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

26 May 2022 18:12

RNS Number : 9974M

Vodafone Group Plc

26 May 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:	26 May 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	132.02
Lowest price paid per share (pence):	129.84
Volume weighted average price paid per share (pence):	130.64

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 683,374,083 of its ordinary shares in treasury and has 28,134,281,905 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 26 May 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 26 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	130.64	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:19:37 AM	XLON	4992	129.98	548656918829952
08:20:11 AM	XLON	2028	129.98	548656918830035
08:20:11 AM	XLON	2086	129.98	548656918830036
08:21:33 AM	XLON	12509	130.14	548656918830264
08:22:59 AM	XLON	5473	130.34	548656918830427
08:22:59 AM	XLON	5548	130.34	548656918830438
08:23:05 AM	XLON	3000	130.44	548656918830473
08:23:05 AM	XLON	15392	130.44	548656918830472
08:23:32 AM	XLON	887	130.46	548656918830527
08:23:32 AM	XLON	11510	130.46	548656918830528
08:24:08 AM	XLON	4410	130.44	548656918830601
08:24:08 AM	XLON	9990	130.44	548656918830595
08:24:13 AM	XLON	8498	130.44	548656918830618
08:24:47 AM	XLON	2880	130.40	548656918830683
08:24:47 AM	XLON	4847	130.40	548656918830684
08:25:24 AM	XLON	1591	130.42	548656918830838
08:25:24 AM	XLON	3000	130.42	548656918830837
08:25:24 AM	XLON	3114	130.42	548656918830836
08:25:24 AM	XLON	3182	130.42	548656918830835
08:25:40 AM	XLON	163	130.50	548656918830879
08:25:40 AM	XLON	3252	130.50	548656918830880
08:26:00 AM	XLON	6392	130.52	548656918830945
08:26:06 AM	XLON	120	130.54	548656918831013
08:26:28 AM	XLON	3083	130.66	548656918831079
08:26:30 AM	XLON	1617	130.64	548656918831100
08:26:30 AM	XLON	2443	130.64	548656918831099
08:26:46 AM	XLON	510	130.62	548656918831133
08:26:46 AM	XLON	2796	130.62	548656918831132
08:26:46 AM	XLON	2796	130.62	548656918831134
08:26:46 AM	XLON	3822	130.62	548656918831129
08:27:14 AM	XLON	4486	130.58	548656918831218
08:27:32 AM	XLON	1259	130.52	548656918831304
08:27:32 AM	XLON	4832	130.52	548656918831305
08:27:32 AM	XLON	6152	130.54	548656918831299
08:27:47 AM	XLON	3811	130.46	548656918831339
08:28:28 AM	XLON	3572	130.40	548656918831436
08:29:37 AM	XLON	2771	130.52	548656918831641
08:30:22 AM	XLON	1633	130.54	548656918831836
08:30:22 AM	XLON	7312	130.54	548656918831835
08:30:58 AM	XLON	12438	130.62	548656918831961
08:32:32 AM	XLON	1008	130.74	548656918832128
08:32:32 AM	XLON	9967	130.74	548656918832129
08:32:38 AM	XLON	2842	130.78	548656918832160
08:32:38 AM	XLON	3000	130.78	548656918832159
08:32:40 AM	XLON	3000	130.78	548656918832161
08:33:02 AM	XLON	3100	130.78	548656918832235
08:33:21 AM	XLON	4485	130.82	548656918832302
08:33:21 AM	XLON	7300	130.82	548656918832301
08:33:23 AM	XLON	1588	130.82	548656918832307
08:33:23 AM	XLON	5000	130.82	548656918832306
08:33:24 AM	XLON	4788	130.80	548656918832313
08:33:49 AM	XLON	2770	130.68	548656918832418
08:34:02 AM	XLON	3802	130.62	548656918832446
08:36:10 AM	XLON	3000	130.94	548656918832818
08:38:13 AM	XLON	587	131.16	548656918833186
08:38:13 AM	XLON	1544	131.16	548656918833182
08:38:13 AM	XLON	3552	131.16	548656918833183
08:38:13 AM	XLON	5552	131.16	548656918833185
08:39:02 AM	XLON	12195	131.14	548656918833331
08:39:07 AM	XLON	157	131.14	548656918833346
08:39:09 AM	XLON	3100	131.12	548656918833352
08:39:13 AM	XLON	12744	131.10	548656918833360
08:40:00 AM	XLON	11805	131.10	548656918833395
08:40:55 AM	XLON	3094	131.06	548656918833492
08:41:45 AM	XLON	1575	131.10	548656918833611
08:41:45 AM	XLON	2422	131.10	548656918833610
08:41:45 AM	XLON	5213	131.10	548656918833612
08:41:45 AM	XLON	5699	131.10	548656918833609
08:41:45 AM	XLON	7026	131.10	548656918833601
08:42:18 AM	XLON	4295	131.16	548656918833697
08:42:28 AM	XLON	2757	131.16	548656918833735
08:42:34 AM	XLON	719	131.16	548656918833738
08:42:36 AM	XLON	7123	131.12	548656918833742
08:43:03 AM	XLON	10877	131.08	548656918833830
08:43:09 AM	XLON	2813	131.02	548656918833844
08:44:12 AM	XLON	326	130.98	548656918833960
08:44:12 AM	XLON	1549	130.98	548656918833958
08:44:12 AM	XLON	4078	130.98	548656918833959
08:44:12 AM	XLON	3028	131.00	548656918833954
08:47:06 AM	XLON	9125	131.00	548656918834352
08:47:07 AM	XLON	719	131.02	548656918834361
08:47:07 AM	XLON	3000	131.02	548656918834360
08:47:08 AM	XLON	1068	131.02	548656918834366
08:47:08 AM	XLON	3294	131.02	548656918834367
08:47:40 AM	XLON	613	131.02	548656918834424
08:47:40 AM	XLON	2501	131.02	548656918834425
08:47:40 AM	XLON	2981	131.02	548656918834423
08:47:40 AM	XLON	3000	131.02	548656918834426
08:48:01 AM	XLON	4522	131.10	548656918834521
08:48:05 AM	XLON	5038	131.10	548656918834543
08:48:05 AM	XLON	7147	131.10	548656918834544
08:48:24 AM	XLON	369	131.06	548656918834613
08:48:24 AM	XLON	2783	131.06	548656918834612
08:48:42 AM	XLON	1400	131.04	548656918834660
08:48:42 AM	XLON	1747	131.04	548656918834661
08:49:49 AM	XLON	2736	131.06	548656918834846
08:50:28 AM	XLON	175	131.04	548656918834906
08:50:28 AM	XLON	3000	131.04	548656918834905
08:50:28 AM	XLON	5480	131.04	548656918834904
08:52:27 AM	XLON	206	131.06	548656918835187
08:52:27 AM	XLON	2422	131.06	548656918835185
08:52:27 AM	XLON	3000	131.06	548656918835183
08:52:27 AM	XLON	3114	131.06	548656918835182
08:52:27 AM	XLON	3182	131.06	548656918835184
08:52:27 AM	XLON	7346	131.06	548656918835186
08:52:45 AM	XLON	2745	131.06	548656918835216
08:53:49 AM	XLON	1435	131.04	548656918835346
08:53:49 AM	XLON	1572	131.04	548656918835345
08:53:49 AM	XLON	8760	131.04	548656918835347
08:53:49 AM	XLON	12114	131.04	548656918835333
08:54:40 AM	XLON	5096	131.10	548656918835471
08:55:44 AM	XLON	4484	131.06	548656918835622
08:56:02 AM	XLON	1076	131.00	548656918835649
08:56:02 AM	XLON	9011	131.00	548656918835650
08:57:14 AM	XLON	3574	131.00	548656918835737
08:57:14 AM	XLON	5022	131.00	548656918835738
08:58:00 AM	XLON	30	131.08	548656918835814
08:58:00 AM	XLON	4423	131.08	548656918835815
08:58:28 AM	XLON	7191	131.08	548656918835870
08:58:30 AM	XLON	5080	131.06	548656918835874
08:58:49 AM	XLON	4341	131.00	548656918835904
08:59:34 AM	XLON	802	130.96	548656918836039
08:59:34 AM	XLON	2387	130.96	548656918836038
09:00:03 AM	XLON	918	130.94	548656918836102
09:00:04 AM	XLON	1796	130.94	548656918836105
09:01:02 AM	XLON	1405	131.00	548656918836249
09:01:02 AM	XLON	7427	131.00	548656918836250
09:01:02 AM	XLON	605	131.02	548656918836259
09:01:02 AM	XLON	2116	131.02	548656918836260
09:01:34 AM	XLON	3734	130.96	548656918836319
09:01:34 AM	XLON	7416	130.96	548656918836314
09:02:07 AM	XLON	2677	130.96	548656918836391
09:02:43 AM	XLON	4455	130.96	548656918836461
09:02:57 AM	XLON	3615	130.96	548656918836494
09:04:41 AM	XLON	3000	130.94	548656918836720
09:04:42 AM	XLON	3000	130.94	548656918836721
09:04:47 AM	XLON	2169	130.94	548656918836737
09:04:53 AM	XLON	2763	130.94	548656918836741
09:05:11 AM	XLON	9261	131.02	548656918836799
09:05:59 AM	XLON	1760	131.04	548656918836923
09:05:59 AM	XLON	8268	131.04	548656918836924
09:06:44 AM	XLON	3218	131.08	548656918836990
09:06:44 AM	XLON	6331	131.08	548656918836989
09:07:26 AM	XLON	3348	131.04	548656918837073
09:07:30 AM	XLON	1198	131.02	548656918837077
09:07:50 AM	XLON	2628	131.02	548656918837143
09:08:02 AM	XLON	4379	131.02	548656918837194
09:08:06 AM	XLON	3093	131.02	548656918837208
09:10:48 AM	XLON	958	131.10	548656918837611
09:10:48 AM	XLON	1412	131.10	548656918837610
09:10:48 AM	XLON	3000	131.10	548656918837612
09:10:49 AM	XLON	2378	131.06	548656918837618
09:10:52 AM	XLON	10051	131.06	548656918837619
09:11:33 AM	XLON	4419	131.02	548656918837734
09:11:34 AM	XLON	5189	131.02	548656918837735
09:12:01 AM	XLON	68	131.02	548656918837791
09:12:01 AM	XLON	5557	131.02	548656918837792
09:12:12 AM	XLON	158	130.98	548656918837819
09:12:35 AM	XLON	1537	130.96	548656918837874
09:12:35 AM	XLON	5887	130.96	548656918837875
09:13:02 AM	XLON	3757	130.90	548656918837973
09:15:07 AM	XLON	3507	130.90	548656918838197
09:15:16 AM	XLON	8483	130.90	548656918838203
09:17:02 AM	XLON	9501	130.96	548656918838387
09:17:48 AM	XLON	2535	131.02	548656918838448
09:17:48 AM	XLON	3637	131.02	548656918838447
09:17:55 AM	XLON	817	130.98	548656918838460
09:17:55 AM	XLON	4980	130.98	548656918838461
09:18:01 AM	XLON	686	130.98	548656918838494
09:18:01 AM	XLON	3916	130.98	548656918838495
09:18:21 AM	XLON	2006	130.94	548656918838553
09:18:21 AM	XLON	2417	130.94	548656918838554
09:19:35 AM	XLON	1507	130.96	548656918838679
09:21:59 AM	XLON	1707	131.04	548656918838966
09:21:59 AM	XLON	10329	131.04	548656918838965
09:22:11 AM	XLON	2593	131.06	548656918839009
09:22:11 AM	XLON	4555	131.06	548656918839008
09:22:22 AM	XLON	3568	131.02	548656918839023
09:23:09 AM	XLON	1626	131.02	548656918839083
09:23:09 AM	XLON	3114	131.02	548656918839082
09:23:29 AM	XLON	2661	131.02	548656918839187
09:23:49 AM	XLON	339	131.02	548656918839288
09:23:49 AM	XLON	752	131.02	548656918839289
09:23:49 AM	XLON	1573	131.02	548656918839290
09:24:30 AM	XLON	12110	130.96	548656918839376
09:25:27 AM	XLON	9619	131.00	548656918839603
09:26:35 AM	XLON	4556	130.98	548656918839811
09:26:43 AM	XLON	8817	130.96	548656918839815
09:27:15 AM	XLON	470	130.92	548656918839877
09:27:15 AM	XLON	5580	130.92	548656918839878
09:29:00 AM	XLON	5185	130.88	548656918840028
09:29:44 AM	XLON	5583	130.84	548656918840087
09:30:36 AM	XLON	4508	130.88	548656918840207
09:30:36 AM	XLON	5191	130.88	548656918840208
09:32:02 AM	XLON	231	130.86	548656918840352
09:32:02 AM	XLON	1911	130.86	548656918840350
09:32:02 AM	XLON	5728	130.86	548656918840351
09:33:45 AM	XLON	1575	130.92	548656918840532
09:34:21 AM	XLON	13145	130.90	548656918840594
09:35:19 AM	XLON	2929	130.86	548656918840632
09:35:19 AM	XLON	1911	130.88	548656918840636
09:35:19 AM	XLON	3000	130.88	548656918840635
09:35:19 AM	XLON	5877	130.88	548656918840634
09:35:32 AM	XLON	3100	130.90	548656918840657
09:35:32 AM	XLON	8263	130.90	548656918840655
09:36:52 AM	XLON	2298	130.88	548656918840828
09:36:52 AM	XLON	3100	130.88	548656918840827
09:38:35 AM	XLON	1538	130.92	548656918840953
09:38:35 AM	XLON	11318	130.92	548656918840952
09:39:55 AM	XLON	1146	130.94	548656918841079
09:39:55 AM	XLON	1546	130.94	548656918841078
09:40:14 AM	XLON	2662	130.94	548656918841114
09:40:38 AM	XLON	3100	130.96	548656918841145
09:41:41 AM	XLON	870	130.94	548656918841217
