Latest Share Chat

Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 67.82

Bid: 67.20

Ask: 69.98

Change: 0.00 (0.00%)

Spread: 2.78 (4.137%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 67.82

Last checked at -

Transaction in Own Shares

30 Jan 2023 18:19

RNS Number : 3207O

Vodafone Group Plc

30 January 2023

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 16 November 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to 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. Following completion of the Programme, the increase in the issued share capital as a result of the maturing of the second tranche of the MCB will be fully offset.

Date of purchase:	30 January 2023
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,521
Highest price paid per share (pence):	93.77
Lowest price paid per share (pence):	93.05
Volume weighted average price paid per share (pence):	93.43

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,632,662,966 of its ordinary shares in treasury and has 27,185,593,092 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 30 January 2023 Goldman Sachs (as principal) elected to purchase 6,074,521 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 30 January 2023 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	93.43	6,074,521

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:02:41 AM	XLON	4543	93.54	702683035993996
08:03:16 AM	XLON	589	93.54	702683035994194
08:03:16 AM	XLON	5321	93.54	702683035994195
08:03:16 AM	XLON	12969	93.54	702683035994198
08:04:03 AM	XLON	1190	93.58	702683035994457
08:04:03 AM	XLON	3534	93.58	702683035994456
08:04:47 AM	XLON	3229	93.71	702683035994610
08:05:05 AM	XLON	3100	93.74	702683035994711
08:05:37 AM	XLON	9810	93.74	702683035994789
08:05:38 AM	XLON	5937	93.71	702683035994791
08:05:38 AM	XLON	5996	93.71	702683035994792
08:05:50 AM	XLON	5937	93.71	702683035994818
08:05:50 AM	XLON	9531	93.71	702683035994821
08:06:26 AM	XLON	6603	93.69	702683035994904
08:06:26 AM	XLON	7528	93.69	702683035994903
08:06:38 AM	XLON	5013	93.69	702683035994911
08:07:06 AM	XLON	3052	93.70	702683035994943
08:07:06 AM	XLON	11614	93.70	702683035994944
08:07:50 AM	XLON	622	93.77	702683035995045
08:08:22 AM	XLON	13119	93.74	702683035995108
08:08:22 AM	XLON	8536	93.77	702683035995107
08:08:42 AM	XLON	8093	93.72	702683035995212
08:09:52 AM	XLON	691	93.76	702683035995377
08:09:52 AM	XLON	12966	93.76	702683035995378
08:10:08 AM	XLON	9020	93.75	702683035995431
08:10:10 AM	XLON	6359	93.75	702683035995434
08:10:29 AM	XLON	4387	93.71	702683035995481
08:10:40 AM	XLON	3230	93.68	702683035995509
08:11:26 AM	XLON	4058	93.66	702683035995598
08:11:27 AM	XLON	9184	93.66	702683035995602
08:12:16 AM	XLON	11602	93.71	702683035995712
08:12:17 AM	XLON	3970	93.72	702683035995714
08:13:05 AM	XLON	3951	93.71	702683035995780
08:13:05 AM	XLON	8536	93.71	702683035995781
08:13:13 AM	XLON	2907	93.69	702683035995799
08:13:26 AM	XLON	3106	93.66	702683035995834
08:13:45 AM	XLON	4239	93.63	702683035995857
08:14:26 AM	XLON	1	93.70	702683035995920
