033951
15:55:55 PM	XLON	1000	126.48	565974227033952
15:55:55 PM	XLON	1500	126.48	565974227033949
15:55:56 PM	XLON	4195	126.48	565974227033966
15:55:56 PM	XLON	5414	126.48	565974227033960
15:56:34 PM	XLON	944	126.46	565974227034159
15:56:34 PM	XLON	1164	126.46	565974227034161
15:56:34 PM	XLON	4621	126.46	565974227034160
15:56:40 PM	XLON	1130	126.48	565974227034225
15:56:40 PM	XLON	1709	126.48	565974227034224
15:56:46 PM	XLON	44	126.48	565974227034297
15:56:46 PM	XLON	3000	126.48	565974227034296
15:56:57 PM	XLON	1398	126.48	565974227034329
15:56:57 PM	XLON	3000	126.48	565974227034328
15:57:02 PM	XLON	104	126.48	565974227034371
15:57:02 PM	XLON	3000	126.48	565974227034370
15:57:10 PM	XLON	6160	126.48	565974227034398
15:57:10 PM	XLON	6982	126.48	565974227034399
15:57:11 PM	XLON	100	126.48	565974227034412
15:57:11 PM	XLON	3119	126.48	565974227034413
15:57:21 PM	XLON	3315	126.48	565974227034527
15:57:54 PM	XLON	2980	126.44	565974227034769
15:57:55 PM	XLON	483	126.40	565974227034791
15:57:55 PM	XLON	1500	126.40	565974227034792
15:58:04 PM	XLON	1256	126.46	565974227034864
15:58:04 PM	XLON	1682	126.46	565974227034865
15:58:18 PM	XLON	12911	126.44	565974227034975
15:58:19 PM	XLON	5372	126.44	565974227034979
15:58:49 PM	XLON	2874	126.44	565974227035072
15:58:58 PM	XLON	2147	126.48	565974227035108
15:59:06 PM	XLON	746	126.46	565974227035132
15:59:06 PM	XLON	804	126.46	565974227035127
15:59:06 PM	XLON	3000	126.46	565974227035130
15:59:06 PM	XLON	4621	126.46	565974227035131
15:59:06 PM	XLON	12208	126.46	565974227035128
15:59:20 PM	XLON	6456	126.44	565974227035219
15:59:33 PM	XLON	3521	126.46	565974227035333
15:59:39 PM	XLON	3633	126.42	565974227035373
15:59:44 PM	XLON	1476	126.42	565974227035404

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

POSSEMFMDEESEIM

Date		Source	Headline
7th May 2024	7:00 am	RNS	Change in reporting to reflect reshaped Group
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

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