09:41:41 AM	XLON	3260	130.94	548656918841219
09:41:41 AM	XLON	9000	130.94	548656918841218
09:42:32 AM	XLON	3100	130.94	548656918841283
09:42:32 AM	XLON	12568	130.94	548656918841276
09:42:32 AM	XLON	419	130.96	548656918841284
09:44:10 AM	XLON	4893	130.90	548656918841457
09:44:59 AM	XLON	3000	130.88	548656918841572
09:44:59 AM	XLON	644	130.90	548656918841574
09:44:59 AM	XLON	3000	130.90	548656918841573
09:44:59 AM	XLON	9195	130.90	548656918841546
09:46:02 AM	XLON	5177	130.76	548656918841681
09:46:15 AM	XLON	29	130.70	548656918841718
09:46:15 AM	XLON	3100	130.70	548656918841717
09:48:18 AM	XLON	3123	130.64	548656918841940
09:48:19 AM	XLON	3821	130.64	548656918841948
09:48:19 AM	XLON	5090	130.64	548656918841944
09:48:49 AM	XLON	3646	130.60	548656918841978
09:49:01 AM	XLON	4693	130.58	548656918842000
09:49:05 AM	XLON	2666	130.56	548656918842014
09:49:35 AM	XLON	1934	130.56	548656918842048
09:50:25 AM	XLON	2522	130.58	548656918842130
09:50:25 AM	XLON	4232	130.58	548656918842129
09:52:19 AM	XLON	1575	130.68	548656918842285
09:52:22 AM	XLON	1575	130.68	548656918842295
09:53:41 AM	XLON	3100	130.74	548656918842478
09:55:03 AM	XLON	11528	130.76	548656918842637
09:57:11 AM	XLON	3100	130.84	548656918842840
09:57:11 AM	XLON	3702	130.84	548656918842836
09:57:11 AM	XLON	8382	130.84	548656918842837
09:57:14 AM	XLON	1791	130.84	548656918842847
09:57:15 AM	XLON	1470	130.84	548656918842856
09:57:27 AM	XLON	4475	130.82	548656918842880
09:57:27 AM	XLON	1280	130.84	548656918842883
09:57:27 AM	XLON	3000	130.84	548656918842881
09:57:27 AM	XLON	3182	130.84	548656918842882
09:57:32 AM	XLON	3251	130.84	548656918842895
09:57:46 AM	XLON	1650	130.84	548656918842910
09:58:01 AM	XLON	1182	130.84	548656918842917
09:59:13 AM	XLON	12177	130.82	548656918843040
09:59:13 AM	XLON	909	130.86	548656918843035
09:59:13 AM	XLON	1421	130.86	548656918843037
09:59:13 AM	XLON	2520	130.86	548656918843036
10:00:03 AM	XLON	244	130.82	548656918843187
10:00:03 AM	XLON	2500	130.82	548656918843186
10:00:36 AM	XLON	1136	130.84	548656918843253
10:00:36 AM	XLON	1575	130.84	548656918843252
10:01:00 AM	XLON	1007	130.82	548656918843278
10:01:00 AM	XLON	9812	130.82	548656918843279
10:03:02 AM	XLON	1598	130.80	548656918843515
10:03:02 AM	XLON	3114	130.80	548656918843514
10:03:02 AM	XLON	3182	130.80	548656918843513
10:03:02 AM	XLON	3391	130.80	548656918843506
10:03:06 AM	XLON	2066	130.76	548656918843520
10:03:06 AM	XLON	2362	130.76	548656918843522
10:03:06 AM	XLON	3998	130.76	548656918843521
10:03:29 AM	XLON	3394	130.64	548656918843556
10:03:49 AM	XLON	3278	130.64	548656918843584
10:04:44 AM	XLON	8501	130.58	548656918843684
10:06:43 AM	XLON	719	130.54	548656918843883
10:07:02 AM	XLON	10	130.54	548656918843919
10:07:02 AM	XLON	719	130.54	548656918843922
10:07:02 AM	XLON	1575	130.54	548656918843921
10:07:02 AM	XLON	2300	130.54	548656918843920
10:07:15 AM	XLON	716	130.54	548656918843931
10:07:15 AM	XLON	779	130.54	548656918843929
10:07:15 AM	XLON	1286	130.54	548656918843930
10:07:30 AM	XLON	859	130.54	548656918843956
10:07:34 AM	XLON	1386	130.54	548656918843958
10:07:39 AM	XLON	1182	130.54	548656918843970
10:07:46 AM	XLON	1182	130.54	548656918843986
10:07:52 AM	XLON	1182	130.54	548656918844005
10:07:58 AM	XLON	1284	130.54	548656918844006
10:07:58 AM	XLON	2733	130.54	548656918844007
10:08:01 AM	XLON	5125	130.52	548656918844008
10:09:10 AM	XLON	1550	130.60	548656918844146
10:09:40 AM	XLON	139	130.58	548656918844188
10:09:40 AM	XLON	11001	130.58	548656918844189
10:10:01 AM	XLON	1934	130.54	548656918844235
10:10:01 AM	XLON	6895	130.54	548656918844236
10:10:55 AM	XLON	2980	130.46	548656918844315
10:11:37 AM	XLON	5305	130.38	548656918844408
10:12:19 AM	XLON	9205	130.36	548656918844496
10:13:39 AM	XLON	3000	130.32	548656918844831
10:14:12 AM	XLON	4942	130.26	548656918844885
10:14:47 AM	XLON	5636	130.26	548656918844923
10:14:54 AM	XLON	561	130.24	548656918844939
10:14:54 AM	XLON	2711	130.24	548656918844937
10:14:54 AM	XLON	2784	130.24	548656918844938
10:15:06 AM	XLON	1431	130.22	548656918844966
10:15:06 AM	XLON	1487	130.22	548656918844965
10:15:23 AM	XLON	1758	130.18	548656918844996
10:16:09 AM	XLON	1230	130.16	548656918845096
10:16:33 AM	XLON	1549	130.16	548656918845113
10:19:00 AM	XLON	93	130.16	548656918845345
10:19:00 AM	XLON	4003	130.16	548656918845347
10:19:00 AM	XLON	7110	130.16	548656918845346
10:19:01 AM	XLON	8507	130.14	548656918845353
10:19:52 AM	XLON	2438	130.22	548656918845445
10:19:56 AM	XLON	4230	130.22	548656918845473
10:21:13 AM	XLON	1018	130.22	548656918845593
10:21:13 AM	XLON	2895	130.22	548656918845590
10:21:13 AM	XLON	3000	130.22	548656918845591
10:21:13 AM	XLON	3114	130.22	548656918845592
10:21:17 AM	XLON	2597	130.20	548656918845597
10:21:17 AM	XLON	6339	130.20	548656918845596
10:22:23 AM	XLON	5071	130.14	548656918845709
10:23:14 AM	XLON	5137	130.12	548656918845759
10:25:38 AM	XLON	214	130.40	548656918846027
10:25:38 AM	XLON	437	130.40	548656918846022
10:25:38 AM	XLON	1532	130.40	548656918846026
10:25:38 AM	XLON	1591	130.40	548656918846019
10:25:38 AM	XLON	2422	130.40	548656918846021
10:25:38 AM	XLON	3000	130.40	548656918846020
10:25:38 AM	XLON	3000	130.40	548656918846025
10:25:38 AM	XLON	3114	130.40	548656918846018
10:25:38 AM	XLON	3182	130.40	548656918846017
10:26:10 AM	XLON	3483	130.42	548656918846057
10:27:01 AM	XLON	12434	130.40	548656918846114
10:27:01 AM	XLON	3000	130.42	548656918846115
10:27:01 AM	XLON	3114	130.42	548656918846116
10:27:01 AM	XLON	4377	130.42	548656918846117
10:29:04 AM	XLON	3626	130.34	548656918846280
10:29:33 AM	XLON	4919	130.32	548656918846319
10:30:10 AM	XLON	1243	130.36	548656918846467
10:30:10 AM	XLON	1505	130.36	548656918846468
10:30:30 AM	XLON	70	130.36	548656918846484
10:30:30 AM	XLON	2602	130.36	548656918846485
10:30:50 AM	XLON	689	130.36	548656918846494
10:30:50 AM	XLON	1986	130.36	548656918846493
10:31:03 AM	XLON	1223	130.36	548656918846514
10:31:03 AM	XLON	1885	130.36	548656918846513
10:31:28 AM	XLON	773	130.36	548656918846553
10:31:28 AM	XLON	1976	130.36	548656918846552
10:31:48 AM	XLON	1257	130.36	548656918846581
10:31:48 AM	XLON	1420	130.36	548656918846580
10:31:53 AM	XLON	400	130.36	548656918846582
10:32:49 AM	XLON	727	130.38	548656918846635
10:32:49 AM	XLON	3105	130.38	548656918846636
10:32:49 AM	XLON	3156	130.38	548656918846634
10:33:06 AM	XLON	1159	130.38	548656918846691
10:33:06 AM	XLON	1575	130.38	548656918846690
10:33:26 AM	XLON	2684	130.38	548656918846738
10:33:31 AM	XLON	6335	130.34	548656918846740
10:33:36 AM	XLON	1025	130.32	548656918846756
10:33:36 AM	XLON	2854	130.32	548656918846757
10:33:36 AM	XLON	4364	130.32	548656918846754
10:34:55 AM	XLON	221	130.20	548656918847066
10:34:55 AM	XLON	975	130.20	548656918847067
10:34:55 AM	XLON	3978	130.20	548656918847064
10:34:55 AM	XLON	5274	130.20	548656918847065
10:36:07 AM	XLON	3130	130.14	548656918847144
10:36:45 AM	XLON	7610	130.12	548656918847192
10:37:06 AM	XLON	1037	130.10	548656918847216
10:37:06 AM	XLON	1516	130.10	548656918847219
10:37:06 AM	XLON	2813	130.10	548656918847217
10:38:05 AM	XLON	12042	130.12	548656918847332
10:40:41 AM	XLON	1533	130.28	548656918847596
10:40:41 AM	XLON	1780	130.28	548656918847595
10:41:54 AM	XLON	127	130.30	548656918847698
10:41:54 AM	XLON	1489	130.30	548656918847697
10:41:54 AM	XLON	4348	130.30	548656918847696
10:41:54 AM	XLON	11762	130.30	548656918847695
10:42:10 AM	XLON	2695	130.30	548656918847720
10:42:53 AM	XLON	4703	130.30	548656918847752
10:44:30 AM	XLON	3100	130.32	548656918847998
10:45:29 AM	XLON	3525	130.30	548656918848084
10:45:42 AM	XLON	3000	130.34	548656918848138
10:45:42 AM	XLON	3100	130.34	548656918848139
10:45:42 AM	XLON	4092	130.34	548656918848140
10:45:42 AM	XLON	1	130.36	548656918848130
10:45:42 AM	XLON	1916	130.36	548656918848128
10:45:42 AM	XLON	2431	130.36	548656918848129
10:45:42 AM	XLON	10546	130.36	548656918848131
10:47:34 AM	XLON	1507	130.32	548656918848283
10:47:34 AM	XLON	4911	130.32	548656918848284
10:47:34 AM	XLON	5485	130.32	548656918848282
10:47:34 AM	XLON	8913	130.32	548656918848286
10:47:34 AM	XLON	2664	130.34	548656918848287
10:48:13 AM	XLON	2694	130.26	548656918848314
10:49:17 AM	XLON	675	130.26	548656918848409
10:49:17 AM	XLON	843	130.26	548656918848411
10:49:17 AM	XLON	2229	130.26	548656918848410
10:49:34 AM	XLON	3708	130.24	548656918848426
10:50:36 AM	XLON	691	130.18	548656918848522
10:50:36 AM	XLON	4087	130.18	548656918848521
10:50:41 AM	XLON	2651	130.18	548656918848524
10:50:41 AM	XLON	5621	130.18	548656918848525
10:52:30 AM	XLON	2696	130.22	548656918848722
10:53:20 AM	XLON	2670	130.34	548656918848832
10:53:29 AM	XLON	330	130.34	548656918848858
10:53:29 AM	XLON	2378	130.34	548656918848859
10:53:43 AM	XLON	936	130.30	548656918848890
10:53:43 AM	XLON	1261	130.30	548656918848891
10:53:43 AM	XLON	2134	130.30	548656918848892
10:53:43 AM	XLON	3320	130.30	548656918848896
10:53:43 AM	XLON	7001	130.30	548656918848895
10:55:30 AM	XLON	2675	130.30	548656918848994
10:55:45 AM	XLON	10679	130.28	548656918849014
10:56:10 AM	XLON	3066	130.26	548656918849053
10:59:57 AM	XLON	4973	130.30	548656918849377
10:59:57 AM	XLON	7143	130.30	548656918849376
10:59:58 AM	XLON	727	130.30	548656918849382
10:59:58 AM	XLON	1090	130.30	548656918849383
10:59:58 AM	XLON	2900	130.30	548656918849381
11:00:02 AM	XLON	7734	130.28	548656918849393
11:00:41 AM	XLON	2000	130.30	548656918849501
11:00:41 AM	XLON	2297	130.30	548656918849502
11:00:41 AM	XLON	3082	130.30	548656918849495
11:02:00 AM	XLON	2842	130.30	548656918849607
11:02:13 AM	XLON	3195	130.26	548656918849626
11:02:59 AM	XLON	2632	130.24	548656918849666
11:03:03 AM	XLON	2083	130.24	548656918849677
11:03:03 AM	XLON	2160	130.24	548656918849676
11:03:03 AM	XLON	5582	130.24	548656918849674
11:03:41 AM	XLON	78	130.24	548656918849727
11:03:41 AM	XLON	3155	130.24	548656918849728
11:04:01 AM	XLON	2855	130.24	548656918849769
11:05:02 AM	XLON	3125	130.22	548656918849861
11:06:32 AM	XLON	12443	130.20	548656918850036
11:07:20 AM	XLON	1971	130.24	548656918850114
11:07:20 AM	XLON	2466	130.24	548656918850113
11:08:20 AM	XLON	1182	130.44	548656918850215
11:08:20 AM	XLON	2649	130.44	548656918850218
11:08:20 AM	XLON	3114	130.44	548656918850217
11:08:20 AM	XLON	3182	130.44	548656918850216
11:10:06 AM	XLON	113	130.44	548656918850367
11:10:06 AM	XLON	853	130.44	548656918850368
11:10:06 AM	XLON	1466	130.44	548656918850369
11:10:11 AM	XLON	650	130.44	548656918850383