08:14:43 AM	XLON	6898	93.70	702683035995941
08:14:55 AM	XLON	2958	93.75	702683035995973
08:15:01 AM	XLON	3157	93.77	702683035996026
08:15:02 AM	XLON	2965	93.75	702683035996027
08:15:02 AM	XLON	3055	93.75	702683035996028
08:15:03 AM	XLON	4431	93.75	702683035996033
08:15:09 AM	XLON	3405	93.71	702683035996039
08:15:19 AM	XLON	1533	93.70	702683035996066
08:15:19 AM	XLON	2934	93.70	702683035996067
08:16:04 AM	XLON	959	93.68	702683035996135
08:16:04 AM	XLON	2148	93.68	702683035996136
08:16:04 AM	XLON	3526	93.68	702683035996138
08:16:04 AM	XLON	4400	93.68	702683035996137
08:16:13 AM	XLON	3329	93.66	702683035996153
08:16:22 AM	XLON	3538	93.66	702683035996212
08:16:28 AM	XLON	2973	93.66	702683035996234
08:16:50 AM	XLON	5440	93.62	702683035996282
08:16:53 AM	XLON	1809	93.58	702683035996297
08:16:53 AM	XLON	2096	93.58	702683035996296
08:17:35 AM	XLON	2966	93.56	702683035996438
08:18:00 AM	XLON	2855	93.55	702683035996456
08:18:00 AM	XLON	4859	93.55	702683035996458
08:18:00 AM	XLON	5658	93.55	702683035996457
08:18:25 AM	XLON	214	93.49	702683035996521
08:18:52 AM	XLON	1512	93.50	702683035996556
08:18:59 AM	XLON	3	93.48	702683035996561
08:18:59 AM	XLON	718	93.48	702683035996562
08:18:59 AM	XLON	736	93.48	702683035996563
08:18:59 AM	XLON	1447	93.48	702683035996564
08:19:04 AM	XLON	849	93.47	702683035996576
08:19:04 AM	XLON	858	93.47	702683035996577
08:19:04 AM	XLON	1457	93.47	702683035996578
08:19:13 AM	XLON	2164	93.47	702683035996605
08:19:23 AM	XLON	252	93.48	702683035996632
08:20:03 AM	XLON	3904	93.58	702683035996714
08:20:03 AM	XLON	2141	93.59	702683035996710
08:20:03 AM	XLON	3534	93.59	702683035996711
08:20:03 AM	XLON	3536	93.59	702683035996712
08:20:03 AM	XLON	2350	93.60	702683035996713
08:20:03 AM	XLON	4510	93.60	702683035996709
08:20:29 AM	XLON	3002	93.57	702683035996789
08:20:32 AM	XLON	10375	93.55	702683035996796
08:20:32 AM	XLON	1267	93.56	702683035996794
08:20:32 AM	XLON	2149	93.56	702683035996793
08:20:59 AM	XLON	3466	93.54	702683035996840
08:21:51 AM	XLON	2010	93.53	702683035996944
08:21:51 AM	XLON	2059	93.53	702683035996943
08:21:51 AM	XLON	3536	93.53	702683035996945
08:21:51 AM	XLON	993	93.54	702683035996946
08:21:51 AM	XLON	1616	93.54	702683035996942
08:21:51 AM	XLON	8598	93.54	702683035996941
08:22:07 AM	XLON	3486	93.49	702683035997018
08:23:00 AM	XLON	552	93.50	702683035997072
08:23:00 AM	XLON	10282	93.50	702683035997073
08:23:00 AM	XLON	1382	93.53	702683035997071
08:23:00 AM	XLON	1922	93.53	702683035997070
08:23:00 AM	XLON	2900	93.53	702683035997069
08:24:02 AM	XLON	2903	93.54	702683035997155
08:24:02 AM	XLON	3297	93.54	702683035997158
08:24:14 AM	XLON	7045	93.53	702683035997171
08:24:40 AM	XLON	566	93.56	702683035997198
08:24:40 AM	XLON	1800	93.56	702683035997197
08:24:40 AM	XLON	2268	93.56	702683035997199
08:24:40 AM	XLON	4068	93.57	702683035997191
08:25:01 AM	XLON	7531	93.50	702683035997250
08:25:19 AM	XLON	4979	93.50	702683035997340
08:25:52 AM	XLON	2699	93.48	702683035997406
08:25:52 AM	XLON	2870	93.48	702683035997405
08:26:05 AM	XLON	3070	93.48	702683035997419
08:26:30 AM	XLON	3894	93.47	702683035997465
08:26:57 AM	XLON	5970	93.49	702683035997513
08:26:59 AM	XLON	4262	93.49	702683035997519
08:27:54 AM	XLON	3598	93.49	702683035997572
08:28:07 AM	XLON	10553	93.48	702683035997602
08:28:07 AM	XLON	842	93.49	702683035997599
08:28:07 AM	XLON	2154	93.49	702683035997598
08:28:29 AM	XLON	451	93.47	702683035997697
08:28:29 AM	XLON	4400	93.47	702683035997696
08:29:32 AM	XLON	104	93.48	702683035997790
08:29:32 AM	XLON	570	93.48	702683035997791
08:29:32 AM	XLON	2243	93.48	702683035997792
08:29:38 AM	XLON	371	93.47	702683035997800
08:29:38 AM	XLON	655	93.47	702683035997799
08:29:38 AM	XLON	2021	93.47	702683035997798
08:29:50 AM	XLON	258	93.47	702683035997820
08:29:58 AM	XLON	3335	93.49	702683035997835
08:30:00 AM	XLON	4044	93.46	702683035997855
08:30:00 AM	XLON	7660	93.47	702683035997852
08:30:02 AM	XLON	1779	93.44	702683035997866
08:30:02 AM	XLON	3534	93.44	702683035997865
08:30:59 AM	XLON	1084	93.41	702683035998008
08:30:59 AM	XLON	1960	93.41	702683035998007
08:32:02 AM	XLON	425	93.59	702683035998175
08:32:02 AM	XLON	756	93.59	702683035998177
08:32:02 AM	XLON	2099	93.59	702683035998174
08:32:02 AM	XLON	3534	93.59	702683035998176
08:32:02 AM	XLON	3536	93.59	702683035998178
08:32:18 AM	XLON	1243	93.59	702683035998202
08:32:18 AM	XLON	2067	93.59	702683035998203
08:32:43 AM	XLON	2189	93.57	702683035998248
08:32:50 AM	XLON	1645	93.57	702683035998258
08:32:50 AM	XLON	3536	93.57	702683035998259
08:33:01 AM	XLON	979	93.57	702683035998301
08:33:01 AM	XLON	4400	93.57	702683035998300
08:33:48 AM	XLON	2214	93.57	702683035998419
08:33:48 AM	XLON	9432	93.57	702683035998420
08:35:35 AM	XLON	1258	93.60	702683035998626
08:35:55 AM	XLON	1529	93.58	702683035998652
08:35:55 AM	XLON	2125	93.58	702683035998651
08:36:17 AM	XLON	514	93.59	702683035998748
08:36:17 AM	XLON	2300	93.59	702683035998747
08:36:29 AM	XLON	3534	93.59	702683035998752
08:36:29 AM	XLON	3536	93.59	702683035998753
08:36:29 AM	XLON	3600	93.59	702683035998751
08:36:32 AM	XLON	246	93.56	702683035998757
08:36:32 AM	XLON	255	93.56	702683035998756
08:36:32 AM	XLON	2010	93.56	702683035998758
08:36:32 AM	XLON	3534	93.56	702683035998755
08:36:34 AM	XLON	2259	93.56	702683035998759
08:36:34 AM	XLON	3534	93.56	702683035998760
08:36:34 AM	XLON	3536	93.56	702683035998761
08:36:35 AM	XLON	1030	93.56	702683035998775
08:36:36 AM	XLON	4588	93.55	702683035998777
08:36:40 AM	XLON	1805	93.55	702683035998784
08:37:10 AM	XLON	1406	93.54	702683035998835
08:37:10 AM	XLON	1591	93.54	702683035998837
08:37:10 AM	XLON	1995	93.54	702683035998836
08:37:10 AM	XLON	3536	93.54	702683035998834
08:37:10 AM	XLON	4187	93.54	702683035998832
08:37:10 AM	XLON	4400	93.54	702683035998833
08:37:41 AM	XLON	2058	93.53	702683035998874
08:37:49 AM	XLON	425	93.52	702683035998883
08:37:49 AM	XLON	956	93.53	702683035998886
08:37:49 AM	XLON	3534	93.53	702683035998884
08:37:49 AM	XLON	3536	93.53	702683035998885
08:38:23 AM	XLON	1579	93.49	702683035998922
08:39:31 AM	XLON	1647	93.52	702683035998996
08:39:34 AM	XLON	300	93.52	702683035999002