11:10:11 AM	XLON	1575	130.44	548656918850384
11:10:14 AM	XLON	1575	130.44	548656918850385
11:10:20 AM	XLON	1575	130.44	548656918850390
11:10:33 AM	XLON	1575	130.44	548656918850398
11:10:45 AM	XLON	1182	130.44	548656918850419
11:10:54 AM	XLON	552	130.44	548656918850432
11:10:54 AM	XLON	650	130.44	548656918850430
11:10:54 AM	XLON	1575	130.44	548656918850431
11:11:16 AM	XLON	2760	130.44	548656918850458
11:11:42 AM	XLON	371	130.44	548656918850539
11:11:42 AM	XLON	3065	130.44	548656918850538
11:12:03 AM	XLON	2720	130.44	548656918850563
11:12:16 AM	XLON	4389	130.40	548656918850609
11:12:16 AM	XLON	8531	130.40	548656918850608
11:12:16 AM	XLON	539	130.42	548656918850614
11:12:16 AM	XLON	3182	130.42	548656918850613
11:13:07 AM	XLON	3230	130.30	548656918850691
11:13:45 AM	XLON	2858	130.30	548656918850741
11:15:00 AM	XLON	3399	130.30	548656918850839
11:15:02 AM	XLON	5029	130.30	548656918850849
11:15:41 AM	XLON	3211	130.26	548656918850888
11:16:02 AM	XLON	1104	130.24	548656918850947
11:17:06 AM	XLON	4169	130.30	548656918851064
11:17:54 AM	XLON	1757	130.30	548656918851168
11:17:54 AM	XLON	4515	130.30	548656918851167
11:18:41 AM	XLON	1039	130.30	548656918851204
11:18:41 AM	XLON	3282	130.30	548656918851210
11:18:41 AM	XLON	6730	130.30	548656918851205
11:20:30 AM	XLON	1565	130.34	548656918851352
11:20:30 AM	XLON	1887	130.34	548656918851353
11:20:51 AM	XLON	910	130.34	548656918851399
11:20:51 AM	XLON	1751	130.34	548656918851400
11:21:15 AM	XLON	850	130.34	548656918851417
11:21:15 AM	XLON	1843	130.34	548656918851418
11:21:38 AM	XLON	577	130.34	548656918851459
11:21:38 AM	XLON	2139	130.34	548656918851460
11:22:02 AM	XLON	194	130.34	548656918851480
11:22:02 AM	XLON	773	130.34	548656918851481
11:22:04 AM	XLON	3100	130.34	548656918851485
11:24:48 AM	XLON	4858	130.30	548656918851837
11:24:50 AM	XLON	4064	130.28	548656918851844
11:25:02 AM	XLON	3615	130.28	548656918851865
11:25:06 AM	XLON	743	130.26	548656918851871
11:27:07 AM	XLON	1229	130.28	548656918852065
11:27:07 AM	XLON	2671	130.28	548656918852066
11:27:07 AM	XLON	3100	130.28	548656918852068
11:27:07 AM	XLON	7521	130.28	548656918852067
11:27:07 AM	XLON	11	130.30	548656918852071
11:27:07 AM	XLON	1575	130.30	548656918852073
11:27:07 AM	XLON	3000	130.30	548656918852069
11:27:07 AM	XLON	3248	130.30	548656918852072
11:27:07 AM	XLON	5720	130.30	548656918852070
11:27:38 AM	XLON	2204	130.24	548656918852184
11:27:38 AM	XLON	2398	130.24	548656918852185
11:28:29 AM	XLON	5553	130.14	548656918852316
11:30:00 AM	XLON	368	130.18	548656918852560
11:30:00 AM	XLON	2247	130.18	548656918852559
11:30:00 AM	XLON	4061	130.18	548656918852558
11:31:08 AM	XLON	612	130.20	548656918852661
11:31:08 AM	XLON	866	130.20	548656918852663
11:31:08 AM	XLON	1194	130.20	548656918852660
11:31:08 AM	XLON	3182	130.20	548656918852662
11:32:49 AM	XLON	1657	130.16	548656918852862
11:32:49 AM	XLON	1837	130.16	548656918852865
11:32:49 AM	XLON	2422	130.16	548656918852864
11:32:49 AM	XLON	3000	130.16	548656918852863
11:34:57 AM	XLON	1365	130.20	548656918853021
11:35:52 AM	XLON	6107	130.18	548656918853081
11:35:52 AM	XLON	2046	130.20	548656918853083
11:35:52 AM	XLON	3182	130.20	548656918853082
11:35:52 AM	XLON	10819	130.20	548656918853074
11:36:18 AM	XLON	870	130.22	548656918853140
11:36:21 AM	XLON	1575	130.22	548656918853143
11:36:29 AM	XLON	1840	130.22	548656918853144
11:36:34 AM	XLON	663	130.22	548656918853147
11:36:39 AM	XLON	120	130.24	548656918853155
11:36:39 AM	XLON	384	130.24	548656918853153
11:36:39 AM	XLON	2177	130.24	548656918853154
11:36:41 AM	XLON	1197	130.20	548656918853156
11:36:41 AM	XLON	11054	130.20	548656918853157
11:38:47 AM	XLON	3100	130.14	548656918853437
11:38:47 AM	XLON	4534	130.14	548656918853435
11:39:26 AM	XLON	674	130.18	548656918853543
11:39:26 AM	XLON	1100	130.18	548656918853542
11:39:26 AM	XLON	1269	130.18	548656918853540
11:39:26 AM	XLON	1400	130.18	548656918853541
11:40:22 AM	XLON	965	130.16	548656918853626
11:40:22 AM	XLON	1100	130.16	548656918853627
11:40:22 AM	XLON	1200	130.16	548656918853628
11:40:22 AM	XLON	1200	130.16	548656918853629
11:40:22 AM	XLON	1832	130.16	548656918853630
11:40:22 AM	XLON	7373	130.16	548656918853631
11:41:21 AM	XLON	758	130.14	548656918853712
11:41:21 AM	XLON	3114	130.14	548656918853711
11:41:22 AM	XLON	152	130.14	548656918853720
11:41:22 AM	XLON	1500	130.14	548656918853718
11:41:22 AM	XLON	3000	130.14	548656918853719
11:42:16 AM	XLON	7470	130.10	548656918853853
11:42:17 AM	XLON	4694	130.06	548656918853858
11:42:17 AM	XLON	4698	130.08	548656918853856
11:45:12 AM	XLON	1237	130.12	548656918854193
11:45:12 AM	XLON	1978	130.12	548656918854194
11:45:12 AM	XLON	3000	130.12	548656918854192
11:48:01 AM	XLON	9075	130.16	548656918854475
11:48:56 AM	XLON	2400	130.18	548656918854535
11:48:56 AM	XLON	3248	130.18	548656918854534
11:48:56 AM	XLON	3264	130.18	548656918854536
11:48:56 AM	XLON	5917	130.18	548656918854533
11:48:58 AM	XLON	1114	130.14	548656918854542
11:48:58 AM	XLON	4322	130.14	548656918854540
11:48:58 AM	XLON	1070	130.16	548656918854545
11:48:58 AM	XLON	3100	130.16	548656918854544
11:49:13 AM	XLON	3114	130.16	548656918854556
11:49:13 AM	XLON	4134	130.16	548656918854555
11:49:18 AM	XLON	1635	130.16	548656918854557
11:49:21 AM	XLON	2037	130.16	548656918854561
11:49:35 AM	XLON	101	130.16	548656918854584
11:50:41 AM	XLON	1020	130.14	548656918854671
11:50:41 AM	XLON	10747	130.14	548656918854672
11:54:02 AM	XLON	3264	130.18	548656918854908
11:54:02 AM	XLON	3308	130.18	548656918854907
11:54:02 AM	XLON	6290	130.18	548656918854906
11:54:50 AM	XLON	4843	130.14	548656918854972
11:54:50 AM	XLON	3182	130.18	548656918854964
11:54:50 AM	XLON	3187	130.18	548656918854963
11:54:55 AM	XLON	1097	130.14	548656918854985
11:54:55 AM	XLON	7224	130.14	548656918854984
11:55:19 AM	XLON	6240	130.12	548656918855032
11:55:43 AM	XLON	1536	130.14	548656918855092
11:57:16 AM	XLON	2000	130.22	548656918855332
11:57:16 AM	XLON	3000	130.22	548656918855329
11:57:16 AM	XLON	3114	130.22	548656918855331
11:57:16 AM	XLON	3182	130.22	548656918855330
11:57:20 AM	XLON	286	130.22	548656918855344
11:57:20 AM	XLON	1639	130.22	548656918855343
11:57:20 AM	XLON	3278	130.22	548656918855342
11:57:38 AM	XLON	2891	130.22	548656918855380
11:58:57 AM	XLON	565	130.24	548656918855476
11:58:57 AM	XLON	2913	130.24	548656918855475
11:58:57 AM	XLON	5524	130.24	548656918855477
11:59:02 AM	XLON	2716	130.24	548656918855495
11:59:20 AM	XLON	2749	130.24	548656918855522
11:59:35 AM	XLON	735	130.20	548656918855539
11:59:35 AM	XLON	1509	130.20	548656918855541
11:59:35 AM	XLON	2069	130.20	548656918855540
11:59:35 AM	XLON	13272	130.20	548656918855535
12:00:17 PM	XLON	2780	130.12	548656918855626
12:01:51 PM	XLON	143	130.10	548656918855772
12:01:51 PM	XLON	3643	130.10	548656918855773
12:01:51 PM	XLON	2798	130.14	548656918855771
12:02:16 PM	XLON	1976	130.08	548656918855839
12:04:00 PM	XLON	559	130.16	548656918855979
12:04:00 PM	XLON	1157	130.16	548656918855977
12:04:00 PM	XLON	2360	130.16	548656918855974
12:04:00 PM	XLON	2900	130.16	548656918855975
12:04:00 PM	XLON	3000	130.16	548656918855978
12:04:00 PM	XLON	3265	130.16	548656918855976
12:04:12 PM	XLON	1607	130.16	548656918855990
12:04:47 PM	XLON	154	130.14	548656918856003
12:04:47 PM	XLON	6395	130.14	548656918856002
12:04:47 PM	XLON	11962	130.14	548656918856000
12:05:28 PM	XLON	3035	130.10	548656918856096
12:05:28 PM	XLON	3047	130.10	548656918856095
12:05:40 PM	XLON	2669	130.08	548656918856119
12:06:01 PM	XLON	3936	129.98	548656918856158
12:06:23 PM	XLON	2771	129.94	548656918856194
12:07:26 PM	XLON	2256	129.90	548656918856259
12:07:26 PM	XLON	2300	129.90	548656918856257
12:07:26 PM	XLON	3270	129.90	548656918856258
12:14:33 PM	XLON	8846	130.00	548656918856821
12:14:33 PM	XLON	3000	130.02	548656918856834
12:14:33 PM	XLON	3114	130.02	548656918856835
12:14:33 PM	XLON	1252	130.04	548656918856842
12:14:33 PM	XLON	1575	130.04	548656918856840
12:14:33 PM	XLON	2422	130.04	548656918856841
12:14:33 PM	XLON	2997	130.04	548656918856836
12:14:33 PM	XLON	3000	130.04	548656918856837
12:14:33 PM	XLON	3182	130.04	548656918856838
12:14:33 PM	XLON	3248	130.04	548656918856839
12:14:38 PM	XLON	314	130.04	548656918856846
12:14:38 PM	XLON	719	130.04	548656918856847
12:14:38 PM	XLON	1960	130.04	548656918856848
12:14:38 PM	XLON	3459	130.04	548656918856849
12:14:38 PM	XLON	8991	130.04	548656918856845
12:14:38 PM	XLON	9306	130.04	548656918856844
12:14:56 PM	XLON	1507	130.04	548656918856893
12:15:15 PM	XLON	9144	130.02	548656918856903
12:15:15 PM	XLON	1481	130.04	548656918856906
12:15:15 PM	XLON	3000	130.04	548656918856905
12:17:13 PM	XLON	4456	129.96	548656918857043
12:17:14 PM	XLON	330	130.00	548656918857095
12:17:18 PM	XLON	6114	130.00	548656918857099
12:20:01 PM	XLON	271	129.98	548656918857304
12:20:13 PM	XLON	3850	129.98	548656918857308
12:20:13 PM	XLON	6575	129.98	548656918857309
12:20:14 PM	XLON	504	129.96	548656918857315
12:20:14 PM	XLON	2182	129.96	548656918857318
12:20:14 PM	XLON	2500	129.96	548656918857317
12:20:14 PM	XLON	3000	129.96	548656918857316
12:20:14 PM	XLON	3617	129.96	548656918857314
12:24:07 PM	XLON	12860	130.00	548656918857724
12:24:33 PM	XLON	6177	129.98	548656918857774
12:24:33 PM	XLON	3000	130.00	548656918857777
12:24:33 PM	XLON	3114	130.00	548656918857775
12:24:33 PM	XLON	3800	130.00	548656918857776
12:24:33 PM	XLON	1113	130.02	548656918857782
12:24:33 PM	XLON	1729	130.02	548656918857781
12:24:33 PM	XLON	1894	130.02	548656918857783
12:24:33 PM	XLON	3000	130.02	548656918857778
12:24:33 PM	XLON	3114	130.02	548656918857779
12:24:33 PM	XLON	3182	130.02	548656918857780
12:24:35 PM	XLON	3523	129.96	548656918857792
12:25:27 PM	XLON	588	130.02	548656918857915
12:25:27 PM	XLON	2483	130.02	548656918857914
12:26:06 PM	XLON	12899	129.98	548656918858021
12:27:00 PM	XLON	719	129.98	548656918858106
12:27:00 PM	XLON	7526	129.98	548656918858107
12:27:19 PM	XLON	4282	129.94	548656918858141
12:28:01 PM	XLON	2758	129.92	548656918858164
12:29:02 PM	XLON	2797	130.00	548656918858415
12:29:09 PM	XLON	3394	129.98	548656918858437
12:29:09 PM	XLON	7144	129.98	548656918858438
12:32:00 PM	XLON	5758	130.02	548656918858726
12:32:02 PM	XLON	2471	130.00	548656918858770
12:32:02 PM	XLON	3065	130.00	548656918858768
12:32:02 PM	XLON	3114	130.00	548656918858769
12:32:02 PM	XLON	3761	130.00	548656918858778
12:32:02 PM	XLON	4414	130.00	548656918858777
12:32:16 PM	XLON	100	129.96	548656918858793
12:32:16 PM	XLON	3384	129.96	548656918858794