08:39:46 AM	XLON	4400	93.50	702683035999008
08:39:46 AM	XLON	12875	93.51	702683035999007
08:39:49 AM	XLON	1528	93.50	702683035999013
08:39:49 AM	XLON	1698	93.50	702683035999012
08:39:55 AM	XLON	4430	93.50	702683035999016
08:40:07 AM	XLON	3233	93.49	702683035999028
08:40:07 AM	XLON	8989	93.49	702683035999027
08:41:22 AM	XLON	4849	93.52	702683035999157
08:42:21 AM	XLON	3236	93.59	702683035999282
08:42:25 AM	XLON	3200	93.58	702683035999286
08:42:25 AM	XLON	3536	93.58	702683035999285
08:43:00 AM	XLON	3838	93.56	702683035999355
08:43:00 AM	XLON	3612	93.57	702683035999353
08:43:00 AM	XLON	8724	93.57	702683035999354
08:43:22 AM	XLON	584	93.55	702683035999411
08:43:22 AM	XLON	634	93.55	702683035999410
08:43:22 AM	XLON	1232	93.55	702683035999409
08:43:22 AM	XLON	1714	93.55	702683035999412
08:43:25 AM	XLON	1559	93.55	702683035999420
08:43:25 AM	XLON	2671	93.55	702683035999421
08:44:05 AM	XLON	44	93.55	702683035999492
08:44:05 AM	XLON	3200	93.55	702683035999491
08:44:17 AM	XLON	1435	93.55	702683035999494
08:44:17 AM	XLON	1585	93.55	702683035999495
08:44:26 AM	XLON	566	93.59	702683035999525
08:44:26 AM	XLON	1800	93.59	702683035999527
08:44:26 AM	XLON	2140	93.59	702683035999526
08:44:26 AM	XLON	3153	93.59	702683035999528
08:44:33 AM	XLON	6170	93.57	702683035999545
08:44:34 AM	XLON	3675	93.57	702683035999555
08:46:06 AM	XLON	469	93.64	702683035999668
08:46:06 AM	XLON	2115	93.64	702683035999667
08:46:06 AM	XLON	808	93.65	702683035999669
08:46:06 AM	XLON	2921	93.66	702683035999666
08:46:11 AM	XLON	2726	93.64	702683035999677
08:48:00 AM	XLON	5129	93.63	702683035999804
08:48:02 AM	XLON	1071	93.63	702683035999809
08:48:11 AM	XLON	711	93.63	702683035999822
08:48:11 AM	XLON	3487	93.63	702683035999821
08:48:11 AM	XLON	4058	93.63	702683035999820
08:48:16 AM	XLON	2548	93.62	702683035999830
08:48:16 AM	XLON	3534	93.62	702683035999828
08:48:16 AM	XLON	3536	93.62	702683035999829
08:48:22 AM	XLON	287	93.61	702683035999832
08:48:22 AM	XLON	2625	93.61	702683035999831
08:49:09 AM	XLON	2010	93.64	702683035999944
08:49:09 AM	XLON	3536	93.64	702683035999943
08:49:09 AM	XLON	3761	93.64	702683035999945
08:49:09 AM	XLON	9334	93.64	702683035999941
08:50:22 AM	XLON	1	93.65	702683036000028
08:51:11 AM	XLON	4037	93.71	702683036000099
08:51:11 AM	XLON	6724	93.71	702683036000100
08:51:16 AM	XLON	1451	93.66	702683036000127
08:51:16 AM	XLON	1932	93.66	702683036000125
08:51:16 AM	XLON	3156	93.66	702683036000110
08:51:16 AM	XLON	3534	93.66	702683036000124
08:51:16 AM	XLON	3536	93.66	702683036000123
08:51:16 AM	XLON	3590	93.66	702683036000126
08:51:52 AM	XLON	8072	93.70	702683036000184
08:52:38 AM	XLON	172	93.70	702683036000233
08:52:38 AM	XLON	692	93.70	702683036000232
08:52:38 AM	XLON	2224	93.70	702683036000231
08:53:13 AM	XLON	13803	93.72	702683036000278
08:53:24 AM	XLON	1666	93.72	702683036000323
08:53:24 AM	XLON	5525	93.72	702683036000322
08:54:12 AM	XLON	1236	93.70	702683036000342
08:54:12 AM	XLON	3534	93.70	702683036000341
08:55:08 AM	XLON	860	93.69	702683036000392
08:55:08 AM	XLON	4400	93.69	702683036000391
08:55:31 AM	XLON	6941	93.67	702683036000406
08:55:40 AM	XLON	5345	93.67	702683036000437
08:55:40 AM	XLON	6718	93.67	702683036000436
08:55:55 AM	XLON	1372	93.64	702683036000457
08:55:55 AM	XLON	2437	93.64	702683036000456
08:56:39 AM	XLON	6160	93.59	702683036000528
08:57:23 AM	XLON	2088	93.56	702683036000586
08:57:23 AM	XLON	2105	93.56	702683036000585
08:57:57 AM	XLON	10546	93.57	702683036000635
08:58:28 AM	XLON	505	93.55	702683036000666
08:58:28 AM	XLON	2944	93.55	702683036000662
08:58:28 AM	XLON	3200	93.55	702683036000665
08:58:44 AM	XLON	3081	93.52	702683036000686
08:58:44 AM	XLON	3553	93.52	702683036000683
08:59:43 AM	XLON	3172	93.54	702683036000788
08:59:43 AM	XLON	3235	93.54	702683036000789
09:00:02 AM	XLON	118	93.53	702683036000825
09:00:02 AM	XLON	728	93.53	702683036000820
09:00:02 AM	XLON	970	93.53	702683036000824
09:00:02 AM	XLON	2912	93.53	702683036000821
09:00:02 AM	XLON	3536	93.53	702683036000823
09:01:01 AM	XLON	2010	93.56	702683036001022
09:01:01 AM	XLON	2030	93.56	702683036001021
09:01:01 AM	XLON	2276	93.56	702683036001023
09:01:22 AM	XLON	9414	93.54	702683036001070
09:02:46 AM	XLON	1210	93.52	702683036001195
09:02:46 AM	XLON	2164	93.52	702683036001194
09:02:46 AM	XLON	487	93.53	702683036001192
09:02:46 AM	XLON	5571	93.53	702683036001193
09:03:07 AM	XLON	950	93.50	702683036001213
09:03:07 AM	XLON	2918	93.50	702683036001214
09:03:07 AM	XLON	3815	93.50	702683036001212
09:03:07 AM	XLON	8755	93.50	702683036001211
09:04:16 AM	XLON	9334	93.47	702683036001341
09:04:57 AM	XLON	4284	93.50	702683036001414
09:05:47 AM	XLON	1	93.49	702683036001475
09:05:59 AM	XLON	2092	93.50	702683036001479
09:06:13 AM	XLON	1973	93.50	702683036001487
09:06:17 AM	XLON	1372	93.48	702683036001506
09:06:17 AM	XLON	1983	93.48	702683036001505
09:06:17 AM	XLON	4422	93.49	702683036001503
09:06:17 AM	XLON	8861	93.49	702683036001504
09:06:24 AM	XLON	3511	93.46	702683036001513
09:07:05 AM	XLON	3621	93.45	702683036001562
09:07:20 AM	XLON	3351	93.39	702683036001585
09:08:01 AM	XLON	1993	93.38	702683036001706
09:08:01 AM	XLON	4861	93.38	702683036001705
09:08:20 AM	XLON	3535	93.34	702683036001751
09:08:20 AM	XLON	4206	93.35	702683036001750
09:09:24 AM	XLON	8306	93.32	702683036001852
09:09:59 AM	XLON	313	93.35	702683036001906
09:09:59 AM	XLON	4360	93.35	702683036001907
09:10:44 AM	XLON	2408	93.36	702683036001951
09:11:31 AM	XLON	591	93.37	702683036002005
09:11:40 AM	XLON	1828	93.38	702683036002025
09:11:40 AM	XLON	299	93.39	702683036002027
09:11:40 AM	XLON	3000	93.39	702683036002026
09:11:49 AM	XLON	1526	93.39	702683036002041
09:11:49 AM	XLON	3570	93.39	702683036002042
09:12:05 AM	XLON	14083	93.38	702683036002060
09:12:20 AM	XLON	3189	93.36	702683036002093
09:13:08 AM	XLON	808	93.32	702683036002127
09:13:08 AM	XLON	2271	93.32	702683036002126
09:13:37 AM	XLON	1374	93.31	702683036002191
09:13:37 AM	XLON	3463	93.31	702683036002190
09:14:27 AM	XLON	4500	93.31	702683036002235
09:14:27 AM	XLON	4577	93.31	702683036002234
09:15:05 AM	XLON	2954	93.33	702683036002292
09:16:09 AM	XLON	688	93.28	702683036002351