12:32:16 PM	XLON	3601	129.96	548656918858795
12:33:01 PM	XLON	2887	129.94	548656918858871
12:35:04 PM	XLON	993	129.98	548656918858962
12:35:04 PM	XLON	1647	129.98	548656918858963
12:35:04 PM	XLON	2182	129.98	548656918858961
12:35:04 PM	XLON	2245	129.98	548656918858966
12:35:04 PM	XLON	3035	129.98	548656918858965
12:35:04 PM	XLON	3267	129.98	548656918858964
12:35:24 PM	XLON	11945	129.94	548656918858984
12:35:31 PM	XLON	2953	129.86	548656918859045
12:37:40 PM	XLON	4585	129.92	548656918859225
12:37:55 PM	XLON	1130	129.94	548656918859249
12:37:55 PM	XLON	1850	129.94	548656918859248
12:37:57 PM	XLON	864	129.94	548656918859250
12:38:50 PM	XLON	719	129.96	548656918859325
12:38:50 PM	XLON	1410	129.96	548656918859329
12:38:50 PM	XLON	3000	129.96	548656918859326
12:38:50 PM	XLON	3560	129.96	548656918859324
12:39:08 PM	XLON	146	130.00	548656918859343
12:39:17 PM	XLON	9944	129.98	548656918859360
12:40:15 PM	XLON	543	130.00	548656918859478
12:40:15 PM	XLON	602	130.00	548656918859476
12:40:15 PM	XLON	3798	130.00	548656918859477
12:40:33 PM	XLON	2682	130.00	548656918859491
12:40:50 PM	XLON	620	130.00	548656918859549
12:40:50 PM	XLON	1109	130.00	548656918859548
12:40:50 PM	XLON	3633	130.00	548656918859550
12:42:59 PM	XLON	4104	130.00	548656918859793
12:42:59 PM	XLON	28	130.02	548656918859802
12:42:59 PM	XLON	1313	130.02	548656918859803
12:42:59 PM	XLON	2422	130.02	548656918859800
12:42:59 PM	XLON	2614	130.02	548656918859797
12:42:59 PM	XLON	3000	130.02	548656918859799
12:42:59 PM	XLON	3182	130.02	548656918859798
12:42:59 PM	XLON	6221	130.02	548656918859801
12:43:59 PM	XLON	3100	130.00	548656918859902
12:44:18 PM	XLON	501	130.02	548656918859922
12:44:18 PM	XLON	957	130.02	548656918859923
12:44:18 PM	XLON	2769	130.02	548656918859921
12:44:18 PM	XLON	4034	130.02	548656918859924
12:45:12 PM	XLON	2664	130.02	548656918860013
12:45:28 PM	XLON	7529	129.98	548656918860041
12:45:28 PM	XLON	8243	129.98	548656918860038
12:47:03 PM	XLON	204	129.98	548656918860186
12:47:03 PM	XLON	1423	129.98	548656918860187
12:47:06 PM	XLON	1630	129.96	548656918860197
12:47:14 PM	XLON	2860	129.98	548656918860215
12:48:30 PM	XLON	163	129.98	548656918860351
12:48:30 PM	XLON	3100	129.98	548656918860353
12:48:30 PM	XLON	5061	129.98	548656918860352
12:49:10 PM	XLON	4292	130.00	548656918860403
12:50:15 PM	XLON	961	130.06	548656918860530
12:50:15 PM	XLON	3439	130.06	548656918860517
12:50:15 PM	XLON	356	130.08	548656918860534
12:50:15 PM	XLON	3000	130.08	548656918860533
12:50:15 PM	XLON	3182	130.08	548656918860532
12:50:15 PM	XLON	3500	130.08	548656918860531
12:50:20 PM	XLON	2868	129.98	548656918860539
12:51:17 PM	XLON	2767	129.94	548656918860613
12:54:22 PM	XLON	1100	129.96	548656918860964
12:54:22 PM	XLON	1100	129.96	548656918860966
12:54:22 PM	XLON	1200	129.96	548656918860967
12:54:22 PM	XLON	1400	129.96	548656918860963
12:54:22 PM	XLON	2482	129.96	548656918860965
12:54:23 PM	XLON	189	129.96	548656918860976
12:54:23 PM	XLON	1000	129.96	548656918860975
12:54:23 PM	XLON	1100	129.96	548656918860970
12:54:23 PM	XLON	1100	129.96	548656918860973
12:54:23 PM	XLON	1100	129.96	548656918860974
12:54:23 PM	XLON	1300	129.96	548656918860969
12:54:23 PM	XLON	1400	129.96	548656918860968
12:54:23 PM	XLON	1500	129.96	548656918860971
12:56:55 PM	XLON	593	130.04	548656918861414
12:56:55 PM	XLON	3288	130.04	548656918861412
12:56:55 PM	XLON	9260	130.04	548656918861413
12:57:09 PM	XLON	1318	130.06	548656918861469
12:57:09 PM	XLON	6495	130.06	548656918861470
12:57:09 PM	XLON	5371	130.08	548656918861467
12:58:12 PM	XLON	3728	130.06	548656918861561
13:00:00 PM	XLON	1976	130.04	548656918861711
13:00:03 PM	XLON	7586	130.02	548656918861734
13:00:15 PM	XLON	1152	130.00	548656918861769
13:00:15 PM	XLON	1648	130.00	548656918861768
13:00:19 PM	XLON	7698	129.98	548656918861775
13:01:08 PM	XLON	12	130.02	548656918861832
13:01:11 PM	XLON	1470	130.02	548656918861837
13:02:06 PM	XLON	4155	130.00	548656918861924
13:02:06 PM	XLON	7800	130.00	548656918861925
13:02:08 PM	XLON	8	130.00	548656918861934
13:02:08 PM	XLON	995	130.00	548656918861933
13:04:51 PM	XLON	2458	130.06	548656918862163
13:04:51 PM	XLON	4193	130.06	548656918862164
13:04:53 PM	XLON	1113	130.06	548656918862165
13:05:04 PM	XLON	1039	130.06	548656918862190
13:05:13 PM	XLON	77	130.06	548656918862222
13:05:18 PM	XLON	76	130.06	548656918862232
13:05:18 PM	XLON	1242	130.06	548656918862233
13:05:34 PM	XLON	77	130.06	548656918862272
13:05:39 PM	XLON	77	130.06	548656918862281
13:05:39 PM	XLON	106	130.06	548656918862280
13:07:43 PM	XLON	1005	130.08	548656918862463
13:07:43 PM	XLON	1301	130.08	548656918862464
13:07:43 PM	XLON	2320	130.08	548656918862461
13:07:43 PM	XLON	2893	130.08	548656918862462
13:07:43 PM	XLON	4801	130.08	548656918862460
13:07:47 PM	XLON	1462	130.08	548656918862471
13:08:02 PM	XLON	5100	130.06	548656918862481
13:09:12 PM	XLON	3270	130.06	548656918862596
13:09:12 PM	XLON	5100	130.06	548656918862595
13:09:15 PM	XLON	840	130.06	548656918862600
13:09:17 PM	XLON	1542	130.06	548656918862601
13:09:17 PM	XLON	3410	130.06	548656918862602
13:09:18 PM	XLON	1579	130.06	548656918862611
13:09:18 PM	XLON	3870	130.06	548656918862613
13:09:18 PM	XLON	3871	130.06	548656918862612
13:09:20 PM	XLON	115	130.06	548656918862614
13:09:20 PM	XLON	3870	130.06	548656918862616
13:09:20 PM	XLON	3871	130.06	548656918862615
13:09:22 PM	XLON	4373	130.02	548656918862639
13:09:22 PM	XLON	812	130.04	548656918862634
13:09:22 PM	XLON	1522	130.04	548656918862636
13:09:22 PM	XLON	1714	130.04	548656918862635
13:09:22 PM	XLON	2483	130.04	548656918862637
13:09:22 PM	XLON	3870	130.04	548656918862633
13:09:22 PM	XLON	3871	130.04	548656918862632
13:09:22 PM	XLON	5800	130.04	548656918862631
13:09:33 PM	XLON	842	130.02	548656918862650
13:09:33 PM	XLON	1956	130.02	548656918862644
13:09:33 PM	XLON	3870	130.02	548656918862649
13:09:33 PM	XLON	6043	130.02	548656918862645
13:11:30 PM	XLON	12324	130.00	548656918862832
13:11:31 PM	XLON	3100	130.00	548656918862833
13:11:49 PM	XLON	183	130.00	548656918862858
13:11:49 PM	XLON	719	130.00	548656918862857
13:11:49 PM	XLON	1839	130.00	548656918862859
13:14:59 PM	XLON	1605	130.04	548656918863164
13:16:22 PM	XLON	113	130.04	548656918863243
13:16:59 PM	XLON	10462	130.04	548656918863274
13:17:04 PM	XLON	1196	130.04	548656918863278
13:17:04 PM	XLON	1360	130.04	548656918863277
13:17:25 PM	XLON	211	130.04	548656918863288
13:17:25 PM	XLON	719	130.04	548656918863289
13:17:25 PM	XLON	3000	130.04	548656918863290
13:17:25 PM	XLON	3870	130.04	548656918863291
13:17:25 PM	XLON	3871	130.04	548656918863292
13:17:30 PM	XLON	1952	130.04	548656918863295
13:17:30 PM	XLON	2024	130.04	548656918863296
13:17:32 PM	XLON	1323	130.04	548656918863298
13:17:34 PM	XLON	2682	130.00	548656918863320
13:17:34 PM	XLON	3500	130.00	548656918863321
13:17:34 PM	XLON	814	130.02	548656918863310
13:17:34 PM	XLON	828	130.02	548656918863308
13:17:34 PM	XLON	3000	130.02	548656918863306
13:17:34 PM	XLON	3114	130.02	548656918863309
13:17:34 PM	XLON	3182	130.02	548656918863307
13:17:34 PM	XLON	9883	130.02	548656918863302
13:17:55 PM	XLON	3289	130.00	548656918863358
13:18:33 PM	XLON	442	130.02	548656918863476
13:18:33 PM	XLON	3000	130.02	548656918863475
13:18:48 PM	XLON	992	130.02	548656918863513
13:18:48 PM	XLON	1801	130.02	548656918863512
13:19:56 PM	XLON	3100	130.02	548656918863660
13:19:56 PM	XLON	11949	130.02	548656918863654
13:20:49 PM	XLON	1702	129.98	548656918863787
13:20:49 PM	XLON	4363	129.98	548656918863786
13:21:16 PM	XLON	1137	130.06	548656918863827
13:21:16 PM	XLON	1520	130.06	548656918863835
13:21:16 PM	XLON	1900	130.06	548656918863834
13:21:16 PM	XLON	2497	130.06	548656918863828
13:21:16 PM	XLON	5620	130.06	548656918863833
13:22:13 PM	XLON	6433	130.08	548656918863920
13:22:14 PM	XLON	1651	130.08	548656918863923
13:22:14 PM	XLON	3519	130.08	548656918863922
13:23:25 PM	XLON	6558	130.14	548656918864001
13:24:37 PM	XLON	101	130.14	548656918864169
13:24:37 PM	XLON	2624	130.14	548656918864170
13:25:22 PM	XLON	3000	130.14	548656918864310
13:26:23 PM	XLON	12497	130.12	548656918864411
13:26:24 PM	XLON	4196	130.12	548656918864413
13:27:46 PM	XLON	23	130.12	548656918864531
13:27:46 PM	XLON	3000	130.12	548656918864533
13:27:46 PM	XLON	3300	130.12	548656918864532
13:27:46 PM	XLON	2001	130.14	548656918864536
13:27:46 PM	XLON	3114	130.14	548656918864535
13:27:46 PM	XLON	3182	130.14	548656918864534
13:27:52 PM	XLON	12045	130.08	548656918864556
13:28:59 PM	XLON	4284	130.06	548656918864689
13:29:50 PM	XLON	15	130.08	548656918864761
13:29:50 PM	XLON	1300	130.08	548656918864762
13:29:50 PM	XLON	1300	130.08	548656918864763
13:29:50 PM	XLON	1539	130.08	548656918864764
13:30:03 PM	XLON	719	130.08	548656918864819
13:30:03 PM	XLON	1999	130.08	548656918864820
13:30:08 PM	XLON	4029	130.04	548656918864862
13:31:26 PM	XLON	2054	130.06	548656918865587
13:31:26 PM	XLON	2422	130.06	548656918865584
13:31:26 PM	XLON	3000	130.06	548656918865586
13:31:26 PM	XLON	3735	130.06	548656918865585
13:31:26 PM	XLON	12318	130.06	548656918865568
13:32:07 PM	XLON	3292	130.02	548656918865694
13:32:08 PM	XLON	3182	130.00	548656918865707
13:32:08 PM	XLON	1875	130.02	548656918865708
13:32:32 PM	XLON	2793	129.98	548656918865770
13:33:17 PM	XLON	200	129.92	548656918865874
13:33:17 PM	XLON	2787	129.92	548656918865875
13:34:04 PM	XLON	701	129.88	548656918865964
13:34:04 PM	XLON	3700	129.88	548656918865963
13:34:29 PM	XLON	4638	129.92	548656918865999
13:38:46 PM	XLON	200	130.00	548656918866322
13:39:16 PM	XLON	1280	130.04	548656918866376
13:39:25 PM	XLON	3100	130.02	548656918866378
13:39:25 PM	XLON	3274	130.02	548656918866379
13:42:25 PM	XLON	3920	130.02	548656918866690
13:42:25 PM	XLON	4766	130.02	548656918866689
13:42:25 PM	XLON	9792	130.02	548656918866685
13:42:26 PM	XLON	3000	130.02	548656918866698
13:42:26 PM	XLON	3114	130.02	548656918866700
13:42:26 PM	XLON	3182	130.02	548656918866697
13:42:26 PM	XLON	6646	130.02	548656918866699
13:42:26 PM	XLON	2422	130.04	548656918866705
13:42:26 PM	XLON	3000	130.04	548656918866703
13:42:26 PM	XLON	3114	130.04	548656918866701
13:42:26 PM	XLON	3182	130.04	548656918866702
13:42:26 PM	XLON	3735	130.04	548656918866704
13:42:27 PM	XLON	2331	130.04	548656918866711
13:42:27 PM	XLON	2340	130.04	548656918866708
13:42:27 PM	XLON	3000	130.04	548656918866707
13:42:27 PM	XLON	3000	130.04	548656918866712
13:42:27 PM	XLON	3114	130.04	548656918866709
13:42:27 PM	XLON	3182	130.04	548656918866706
13:42:27 PM	XLON	7167	130.04	548656918866710
13:42:28 PM	XLON	1189	130.04	548656918866715
13:42:28 PM	XLON	2325	130.04	548656918866714
13:42:28 PM	XLON	3182	130.04	548656918866713
13:43:36 PM	XLON	588	130.04	548656918866794
13:43:36 PM	XLON	2905	130.04	548656918866792
13:43:36 PM	XLON	3114	130.04	548656918866800
13:43:36 PM	XLON	3305	130.04	548656918866801
13:43:36 PM	XLON	9000	130.04	548656918866793
13:43:56 PM	XLON	6533	130.00	548656918866840
13:44:24 PM	XLON	3432	129.96	548656918866975
13:44:33 PM	XLON	1413	129.96	548656918866984
13:44:33 PM	XLON	3803	129.96	548656918866985
13:45:43 PM	XLON	719	129.94	548656918867176
13:45:43 PM	XLON	940	129.94	548656918867178
13:45:43 PM	XLON	1116	129.94	548656918867177
13:46:00 PM	XLON	4600	129.96	548656918867202
13:46:08 PM	XLON	7965	129.94	548656918867215
13:47:02 PM	XLON	3275	129.92	548656918867359
13:50:13 PM	XLON	3000	129.96	548656918867862
13:50:13 PM	XLON	3275	129.96	548656918867863
13:50:15 PM	XLON	4000	129.94	548656918867865
13:50:17 PM	XLON	84	129.94	548656918867875
13:50:17 PM	XLON	2982	129.94	548656918867874
13:50:17 PM	XLON	3000	129.94	548656918867871
13:50:17 PM	XLON	3114	129.94	548656918867873
13:50:17 PM	XLON	3182	129.94	548656918867872
13:50:18 PM	XLON	2600	129.94	548656918867876
13:50:18 PM	XLON	2992	129.94	548656918867877
13:52:17 PM	XLON	1056	129.94	548656918868094
13:52:17 PM	XLON	1538	129.94	548656918868093
13:52:17 PM	XLON	1747	129.94	548656918868095
13:52:17 PM	XLON	3307	129.94	548656918868096
13:54:24 PM	XLON	10389	129.96	548656918868391
13:54:26 PM	XLON	7301	129.94	548656918868404
13:54:53 PM	XLON	122	129.96	548656918868428
13:54:58 PM	XLON	2187	129.96	548656918868435
13:55:02 PM	XLON	1500	129.96	548656918868438
13:55:02 PM	XLON	3000	129.96	548656918868437
13:55:02 PM	XLON	4252	129.96	548656918868439
13:55:02 PM	XLON	4259	129.96	548656918868440
13:55:04 PM	XLON	3000	129.96	548656918868441
13:55:04 PM	XLON	4252	129.96	548656918868442
13:55:04 PM	XLON	4259	129.96	548656918868443
13:55:06 PM	XLON	1378	129.96	548656918868450
13:55:06 PM	XLON	3000	129.96	548656918868449
13:55:06 PM	XLON	3000	129.96	548656918868454
13:55:06 PM	XLON	3159	129.96	548656918868451
13:55:06 PM	XLON	3369	129.96	548656918868455
13:55:18 PM	XLON	4955	129.90	548656918868471
13:55:18 PM	XLON	5018	129.90	548656918868477
13:55:44 PM	XLON	2960	129.88	548656918868506
13:56:52 PM	XLON	645	129.92	548656918868608
13:57:36 PM	XLON	1182	129.92	548656918868650
13:57:36 PM	XLON	2422	129.92	548656918868652
13:57:36 PM	XLON	4259	129.92	548656918868651
13:57:41 PM	XLON	200	129.92	548656918868653
13:57:41 PM	XLON	233	129.92	548656918868654
13:57:44 PM	XLON	5321	129.92	548656918868670
13:57:48 PM	XLON	12345	129.90	548656918868680
13:58:45 PM	XLON	2781	129.90	548656918868810
13:59:19 PM	XLON	204	129.90	548656918868888
13:59:19 PM	XLON	1592	129.90	548656918868889
13:59:26 PM	XLON	173	129.90	548656918868905
13:59:28 PM	XLON	1956	129.90	548656918868906
14:00:21 PM	XLON	1896	129.92	548656918869015
14:01:10 PM	XLON	12395	129.90	548656918869078
14:01:11 PM	XLON	70	129.90	548656918869109
14:01:11 PM	XLON	3000	129.90	548656918869108
14:01:17 PM	XLON	200	129.88	548656918869116
14:02:51 PM	XLON	2545	129.88	548656918869403
14:02:51 PM	XLON	5064	129.88	548656918869402
14:02:56 PM	XLON	719	129.88	548656918869417
14:02:56 PM	XLON	1334	129.88	548656918869418
14:02:59 PM	XLON	1631	129.88	548656918869441
14:02:59 PM	XLON	1789	129.88	548656918869442
14:03:03 PM	XLON	894	129.86	548656918869460
14:03:03 PM	XLON	4771	129.86	548656918869461
14:03:03 PM	XLON	7262	129.86	548656918869462
14:03:03 PM	XLON	1757	129.88	548656918869470
14:03:03 PM	XLON	2133	129.88	548656918869468
14:03:03 PM	XLON	3000	129.88	548656918869466
14:03:03 PM	XLON	3189	129.88	548656918869467
14:03:03 PM	XLON	3490	129.88	548656918869469
14:04:00 PM	XLON	1323	129.88	548656918869564
14:04:00 PM	XLON	1476	129.88	548656918869563
14:05:26 PM	XLON	743	129.84	548656918869865
14:05:26 PM	XLON	1856	129.84	548656918869870
14:05:26 PM	XLON	2085	129.84	548656918869871
14:05:26 PM	XLON	3189	129.84	548656918869868
14:05:26 PM	XLON	3192	129.84	548656918869869
14:05:26 PM	XLON	6962	129.84	548656918869866
14:07:11 PM	XLON	1661	129.86	548656918870058
14:07:11 PM	XLON	3189	129.86	548656918870057
14:07:11 PM	XLON	3192	129.86	548656918870056
14:07:11 PM	XLON	4200	129.86	548656918870055
14:09:32 PM	XLON	449	129.86	548656918870352
14:12:22 PM	XLON	324	129.92	548656918870721
14:12:22 PM	XLON	1090	129.92	548656918870723
14:12:22 PM	XLON	2426	129.92	548656918870725
14:12:22 PM	XLON	2980	129.92	548656918870724
14:12:22 PM	XLON	3100	129.92	548656918870722
14:12:22 PM	XLON	8770	129.92	548656918870720
14:12:24 PM	XLON	7791	129.92	548656918870727
14:12:25 PM	XLON	1510	129.92	548656918870728
14:15:15 PM	XLON	11456	129.90	548656918871026
14:16:23 PM	XLON	3658	129.92	548656918871184
14:17:35 PM	XLON	958	129.94	548656918871323
14:17:35 PM	XLON	3700	129.94	548656918871320
14:17:35 PM	XLON	3740	129.94	548656918871321
14:17:35 PM	XLON	3742	129.94	548656918871322
14:17:37 PM	XLON	1094	129.94	548656918871327
14:17:38 PM	XLON	53	129.94	548656918871328
14:17:47 PM	XLON	3000	129.94	548656918871352
14:17:47 PM	XLON	3740	129.94	548656918871349
14:17:47 PM	XLON	3742	129.94	548656918871350
14:17:47 PM	XLON	5715	129.94	548656918871351
14:17:53 PM	XLON	3000	129.94	548656918871359
14:17:53 PM	XLON	3700	129.94	548656918871356
14:17:53 PM	XLON	3740	129.94	548656918871358
14:17:53 PM	XLON	3742	129.94	548656918871357
14:18:00 PM	XLON	1773	129.90	548656918871361
14:18:43 PM	XLON	831	129.90	548656918871481
14:18:43 PM	XLON	7301	129.90	548656918871482
14:18:43 PM	XLON	782	129.92	548656918871490
14:18:43 PM	XLON	4371	129.92	548656918871489
14:21:15 PM	XLON	1883	129.98	548656918871861
14:21:15 PM	XLON	4375	129.98	548656918871860
14:23:37 PM	XLON	12874	130.10	548656918872117
14:24:57 PM	XLON	719	130.10	548656918872267
14:24:57 PM	XLON	1662	130.10	548656918872266
14:24:59 PM	XLON	1084	130.04	548656918872292
14:24:59 PM	XLON	1374	130.04	548656918872291
14:24:59 PM	XLON	3200	130.04	548656918872290
14:24:59 PM	XLON	4574	130.08	548656918872269
14:24:59 PM	XLON	7666	130.08	548656918872270
14:25:00 PM	XLON	166	130.04	548656918872293
14:25:02 PM	XLON	115	130.04	548656918872297
14:25:03 PM	XLON	130	130.04	548656918872300
14:25:03 PM	XLON	13196	130.04	548656918872301
14:25:08 PM	XLON	1121	130.02	548656918872331
14:25:08 PM	XLON	3114	130.02	548656918872332
14:25:13 PM	XLON	3100	130.00	548656918872346
14:25:14 PM	XLON	878	130.00	548656918872348
14:25:14 PM	XLON	3000	130.00	548656918872347
14:25:14 PM	XLON	3114	130.00	548656918872350
14:25:14 PM	XLON	3182	130.00	548656918872349
14:25:16 PM	XLON	181	130.00	548656918872377
14:25:16 PM	XLON	3000	130.00	548656918872378
14:25:27 PM	XLON	1561	130.00	548656918872389
14:25:40 PM	XLON	108	130.00	548656918872416
14:25:46 PM	XLON	102	130.00	548656918872448
14:26:35 PM	XLON	2400	130.02	548656918872627
14:26:35 PM	XLON	3100	130.02	548656918872626
14:26:36 PM	XLON	3000	130.02	548656918872643
14:26:36 PM	XLON	3114	130.02	548656918872644
14:26:36 PM	XLON	3182	130.02	548656918872645
14:26:37 PM	XLON	3100	130.00	548656918872648
14:26:38 PM	XLON	151	130.00	548656918872649
14:26:48 PM	XLON	3000	130.00	548656918872663
14:26:48 PM	XLON	3114	130.00	548656918872664
14:28:40 PM	XLON	629	130.02	548656918872833
14:28:40 PM	XLON	2641	130.02	548656918872836
14:28:40 PM	XLON	2970	130.02	548656918872835
14:28:40 PM	XLON	3112	130.02	548656918872834
14:28:40 PM	XLON	6172	130.02	548656918872832
14:28:44 PM	XLON	2178	130.02	548656918872839
14:29:11 PM	XLON	124	130.04	548656918872887
14:29:11 PM	XLON	1603	130.04	548656918872888
14:29:11 PM	XLON	2087	130.04	548656918872889
14:29:24 PM	XLON	1692	130.04	548656918872919
14:29:30 PM	XLON	12537	130.02	548656918872958
14:29:38 PM	XLON	3000	130.00	548656918872986
14:29:38 PM	XLON	3100	130.00	548656918872985
14:29:38 PM	XLON	3182	130.00	548656918872987
14:29:38 PM	XLON	26	130.02	548656918872991
14:29:38 PM	XLON	1602	130.02	548656918872993
14:29:38 PM	XLON	2422	130.02	548656918872995
14:29:38 PM	XLON	3000	130.02	548656918872988
14:29:38 PM	XLON	3114	130.02	548656918872990
14:29:38 PM	XLON	3182	130.02	548656918872989
14:29:38 PM	XLON	3560	130.02	548656918872992
14:29:38 PM	XLON	4373	130.02	548656918872994
14:29:39 PM	XLON	1102	130.00	548656918872997
14:29:39 PM	XLON	2222	130.00	548656918872998
14:29:40 PM	XLON	39	130.00	548656918873000
14:29:40 PM	XLON	8482	130.00	548656918872999
14:29:41 PM	XLON	105	130.00	548656918873005
14:29:41 PM	XLON	188	130.00	548656918873008
14:29:47 PM	XLON	1607	130.00	548656918873027
14:29:47 PM	XLON	3000	130.00	548656918873026
14:29:47 PM	XLON	3560	130.00	548656918873028
14:29:48 PM	XLON	1834	129.98	548656918873033
14:29:48 PM	XLON	2082	129.98	548656918873032
14:29:48 PM	XLON	2891	129.98	548656918873031
14:30:01 PM	XLON	10428	129.90	548656918873142
14:30:02 PM	XLON	850	129.90	548656918873146
14:30:05 PM	XLON	829	130.02	548656918873209
14:30:05 PM	XLON	2700	130.02	548656918873208
14:30:21 PM	XLON	2349	130.10	548656918873381
14:30:21 PM	XLON	3000	130.10	548656918873380
14:30:28 PM	XLON	3691	130.12	548656918873452
14:30:28 PM	XLON	7396	130.12	548656918873455
14:30:31 PM	XLON	5364	130.08	548656918873472
14:30:41 PM	XLON	5795	130.12	548656918873566
14:31:01 PM	XLON	3100	130.06	548656918873655
14:31:14 PM	XLON	226	130.10	548656918873793
14:31:14 PM	XLON	3000	130.10	548656918873792
14:31:19 PM	XLON	2902	130.10	548656918873826
14:31:24 PM	XLON	7563	130.08	548656918873863
14:31:26 PM	XLON	2881	130.04	548656918873874
14:31:37 PM	XLON	9031	130.00	548656918873923
14:32:06 PM	XLON	652	130.04	548656918874023
14:32:06 PM	XLON	3146	130.04	548656918874022
14:32:13 PM	XLON	1444	130.08	548656918874132
14:32:13 PM	XLON	3000	130.08	548656918874131
14:32:23 PM	XLON	2779	130.12	548656918874188
14:32:26 PM	XLON	9482	130.10	548656918874202
14:32:32 PM	XLON	7894	130.06	548656918874237
14:33:07 PM	XLON	2301	130.18	548656918874412
14:33:14 PM	XLON	1166	130.14	548656918874467
14:33:14 PM	XLON	3000	130.14	548656918874466
14:33:14 PM	XLON	3114	130.14	548656918874465
14:33:14 PM	XLON	2691	130.16	548656918874459
14:33:14 PM	XLON	2692	130.16	548656918874454
14:33:14 PM	XLON	3100	130.16	548656918874458
14:33:16 PM	XLON	3038	130.12	548656918874486
14:33:38 PM	XLON	1306	130.10	548656918874619
14:33:38 PM	XLON	2301	130.10	548656918874618
14:33:38 PM	XLON	7950	130.10	548656918874617