09:16:09 AM	XLON	1406	93.28	702683036002350
09:16:09 AM	XLON	5893	93.28	702683036002352
09:16:09 AM	XLON	9049	93.28	702683036002345
09:16:39 AM	XLON	1552	93.29	702683036002368
09:16:39 AM	XLON	1930	93.29	702683036002367
09:17:09 AM	XLON	91	93.28	702683036002391
09:17:09 AM	XLON	1628	93.28	702683036002393
09:17:09 AM	XLON	1709	93.28	702683036002392
09:17:40 AM	XLON	4902	93.28	702683036002421
09:19:13 AM	XLON	7928	93.40	702683036002552
09:19:13 AM	XLON	8606	93.40	702683036002554
09:20:03 AM	XLON	3673	93.40	702683036002614
09:21:11 AM	XLON	1774	93.42	702683036002759
09:21:11 AM	XLON	2010	93.42	702683036002760
09:22:03 AM	XLON	3082	93.41	702683036002980
09:22:12 AM	XLON	898	93.41	702683036003007
09:22:17 AM	XLON	688	93.41	702683036003010
09:22:17 AM	XLON	4400	93.41	702683036003009
09:22:17 AM	XLON	7790	93.41	702683036003008
09:22:29 AM	XLON	2	93.39	702683036003023
09:23:22 AM	XLON	2933	93.39	702683036003059
09:23:33 AM	XLON	774	93.39	702683036003077
09:23:33 AM	XLON	2242	93.39	702683036003079
09:23:33 AM	XLON	4200	93.39	702683036003078
09:24:08 AM	XLON	1710	93.39	702683036003129
09:24:08 AM	XLON	1828	93.39	702683036003130
09:24:49 AM	XLON	2	93.37	702683036003165
09:24:49 AM	XLON	4200	93.37	702683036003166
09:25:27 AM	XLON	1	93.36	702683036003191
09:26:00 AM	XLON	2128	93.35	702683036003254
09:26:00 AM	XLON	3534	93.35	702683036003253
09:26:00 AM	XLON	1571	93.36	702683036003243
09:26:00 AM	XLON	3399	93.36	702683036003244
09:27:17 AM	XLON	3536	93.36	702683036003340
09:28:22 AM	XLON	12518	93.32	702683036003462
09:28:26 AM	XLON	5739	93.32	702683036003480
09:29:19 AM	XLON	1746	93.33	702683036003556
09:29:19 AM	XLON	2900	93.33	702683036003555
09:29:19 AM	XLON	3322	93.33	702683036003551
09:29:54 AM	XLON	3350	93.29	702683036003619
09:31:00 AM	XLON	2665	93.34	702683036003699
09:31:52 AM	XLON	2041	93.35	702683036003746
09:31:52 AM	XLON	4540	93.35	702683036003745
09:31:56 AM	XLON	3900	93.33	702683036003757
09:32:51 AM	XLON	3224	93.32	702683036003832
09:34:00 AM	XLON	4312	93.36	702683036003951
09:34:27 AM	XLON	158	93.35	702683036003990
09:34:27 AM	XLON	831	93.35	702683036003989
09:34:27 AM	XLON	2859	93.35	702683036003988
09:34:28 AM	XLON	14064	93.33	702683036003993
09:35:08 AM	XLON	1437	93.28	702683036004087
09:35:08 AM	XLON	3942	93.28	702683036004088
09:36:20 AM	XLON	715	93.22	702683036004228
09:36:20 AM	XLON	2665	93.22	702683036004226
09:36:20 AM	XLON	2665	93.22	702683036004227
09:37:10 AM	XLON	3666	93.22	702683036004271
09:37:44 AM	XLON	6763	93.23	702683036004326
09:38:01 AM	XLON	3754	93.23	702683036004345
09:38:18 AM	XLON	3398	93.20	702683036004369
09:38:59 AM	XLON	3089	93.20	702683036004465
09:39:58 AM	XLON	495	93.25	702683036004538
09:39:58 AM	XLON	4400	93.25	702683036004539
09:39:58 AM	XLON	3	93.26	702683036004540
09:39:58 AM	XLON	1327	93.26	702683036004541
09:40:08 AM	XLON	1067	93.24	702683036004556
09:40:08 AM	XLON	3834	93.24	702683036004557
09:40:08 AM	XLON	4327	93.24	702683036004558
09:41:03 AM	XLON	5057	93.22	702683036004627
09:42:02 AM	XLON	3514	93.25	702683036004692