14:34:04 PM	XLON	5535	130.02	548656918874766
14:34:07 PM	XLON	2924	130.04	548656918874842
14:34:24 PM	XLON	876	130.08	548656918874919
14:34:24 PM	XLON	3182	130.08	548656918874918
14:34:37 PM	XLON	3000	130.08	548656918874980
14:34:39 PM	XLON	5352	130.06	548656918874990
14:34:46 PM	XLON	1544	130.08	548656918875021
14:34:52 PM	XLON	152	130.12	548656918875059
14:34:53 PM	XLON	2670	130.12	548656918875064
14:34:55 PM	XLON	483	130.12	548656918875067
14:34:55 PM	XLON	3000	130.12	548656918875066
14:34:57 PM	XLON	3979	130.10	548656918875074
14:35:04 PM	XLON	3786	130.10	548656918875139
14:35:04 PM	XLON	6391	130.10	548656918875138
14:35:09 PM	XLON	3028	130.10	548656918875202
14:35:24 PM	XLON	2850	130.08	548656918875345
14:35:32 PM	XLON	10685	130.08	548656918875433
14:35:45 PM	XLON	3181	130.08	548656918875507
14:36:09 PM	XLON	1558	130.08	548656918875619
14:36:11 PM	XLON	11715	130.06	548656918875637
14:36:20 PM	XLON	3075	130.08	548656918875671
14:36:25 PM	XLON	2750	130.08	548656918875675
14:36:30 PM	XLON	11335	130.06	548656918875722
14:36:30 PM	XLON	3024	130.08	548656918875721
14:36:47 PM	XLON	2274	130.06	548656918875825
14:36:47 PM	XLON	7691	130.06	548656918875824
14:36:54 PM	XLON	3354	130.02	548656918875870
14:37:13 PM	XLON	4784	130.00	548656918876116
14:37:13 PM	XLON	6949	130.00	548656918876117
14:37:13 PM	XLON	2826	130.02	548656918876111
14:37:33 PM	XLON	2934	130.04	548656918876257
14:37:33 PM	XLON	5932	130.04	548656918876256
14:37:41 PM	XLON	4562	129.98	548656918876293
14:37:48 PM	XLON	4900	129.98	548656918876366
14:37:53 PM	XLON	4220	130.00	548656918876405
14:38:12 PM	XLON	1401	130.04	548656918876545
14:38:12 PM	XLON	2918	130.04	548656918876542
14:38:12 PM	XLON	3182	130.04	548656918876544
14:38:12 PM	XLON	4331	130.04	548656918876543
14:38:36 PM	XLON	58	130.16	548656918876731
14:38:36 PM	XLON	3000	130.16	548656918876730
14:38:49 PM	XLON	400	130.16	548656918876826
14:38:50 PM	XLON	2821	130.16	548656918876837
14:39:02 PM	XLON	2197	130.22	548656918876898
14:39:02 PM	XLON	3000	130.22	548656918876896
14:39:02 PM	XLON	3114	130.22	548656918876897
14:39:06 PM	XLON	605	130.22	548656918876954
14:39:06 PM	XLON	996	130.22	548656918876953
14:39:06 PM	XLON	1559	130.22	548656918876952
14:39:10 PM	XLON	1310	130.22	548656918876988
14:39:14 PM	XLON	270	130.22	548656918877021
14:39:14 PM	XLON	3000	130.22	548656918877019
14:39:14 PM	XLON	3114	130.22	548656918877020
14:39:17 PM	XLON	2976	130.22	548656918877049
14:39:24 PM	XLON	3100	130.22	548656918877149
14:39:39 PM	XLON	6423	130.22	548656918877185
14:39:39 PM	XLON	6496	130.22	548656918877184
14:39:40 PM	XLON	2106	130.22	548656918877193
14:39:40 PM	XLON	3000	130.22	548656918877192
14:39:40 PM	XLON	3182	130.22	548656918877191
14:40:01 PM	XLON	3000	130.20	548656918877306
14:40:10 PM	XLON	12612	130.18	548656918877345
14:40:10 PM	XLON	2913	130.20	548656918877337
14:40:37 PM	XLON	104	130.20	548656918877437
14:40:37 PM	XLON	109	130.20	548656918877436
14:40:51 PM	XLON	4539	130.30	548656918877488
14:40:53 PM	XLON	1296	130.28	548656918877493
14:40:53 PM	XLON	2792	130.28	548656918877492
14:40:58 PM	XLON	69	130.28	548656918877494
14:40:58 PM	XLON	6324	130.28	548656918877495
14:41:12 PM	XLON	3000	130.26	548656918877575
14:41:12 PM	XLON	3182	130.26	548656918877576
14:41:20 PM	XLON	12214	130.26	548656918877630
14:41:44 PM	XLON	3000	130.26	548656918877687
14:41:44 PM	XLON	3114	130.26	548656918877688
14:41:44 PM	XLON	6249	130.26	548656918877686
14:42:15 PM	XLON	1956	130.30	548656918877803
14:42:22 PM	XLON	3000	130.30	548656918877829
14:42:27 PM	XLON	2059	130.30	548656918877839
14:42:36 PM	XLON	14968	130.32	548656918877896
14:42:37 PM	XLON	1363	130.32	548656918877907
14:42:37 PM	XLON	3182	130.32	548656918877908
14:42:58 PM	XLON	2799	130.42	548656918878019
14:43:00 PM	XLON	639	130.42	548656918878023
14:43:00 PM	XLON	2501	130.42	548656918878024
14:43:08 PM	XLON	2848	130.42	548656918878043
14:43:33 PM	XLON	3000	130.48	548656918878207
14:43:33 PM	XLON	5985	130.48	548656918878206
14:43:34 PM	XLON	2513	130.48	548656918878212
14:43:34 PM	XLON	3000	130.48	548656918878210
14:43:34 PM	XLON	3114	130.48	548656918878211
14:43:38 PM	XLON	154	130.48	548656918878225
14:43:38 PM	XLON	3000	130.48	548656918878224
14:43:39 PM	XLON	1704	130.46	548656918878229
14:43:39 PM	XLON	3000	130.46	548656918878228
14:43:44 PM	XLON	2871	130.46	548656918878246
14:43:47 PM	XLON	4512	130.44	548656918878260
14:43:47 PM	XLON	8109	130.44	548656918878261
14:43:55 PM	XLON	101	130.44	548656918878337
14:43:55 PM	XLON	2726	130.44	548656918878338
14:43:59 PM	XLON	3320	130.44	548656918878342
14:44:08 PM	XLON	113	130.46	548656918878425
14:44:08 PM	XLON	7011	130.46	548656918878426
14:44:36 PM	XLON	5940	130.50	548656918878477
14:44:47 PM	XLON	10552	130.50	548656918878489
14:45:02 PM	XLON	6919	130.48	548656918878531
14:45:12 PM	XLON	4334	130.46	548656918878562
14:45:26 PM	XLON	6657	130.44	548656918878619
14:45:43 PM	XLON	478	130.50	548656918878690
14:45:43 PM	XLON	3000	130.50	548656918878689
14:45:48 PM	XLON	143	130.50	548656918878710
14:45:48 PM	XLON	3000	130.50	548656918878709
14:45:56 PM	XLON	3182	130.50	548656918878742
14:45:59 PM	XLON	11229	130.48	548656918878747
14:46:12 PM	XLON	4968	130.44	548656918878803
14:46:30 PM	XLON	3205	130.54	548656918878897
14:46:38 PM	XLON	2816	130.52	548656918878927
14:46:40 PM	XLON	4137	130.50	548656918878944
14:46:52 PM	XLON	116	130.48	548656918878965
14:46:52 PM	XLON	3000	130.48	548656918878964
14:46:58 PM	XLON	3113	130.48	548656918878977
14:47:00 PM	XLON	1813	130.44	548656918878993
14:47:00 PM	XLON	2422	130.44	548656918878992
14:47:00 PM	XLON	2554	130.44	548656918878991
14:47:04 PM	XLON	5307	130.42	548656918879005
14:47:52 PM	XLON	7056	130.64	548656918879328
14:47:52 PM	XLON	2100	130.66	548656918879332
14:47:52 PM	XLON	3000	130.66	548656918879329
14:47:52 PM	XLON	3114	130.66	548656918879331
14:47:52 PM	XLON	3182	130.66	548656918879330
14:48:06 PM	XLON	2598	130.62	548656918879408
14:48:10 PM	XLON	4528	130.60	548656918879427
14:48:10 PM	XLON	8499	130.60	548656918879428
14:48:10 PM	XLON	4483	130.62	548656918879425
14:48:30 PM	XLON	4256	130.60	548656918879503
14:48:44 PM	XLON	3000	130.54	548656918879558
14:48:44 PM	XLON	4052	130.54	548656918879559
14:48:44 PM	XLON	4978	130.56	548656918879552
14:49:04 PM	XLON	8816	130.50	548656918879729
14:49:12 PM	XLON	6260	130.46	548656918879772
14:49:43 PM	XLON	904	130.48	548656918879922
14:49:43 PM	XLON	3000	130.48	548656918879921
14:49:56 PM	XLON	1470	130.46	548656918879960
14:49:56 PM	XLON	2688	130.46	548656918879959
14:49:59 PM	XLON	1754	130.46	548656918879964
14:49:59 PM	XLON	3000	130.46	548656918879963
14:50:00 PM	XLON	626	130.44	548656918879971
14:50:00 PM	XLON	1487	130.44	548656918879970
14:50:00 PM	XLON	2379	130.44	548656918879968
14:50:00 PM	XLON	2620	130.44	548656918879969
14:50:00 PM	XLON	4012	130.44	548656918879967
14:50:13 PM	XLON	846	130.50	548656918880110
14:50:13 PM	XLON	3823	130.50	548656918880109
14:50:34 PM	XLON	98	130.48	548656918880173
14:50:39 PM	XLON	1788	130.48	548656918880177
14:50:39 PM	XLON	2000	130.48	548656918880178
14:50:39 PM	XLON	2600	130.48	548656918880179
14:50:39 PM	XLON	4766	130.48	548656918880176
14:50:48 PM	XLON	6120	130.48	548656918880209
14:51:13 PM	XLON	4107	130.46	548656918880335
14:51:13 PM	XLON	359	130.48	548656918880337
14:51:13 PM	XLON	3000	130.48	548656918880336
14:51:20 PM	XLON	9363	130.50	548656918880389
14:51:45 PM	XLON	7477	130.48	548656918880475
14:51:45 PM	XLON	2692	130.50	548656918880470
14:52:05 PM	XLON	2905	130.52	548656918880589
14:52:17 PM	XLON	2666	130.54	548656918880637
14:52:17 PM	XLON	3165	130.54	548656918880638
14:52:26 PM	XLON	771	130.54	548656918880673
14:52:26 PM	XLON	3114	130.54	548656918880672
14:52:28 PM	XLON	4257	130.52	548656918880681
14:52:42 PM	XLON	1870	130.56	548656918880731
14:52:43 PM	XLON	3056	130.56	548656918880740
14:52:51 PM	XLON	3945	130.58	548656918880760
14:52:57 PM	XLON	3016	130.58	548656918880786
14:53:08 PM	XLON	3050	130.60	548656918880864
14:53:08 PM	XLON	4528	130.60	548656918880865
14:53:24 PM	XLON	1197	130.64	548656918880963
14:53:24 PM	XLON	5288	130.64	548656918880962
14:53:24 PM	XLON	5382	130.64	548656918880964
14:54:06 PM	XLON	1200	130.66	548656918881153
14:54:06 PM	XLON	3000	130.66	548656918881152
14:54:06 PM	XLON	3558	130.66	548656918881154
14:54:06 PM	XLON	5761	130.66	548656918881155
14:54:07 PM	XLON	1214	130.66	548656918881157
14:54:07 PM	XLON	1585	130.66	548656918881156
14:54:13 PM	XLON	115	130.66	548656918881193
14:54:13 PM	XLON	264	130.66	548656918881194
14:54:13 PM	XLON	1251	130.66	548656918881192
14:54:13 PM	XLON	1387	130.66	548656918881195
14:54:19 PM	XLON	2685	130.66	548656918881217
14:54:21 PM	XLON	3486	130.64	548656918881251
14:54:21 PM	XLON	5880	130.64	548656918881230
14:54:58 PM	XLON	5199	130.78	548656918881439
14:54:59 PM	XLON	3182	130.78	548656918881441
14:55:09 PM	XLON	5	130.76	548656918881491
14:55:09 PM	XLON	5499	130.76	548656918881490
14:55:09 PM	XLON	1242	130.78	548656918881487
14:55:09 PM	XLON	3000	130.78	548656918881486
14:55:09 PM	XLON	3182	130.78	548656918881485
14:55:29 PM	XLON	6126	130.78	548656918881570
14:55:29 PM	XLON	504	130.80	548656918881567
14:55:29 PM	XLON	3000	130.80	548656918881566
14:55:40 PM	XLON	3566	130.74	548656918881596
14:55:49 PM	XLON	5395	130.74	548656918881633
14:55:58 PM	XLON	3386	130.72	548656918881682
14:56:05 PM	XLON	6071	130.72	548656918881716
14:56:10 PM	XLON	2755	130.76	548656918881791
14:56:32 PM	XLON	4833	130.76	548656918881855
14:56:44 PM	XLON	3975	130.74	548656918881888
14:57:02 PM	XLON	9459	130.74	548656918881912
14:57:03 PM	XLON	8653	130.72	548656918881916
14:57:37 PM	XLON	3000	130.72	548656918882064
14:57:43 PM	XLON	3000	130.72	548656918882071
14:57:46 PM	XLON	448	130.70	548656918882104
14:57:46 PM	XLON	1113	130.70	548656918882103
14:57:46 PM	XLON	1170	130.70	548656918882101
14:57:46 PM	XLON	2783	130.70	548656918882102
14:58:01 PM	XLON	3000	130.66	548656918882146
14:58:05 PM	XLON	4024	130.64	548656918882162
14:58:05 PM	XLON	8420	130.64	548656918882161
14:58:34 PM	XLON	2142	130.62	548656918882240
14:58:48 PM	XLON	1342	130.60	548656918882266
14:58:48 PM	XLON	5440	130.60	548656918882267
14:58:48 PM	XLON	5728	130.60	548656918882268
14:58:48 PM	XLON	1794	130.62	548656918882271
14:58:48 PM	XLON	2422	130.62	548656918882270
14:58:48 PM	XLON	3000	130.62	548656918882269
14:59:21 PM	XLON	3095	130.60	548656918882343
14:59:29 PM	XLON	2920	130.54	548656918882375
14:59:29 PM	XLON	424	130.56	548656918882372
14:59:29 PM	XLON	2336	130.56	548656918882371
14:59:43 PM	XLON	1421	130.56	548656918882401
14:59:43 PM	XLON	1579	130.56	548656918882402
14:59:49 PM	XLON	470	130.56	548656918882453
14:59:49 PM	XLON	2275	130.56	548656918882452
14:59:59 PM	XLON	2748	130.62	548656918882563
15:00:09 PM	XLON	3045	130.66	548656918882677
15:00:10 PM	XLON	3100	130.66	548656918882678
15:00:39 PM	XLON	3000	130.68	548656918882826
15:00:44 PM	XLON	3000	130.74	548656918882838
15:00:47 PM	XLON	3000	130.74	548656918882841
15:00:51 PM	XLON	3574	130.76	548656918882866
15:00:53 PM	XLON	2537	130.76	548656918882870
15:01:01 PM	XLON	3000	130.76	548656918882884
15:01:02 PM	XLON	3760	130.74	548656918882885
15:01:17 PM	XLON	1565	130.74	548656918883002
15:01:17 PM	XLON	2000	130.74	548656918883001
15:01:29 PM	XLON	1090	130.80	548656918883048
15:01:42 PM	XLON	3000	130.74	548656918883093
15:01:47 PM	XLON	2002	130.74	548656918883120
15:02:06 PM	XLON	452	130.78	548656918883158
15:02:06 PM	XLON	9969	130.78	548656918883159
15:02:16 PM	XLON	869	130.76	548656918883189
15:02:16 PM	XLON	1048	130.76	548656918883197
15:02:16 PM	XLON	10717	130.76	548656918883190
15:02:17 PM	XLON	2537	130.76	548656918883198
15:02:35 PM	XLON	1887	130.86	548656918883303
15:02:37 PM	XLON	97	130.86	548656918883334
15:02:37 PM	XLON	3000	130.86	548656918883332
15:02:37 PM	XLON	3182	130.86	548656918883333
15:02:42 PM	XLON	623	130.86	548656918883386
15:02:42 PM	XLON	3088	130.86	548656918883387
15:02:44 PM	XLON	2997	130.84	548656918883416
15:02:44 PM	XLON	3216	130.84	548656918883417
15:03:08 PM	XLON	2852	130.92	548656918883543
15:03:13 PM	XLON	3014	130.92	548656918883567
15:03:25 PM	XLON	7406	130.92	548656918883788
15:03:35 PM	XLON	1500	130.94	548656918883874
15:03:41 PM	XLON	1972	130.92	548656918883948
15:03:41 PM	XLON	2539	130.92	548656918883947
15:03:55 PM	XLON	1438	130.96	548656918884029
15:03:55 PM	XLON	2990	130.96	548656918884028
15:04:00 PM	XLON	663	130.96	548656918884039
15:04:00 PM	XLON	2012	130.96	548656918884038
15:04:01 PM	XLON	700	130.92	548656918884041
15:04:01 PM	XLON	3716	130.92	548656918884040
15:04:01 PM	XLON	7482	130.92	548656918884042
15:04:01 PM	XLON	471	130.94	548656918884045
15:04:01 PM	XLON	3114	130.94	548656918884044
15:04:09 PM	XLON	1587	130.88	548656918884138
15:04:09 PM	XLON	2725	130.88	548656918884137
15:04:20 PM	XLON	2767	130.88	548656918884223
15:04:56 PM	XLON	3114	130.92	548656918884358
15:05:10 PM	XLON	2366	130.88	548656918884428
15:05:17 PM	XLON	628	130.96	548656918884485
15:05:17 PM	XLON	3000	130.96	548656918884484
15:05:23 PM	XLON	2543	130.96	548656918884514
15:05:23 PM	XLON	3000	130.96	548656918884513
15:05:34 PM	XLON	2237	130.94	548656918884521
15:05:47 PM	XLON	107	130.94	548656918884595
15:05:47 PM	XLON	2115	130.94	548656918884592
15:05:47 PM	XLON	2422	130.94	548656918884593
15:05:47 PM	XLON	3182	130.94	548656918884594
15:05:49 PM	XLON	1521	130.94	548656918884601
15:05:53 PM	XLON	4190	130.94	548656918884626
15:05:59 PM	XLON	1044	130.94	548656918884640
15:06:03 PM	XLON	11782	130.92	548656918884663
15:06:14 PM	XLON	5192	130.90	548656918884683
15:06:21 PM	XLON	3209	130.90	548656918884698
15:06:33 PM	XLON	1978	130.90	548656918884736
15:06:37 PM	XLON	2717	130.90	548656918884755
15:06:57 PM	XLON	938	130.88	548656918884806
15:06:57 PM	XLON	958	130.88	548656918884804
15:06:57 PM	XLON	1060	130.88	548656918884805
15:07:03 PM	XLON	444	130.88	548656918884844
15:07:03 PM	XLON	2251	130.88	548656918884845
15:07:09 PM	XLON	1182	130.88	548656918884870
15:07:09 PM	XLON	1512	130.88	548656918884871
15:07:15 PM	XLON	1314	130.88	548656918884957
15:07:15 PM	XLON	1381	130.88	548656918884956
15:07:35 PM	XLON	2821	130.96	548656918885097
15:07:35 PM	XLON	3000	130.96	548656918885095
15:07:35 PM	XLON	3114	130.96	548656918885096
15:07:45 PM	XLON	3028	130.98	548656918885131
15:07:50 PM	XLON	1000	130.98	548656918885160
15:07:50 PM	XLON	2319	130.98	548656918885161
15:07:53 PM	XLON	10192	130.98	548656918885195
15:07:59 PM	XLON	3063	130.96	548656918885264
15:08:03 PM	XLON	3337	130.96	548656918885303
15:08:07 PM	XLON	2730	131.02	548656918885376
15:08:07 PM	XLON	3047	131.02	548656918885382
15:08:07 PM	XLON	3196	131.02	548656918885373
15:08:07 PM	XLON	5243	131.04	548656918885369
15:08:08 PM	XLON	2000	131.00	548656918885384
15:08:08 PM	XLON	2063	131.00	548656918885385
15:08:08 PM	XLON	2697	131.02	548656918885383
15:08:12 PM	XLON	4678	131.04	548656918885428
15:08:13 PM	XLON	2929	131.04	548656918885429
15:08:18 PM	XLON	384	131.04	548656918885460
15:08:18 PM	XLON	3000	131.04	548656918885459
15:08:21 PM	XLON	13018	131.02	548656918885479
15:08:23 PM	XLON	2000	131.04	548656918885492
15:08:31 PM	XLON	1688	131.04	548656918885533
15:08:31 PM	XLON	5226	131.04	548656918885532
15:08:59 PM	XLON	1084	131.14	548656918885703
15:08:59 PM	XLON	3207	131.14	548656918885702
15:09:02 PM	XLON	2865	131.10	548656918885756
15:09:02 PM	XLON	10321	131.10	548656918885754
15:09:02 PM	XLON	562	131.12	548656918885747
15:09:02 PM	XLON	1107	131.12	548656918885748
15:09:02 PM	XLON	5143	131.12	548656918885746
15:09:07 PM	XLON	2935	131.08	548656918885770
15:09:18 PM	XLON	6015	131.08	548656918885801
15:09:38 PM	XLON	3251	131.20	548656918885998
15:09:48 PM	XLON	1394	131.20	548656918886044
15:09:48 PM	XLON	3161	131.20	548656918886043
15:09:52 PM	XLON	1032	131.20	548656918886049
15:09:52 PM	XLON	11153	131.20	548656918886048
15:09:53 PM	XLON	1032	131.20	548656918886061
15:09:53 PM	XLON	2991	131.20	548656918886060
15:09:55 PM	XLON	1685	131.20	548656918886064
15:10:09 PM	XLON	1389	131.18	548656918886114
15:10:09 PM	XLON	3174	131.18	548656918886113
15:10:14 PM	XLON	3131	131.16	548656918886138
15:10:21 PM	XLON	633	131.14	548656918886183
15:10:21 PM	XLON	1008	131.14	548656918886177
15:10:21 PM	XLON	3140	131.14	548656918886182
15:10:21 PM	XLON	3220	131.14	548656918886176
15:10:23 PM	XLON	3000	131.22	548656918886197
15:10:28 PM	XLON	6989	131.20	548656918886214
15:10:41 PM	XLON	5530	131.24	548656918886283
15:10:42 PM	XLON	116	131.24	548656918886287
15:10:44 PM	XLON	3502	131.22	548656918886296
15:10:48 PM	XLON	3639	131.24	548656918886319
15:10:59 PM	XLON	12638	131.22	548656918886394
15:11:22 PM	XLON	1098	131.22	548656918886529
15:11:43 PM	XLON	1367	131.28	548656918886694
15:11:43 PM	XLON	1384	131.28	548656918886693
15:11:43 PM	XLON	3051	131.28	548656918886692
15:11:43 PM	XLON	12253	131.28	548656918886690
15:11:44 PM	XLON	3000	131.30	548656918886712
15:11:44 PM	XLON	4167	131.30	548656918886713
15:11:45 PM	XLON	2504	131.30	548656918886716
15:11:45 PM	XLON	3000	131.30	548656918886714
15:11:45 PM	XLON	3061	131.30	548656918886715
15:11:47 PM	XLON	948	131.30	548656918886725
15:11:47 PM	XLON	3000	131.30	548656918886724
15:11:56 PM	XLON	1532	131.30	548656918886742
15:11:56 PM	XLON	1751	131.30	548656918886743
15:12:21 PM	XLON	232	131.40	548656918886884
15:12:21 PM	XLON	1332	131.40	548656918886886
15:12:21 PM	XLON	1560	131.40	548656918886885
15:12:21 PM	XLON	12436	131.40	548656918886876
15:12:25 PM	XLON	5354	131.40	548656918886961
15:12:25 PM	XLON	12682	131.40	548656918886956
15:12:29 PM	XLON	920	131.40	548656918887007
15:12:29 PM	XLON	11042	131.40	548656918887008
15:13:06 PM	XLON	1421	131.44	548656918887195
15:13:06 PM	XLON	2254	131.44	548656918887199
15:13:06 PM	XLON	2704	131.44	548656918887197
15:13:06 PM	XLON	7462	131.44	548656918887198
15:13:06 PM	XLON	10908	131.44	548656918887196
15:13:24 PM	XLON	6957	131.50	548656918887276
15:13:31 PM	XLON	3114	131.52	548656918887309
15:13:42 PM	XLON	10570	131.52	548656918887358
15:13:43 PM	XLON	2383	131.52	548656918887359
15:13:45 PM	XLON	10570	131.50	548656918887375
15:14:41 PM	XLON	120	131.56	548656918887643
15:14:41 PM	XLON	2420	131.56	548656918887645
15:14:41 PM	XLON	3182	131.56	548656918887644
15:14:52 PM	XLON	4949	131.56	548656918887701
15:14:52 PM	XLON	5415	131.56	548656918887693
15:15:02 PM	XLON	82	131.56	548656918887733
15:15:02 PM	XLON	2794	131.56	548656918887734
15:15:13 PM	XLON	2269	131.58	548656918887756
15:15:13 PM	XLON	3114	131.58	548656918887755
15:15:18 PM	XLON	7525	131.54	548656918887785
15:15:50 PM	XLON	688	131.62	548656918887933
15:15:50 PM	XLON	2584	131.62	548656918887934
15:15:50 PM	XLON	8540	131.62	548656918887935
15:16:14 PM	XLON	3606	131.64	548656918888042
15:16:14 PM	XLON	6496	131.64	548656918888041
15:16:18 PM	XLON	4095	131.60	548656918888063
15:16:23 PM	XLON	269	131.56	548656918888088
15:16:23 PM	XLON	860	131.56	548656918888089
15:16:23 PM	XLON	1537	131.56	548656918888090
15:16:26 PM	XLON	3180	131.56	548656918888093
15:17:00 PM	XLON	1010	131.50	548656918888204
15:17:00 PM	XLON	2907	131.50	548656918888205
15:17:00 PM	XLON	3919	131.58	548656918888169
15:17:05 PM	XLON	7792	131.52	548656918888266
15:17:31 PM	XLON	2871	131.60	548656918888422
15:17:31 PM	XLON	5905	131.60	548656918888423
15:17:53 PM	XLON	7307	131.60	548656918888483
15:18:02 PM	XLON	5709	131.58	548656918888526
15:18:11 PM	XLON	2147	131.56	548656918888593
15:18:11 PM	XLON	4078	131.56	548656918888594
15:18:49 PM	XLON	1127	131.54	548656918888737
15:18:49 PM	XLON	2354	131.54	548656918888736
15:19:00 PM	XLON	990	131.60	548656918888764
15:19:17 PM	XLON	3182	131.60	548656918888803
15:19:28 PM	XLON	3000	131.60	548656918888843
15:19:28 PM	XLON	3114	131.60	548656918888844
15:19:33 PM	XLON	3000	131.60	548656918888852
15:19:33 PM	XLON	3114	131.60	548656918888853
15:19:35 PM	XLON	12693	131.58	548656918888863
15:20:05 PM	XLON	1901	131.54	548656918888985
15:20:05 PM	XLON	10096	131.54	548656918888986
15:20:30 PM	XLON	445	131.50	548656918889075
15:20:33 PM	XLON	7750	131.50	548656918889086
15:20:48 PM	XLON	678	131.50	548656918889127
15:20:48 PM	XLON	2704	131.50	548656918889126
15:21:25 PM	XLON	2679	131.60	548656918889481
15:21:26 PM	XLON	242	131.60	548656918889484
15:21:26 PM	XLON	2418	131.60	548656918889483
15:21:31 PM	XLON	11893	131.56	548656918889515
15:21:31 PM	XLON	2721	131.60	548656918889510
15:21:43 PM	XLON	1903	131.50	548656918889608
15:21:43 PM	XLON	2093	131.50	548656918889609
15:22:23 PM	XLON	1216	131.60	548656918889784
15:22:29 PM	XLON	3000	131.60	548656918889836
15:22:39 PM	XLON	519	131.66	548656918889957
15:22:39 PM	XLON	2805	131.66	548656918889956
15:22:52 PM	XLON	2958	131.68	548656918890068
15:22:52 PM	XLON	3249	131.68	548656918890067
15:22:52 PM	XLON	2871	131.72	548656918890064
15:23:20 PM	XLON	1526	131.68	548656918890144
15:23:25 PM	XLON	1549	131.70	548656918890177
15:23:25 PM	XLON	8728	131.70	548656918890178
15:23:54 PM	XLON	4052	131.80	548656918890361
15:23:54 PM	XLON	2861	131.82	548656918890348
15:23:54 PM	XLON	6304	131.82	548656918890353
15:24:02 PM	XLON	10883	131.76	548656918890381
15:24:13 PM	XLON	5580	131.74	548656918890400
15:25:03 PM	XLON	12235	131.66	548656918890568
15:25:16 PM	XLON	3249	131.70	548656918890672
15:25:16 PM	XLON	8092	131.70	548656918890673
15:25:46 PM	XLON	247	131.74	548656918890836
15:25:46 PM	XLON	6831	131.74	548656918890835
15:26:04 PM	XLON	9856	131.74	548656918890938
15:26:06 PM	XLON	2794	131.70	548656918890946
15:26:33 PM	XLON	465	131.66	548656918891035
15:26:33 PM	XLON	3000	131.66	548656918891034
15:26:33 PM	XLON	3114	131.66	548656918891033
15:27:20 PM	XLON	276	131.68	548656918891219
15:27:20 PM	XLON	5983	131.68	548656918891220
15:27:20 PM	XLON	1167	131.70	548656918891206
15:27:20 PM	XLON	1471	131.70	548656918891207
15:27:20 PM	XLON	1925	131.70	548656918891208
15:27:20 PM	XLON	3182	131.70	548656918891205
15:27:40 PM	XLON	299	131.74	548656918891337
15:27:43 PM	XLON	40	131.74	548656918891342
15:27:43 PM	XLON	3000	131.74	548656918891341
15:27:50 PM	XLON	2980	131.74	548656918891364
15:27:54 PM	XLON	13262	131.72	548656918891371
15:28:11 PM	XLON	3613	131.72	548656918891457
15:28:27 PM	XLON	3151	131.70	548656918891509
15:28:37 PM	XLON	3174	131.70	548656918891540
15:29:02 PM	XLON	1306	131.64	548656918891663
15:29:32 PM	XLON	2701	131.70	548656918891808
15:29:40 PM	XLON	2000	131.70	548656918891840
15:30:00 PM	XLON	11836	131.70	548656918891940
15:30:05 PM	XLON	1768	131.72	548656918891976
15:30:05 PM	XLON	3000	131.72	548656918891974
15:30:05 PM	XLON	3182	131.72	548656918891975
15:30:07 PM	XLON	7752	131.70	548656918891987
15:30:35 PM	XLON	1795	131.76	548656918892077
15:30:35 PM	XLON	1933	131.76	548656918892076
15:30:40 PM	XLON	3979	131.74	548656918892095
15:30:40 PM	XLON	6355	131.74	548656918892096
15:30:50 PM	XLON	3979	131.72	548656918892124
15:31:08 PM	XLON	7381	131.74	548656918892237
15:31:41 PM	XLON	3023	131.76	548656918892417
15:31:43 PM	XLON	2884	131.74	548656918892421
15:31:43 PM	XLON	3347	131.74	548656918892422
15:31:43 PM	XLON	5199	131.74	548656918892423
15:32:17 PM	XLON	9515	131.82	548656918892657
15:32:24 PM	XLON	150	131.82	548656918892697
15:32:25 PM	XLON	5453	131.82	548656918892698
15:32:47 PM	XLON	7174	131.84	548656918892814
15:33:22 PM	XLON	2860	131.78	548656918892975
15:33:36 PM	XLON	13007	131.80	548656918893031
15:34:01 PM	XLON	6021	131.76	548656918893140
15:34:07 PM	XLON	1459	131.82	548656918893192
15:34:07 PM	XLON	7296	131.82	548656918893191
15:34:34 PM	XLON	5512	131.86	548656918893370
15:35:35 PM	XLON	179	131.98	548656918893620
15:35:35 PM	XLON	714	131.98	548656918893619
15:35:35 PM	XLON	3908	131.98	548656918893621
15:35:45 PM	XLON	1670	132.00	548656918893668
15:35:45 PM	XLON	3000	132.00	548656918893669
15:36:37 PM	XLON	5000	132.00	548656918893892
15:36:37 PM	XLON	3000	132.02	548656918893893
15:36:37 PM	XLON	3114	132.02	548656918893894
15:36:38 PM	XLON	1549	132.00	548656918893909
15:36:38 PM	XLON	4187	132.00	548656918893911
15:36:38 PM	XLON	4517	132.00	548656918893910
15:36:38 PM	XLON	5000	132.00	548656918893908
15:36:46 PM	XLON	3252	132.00	548656918893963
15:36:48 PM	XLON	3475	131.94	548656918893990
15:36:48 PM	XLON	3004	132.00	548656918893980
15:37:05 PM	XLON	3019	131.96	548656918894098
15:37:31 PM	XLON	12065	131.94	548656918894140
15:37:31 PM	XLON	426	131.96	548656918894145
15:37:31 PM	XLON	3000	131.96	548656918894144
15:37:31 PM	XLON	3114	131.96	548656918894143
15:37:31 PM	XLON	3182	131.96	548656918894142
15:37:49 PM	XLON	4025	131.90	548656918894222
15:38:00 PM	XLON	3758	131.94	548656918894301
15:38:16 PM	XLON	2245	131.88	548656918894354
15:38:16 PM	XLON	6137	131.88	548656918894355
15:38:37 PM	XLON	1629	131.86	548656918894455
15:38:37 PM	XLON	1801	131.86	548656918894454
15:38:56 PM	XLON	7871	131.84	548656918894585
15:39:19 PM	XLON	7922	131.84	548656918894723
15:39:35 PM	XLON	267	131.84	548656918894727
15:39:35 PM	XLON	2833	131.84	548656918894728
15:39:45 PM	XLON	1536	131.84	548656918894731
15:40:01 PM	XLON	3266	131.90	548656918894796
15:40:19 PM	XLON	4259	131.96	548656918894928
15:40:29 PM	XLON	3861	131.90	548656918894961
15:40:36 PM	XLON	108	131.86	548656918895001
15:40:36 PM	XLON	851	131.86	548656918895002
15:40:36 PM	XLON	2422	131.86	548656918895000
15:40:50 PM	XLON	175	131.84	548656918895019
15:40:50 PM	XLON	1381	131.84	548656918895020
15:40:58 PM	XLON	13248	131.86	548656918895049
15:41:02 PM	XLON	1189	131.84	548656918895064
15:41:02 PM	XLON	1998	131.84	548656918895063
15:41:02 PM	XLON	2290	131.84	548656918895065
15:41:31 PM	XLON	9282	131.80	548656918895208
15:42:04 PM	XLON	6371	131.80	548656918895293
15:42:24 PM	XLON	865	131.72	548656918895347
15:42:24 PM	XLON	2000	131.72	548656918895346
15:42:31 PM	XLON	196	131.72	548656918895369
15:42:46 PM	XLON	13267	131.72	548656918895392
15:42:46 PM	XLON	3000	131.74	548656918895394
15:42:46 PM	XLON	3114	131.74	548656918895393
15:43:03 PM	XLON	1174	131.72	548656918895462
15:43:03 PM	XLON	2289	131.72	548656918895461
15:43:17 PM	XLON	2915	131.76	548656918895529
15:43:17 PM	XLON	4780	131.76	548656918895530
15:43:34 PM	XLON	4201	131.78	548656918895583
15:44:01 PM	XLON	1229	131.74	548656918895671
15:44:01 PM	XLON	2982	131.74	548656918895670
15:44:05 PM	XLON	2982	131.72	548656918895691
15:44:28 PM	XLON	3000	131.78	548656918895769
15:44:41 PM	XLON	3000	131.78	548656918895792
15:44:45 PM	XLON	1941	131.76	548656918895814
15:44:45 PM	XLON	4396	131.76	548656918895813
15:44:45 PM	XLON	6610	131.76	548656918895812
15:45:00 PM	XLON	2133	131.74	548656918895852
15:45:00 PM	XLON	4661	131.74	548656918895851
15:45:11 PM	XLON	10	131.72	548656918895870
15:45:50 PM	XLON	12542	131.72	548656918895984
15:45:57 PM	XLON	380	131.72	548656918895999
15:45:59 PM	XLON	3832	131.72	548656918896004
15:46:10 PM	XLON	6173	131.70	548656918896053
15:46:28 PM	XLON	8504	131.68	548656918896140
15:46:45 PM	XLON	13	131.72	548656918896197
15:46:45 PM	XLON	3546	131.72	548656918896198
15:47:02 PM	XLON	1476	131.66	548656918896286
15:47:02 PM	XLON	2388	131.66	548656918896287
15:47:25 PM	XLON	122	131.68	548656918896375
15:47:25 PM	XLON	969	131.68	548656918896373
15:47:25 PM	XLON	1795	131.68	548656918896374
15:47:31 PM	XLON	190	131.66	548656918896410
15:47:50 PM	XLON	2297	131.68	548656918896454
15:47:50 PM	XLON	6214	131.68	548656918896455
15:47:59 PM	XLON	1335	131.68	548656918896473
15:47:59 PM	XLON	1819	131.68	548656918896472
15:48:06 PM	XLON	388	131.68	548656918896496
15:48:09 PM	XLON	157	131.68	548656918896501
15:48:14 PM	XLON	2092	131.68	548656918896512
15:48:14 PM	XLON	3000	131.68	548656918896511
15:48:23 PM	XLON	216	131.68	548656918896582
15:48:29 PM	XLON	2553	131.68	548656918896597
15:48:29 PM	XLON	3000	131.68	548656918896596
15:48:32 PM	XLON	12401	131.66	548656918896604
15:49:23 PM	XLON	3760	131.74	548656918896878
15:49:23 PM	XLON	8605	131.74	548656918896877
15:49:31 PM	XLON	389	131.72	548656918896899
15:49:38 PM	XLON	3400	131.72	548656918896910
15:49:38 PM	XLON	4816	131.72	548656918896911
15:49:55 PM	XLON	2565	131.68	548656918896981
15:50:20 PM	XLON	2832	131.74	548656918897111
15:50:22 PM	XLON	11950	131.72	548656918897114
15:51:01 PM	XLON	6021	131.68	548656918897219
15:51:06 PM	XLON	2927	131.68	548656918897250
15:51:06 PM	XLON	6103	131.68	548656918897249
15:51:58 PM	XLON	101	131.68	548656918897395
15:52:03 PM	XLON	839	131.68	548656918897423
15:52:03 PM	XLON	1002	131.68	548656918897424
15:52:03 PM	XLON	7432	131.68	548656918897422
15:52:09 PM	XLON	13	131.68	548656918897442
15:52:09 PM	XLON	3000	131.68	548656918897441
15:52:15 PM	XLON	584	131.66	548656918897487
15:52:15 PM	XLON	5979	131.66	548656918897489
15:52:15 PM	XLON	6168	131.66	548656918897488
15:52:35 PM	XLON	2871	131.66	548656918897557
15:52:59 PM	XLON	3695	131.66	548656918897693
15:53:11 PM	XLON	619	131.66	548656918897759
15:53:11 PM	XLON	959	131.66	548656918897758
15:53:11 PM	XLON	1244	131.66	548656918897757
15:53:18 PM	XLON	3363	131.66	548656918897773
15:53:26 PM	XLON	937	131.66	548656918897835
15:53:26 PM	XLON	1959	131.66	548656918897825
15:53:26 PM	XLON	2357	131.66	548656918897833
15:53:26 PM	XLON	3131	131.66	548656918897834
15:53:45 PM	XLON	288	131.66	548656918897874
15:53:45 PM	XLON	9000	131.66	548656918897873
15:54:13 PM	XLON	2919	131.64	548656918898020
15:54:18 PM	XLON	43	131.68	548656918898055
15:54:39 PM	XLON	1985	131.80	548656918898187
15:54:39 PM	XLON	3000	131.80	548656918898186
15:54:44 PM	XLON	2968	131.80	548656918898203
15:54:48 PM	XLON	32	131.80	548656918898214
15:54:48 PM	XLON	2771	131.80	548656918898215
15:54:52 PM	XLON	2133	131.78	548656918898227
15:54:52 PM	XLON	3000	131.78	548656918898226
15:55:06 PM	XLON	2000	131.78	548656918898271
15:55:11 PM	XLON	2483	131.74	548656918898334
15:55:11 PM	XLON	3000	131.74	548656918898333
15:55:25 PM	XLON	5341	131.74	548656918898378
15:55:28 PM	XLON	12178	131.72	548656918898396
15:55:57 PM	XLON	2681	131.70	548656918898513
15:56:18 PM	XLON	110	131.70	548656918898614
15:56:18 PM	XLON	257	131.70	548656918898615
15:56:18 PM	XLON	1025	131.70	548656918898613
15:56:18 PM	XLON	1302	131.70	548656918898612
15:56:28 PM	XLON	5760	131.70	548656918898656
15:56:42 PM	XLON	3000	131.70	548656918898696
15:56:53 PM	XLON	3000	131.70	548656918898723
15:56:58 PM	XLON	200	131.70	548656918898741
15:56:58 PM	XLON	1969	131.70	548656918898743
15:56:58 PM	XLON	3114	131.70	548656918898742
15:57:00 PM	XLON	13186	131.68	548656918898790
15:57:18 PM	XLON	3413	131.68	548656918898864
15:57:37 PM	XLON	8859	131.68	548656918898950
15:57:59 PM	XLON	4922	131.68	548656918899019
15:58:07 PM	XLON	4600	131.68	548656918899047
15:58:12 PM	XLON	4051	131.66	548656918899067
15:58:20 PM	XLON	4497	131.66	548656918899111
15:59:09 PM	XLON	3114	131.70	548656918899348
15:59:09 PM	XLON	3182	131.70	548656918899349
15:59:09 PM	XLON	4214	131.70	548656918899347
15:59:13 PM	XLON	359	131.70	548656918899363
15:59:13 PM	XLON	985	131.70	548656918899361
15:59:13 PM	XLON	1681	131.70	548656918899360
15:59:13 PM	XLON	3114	131.70	548656918899362
15:59:18 PM	XLON	5373	131.68	548656918899400
15:59:32 PM	XLON	1108	131.64	548656918899457
15:59:32 PM	XLON	2422	131.64	548656918899456
15:59:37 PM	XLON	2525	131.62	548656918899474
15:59:41 PM	XLON	3044	131.62	548656918899491

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

POSSESFWMEESEFI

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