09:42:02 AM	XLON	5309	93.25	702683036004688
09:43:52 AM	XLON	1000	93.28	702683036004852
09:43:52 AM	XLON	12382	93.28	702683036004851
09:44:07 AM	XLON	864	93.28	702683036004884
09:44:07 AM	XLON	5232	93.28	702683036004883
09:45:01 AM	XLON	1325	93.24	702683036004948
09:45:01 AM	XLON	1838	93.24	702683036004947
09:45:01 AM	XLON	4523	93.25	702683036004939
09:46:18 AM	XLON	1009	93.21	702683036005066
09:46:18 AM	XLON	3787	93.21	702683036005064
09:46:18 AM	XLON	4400	93.21	702683036005065
09:46:42 AM	XLON	3058	93.20	702683036005092
09:47:18 AM	XLON	999	93.06	702683036005203
09:47:18 AM	XLON	1394	93.06	702683036005202
09:47:52 AM	XLON	8384	93.05	702683036005261
09:48:56 AM	XLON	10794	93.13	702683036005506
09:49:34 AM	XLON	3318	93.12	702683036005560
09:50:01 AM	XLON	4697	93.11	702683036005612
09:52:10 AM	XLON	2943	93.15	702683036005805
09:52:20 AM	XLON	1668	93.16	702683036005836
09:52:20 AM	XLON	1778	93.16	702683036005837
09:52:22 AM	XLON	4668	93.15	702683036005839
09:52:35 AM	XLON	3012	93.13	702683036005868
09:53:35 AM	XLON	955	93.17	702683036005944
09:53:35 AM	XLON	2537	93.17	702683036005946
09:53:35 AM	XLON	3534	93.17	702683036005945
09:54:38 AM	XLON	13802	93.16	702683036005986
09:57:09 AM	XLON	1354	93.31	702683036006163
09:57:09 AM	XLON	1988	93.31	702683036006161
09:57:09 AM	XLON	3536	93.31	702683036006162
09:57:09 AM	XLON	12712	93.31	702683036006157
09:58:00 AM	XLON	3036	93.29	702683036006186
09:58:31 AM	XLON	374	93.30	702683036006248
09:58:31 AM	XLON	1523	93.30	702683036006246
09:58:31 AM	XLON	2286	93.30	702683036006247
09:59:15 AM	XLON	3072	93.28	702683036006290
10:00:07 AM	XLON	6636	93.27	702683036006346
10:00:07 AM	XLON	6941	93.27	702683036006345
10:01:07 AM	XLON	3984	93.26	702683036006404
10:01:19 AM	XLON	3640	93.25	702683036006424
10:02:13 AM	XLON	1406	93.24	702683036006522
10:02:36 AM	XLON	3798	93.21	702683036006574
10:02:36 AM	XLON	7831	93.21	702683036006576
10:03:44 AM	XLON	1137	93.24	702683036006676
10:04:00 AM	XLON	4375	93.27	702683036006706
10:04:13 AM	XLON	7236	93.25	702683036006738
10:05:32 AM	XLON	1	93.22	702683036006808
10:05:32 AM	XLON	553	93.22	702683036006810
10:05:32 AM	XLON	3534	93.22	702683036006809
10:06:55 AM	XLON	1811	93.25	702683036006861
10:06:55 AM	XLON	3365	93.25	702683036006858
10:06:55 AM	XLON	4400	93.25	702683036006860
10:07:41 AM	XLON	1406	93.28	702683036006910
10:07:41 AM	XLON	1530	93.28	702683036006911
10:08:04 AM	XLON	9798	93.28	702683036006926
10:08:22 AM	XLON	1770	93.27	702683036006942
10:08:22 AM	XLON	5294	93.27	702683036006941
10:11:28 AM	XLON	33	93.29	702683036007195
10:11:28 AM	XLON	2071	93.29	702683036007197
10:11:28 AM	XLON	3044	93.29	702683036007198
10:11:28 AM	XLON	12367	93.29	702683036007196
10:11:56 AM	XLON	1000	93.32	702683036007279
10:11:56 AM	XLON	5913	93.32	702683036007280
10:12:23 AM	XLON	2855	93.29	702683036007303
10:12:23 AM	XLON	2991	93.29	702683036007304
10:13:32 AM	XLON	3177	93.28	702683036007408
10:13:43 AM	XLON	5828	93.27	702683036007440
10:14:17 AM	XLON	1	93.30	702683036007491
10:14:51 AM	XLON	6632	93.30	702683036007523
10:16:18 AM	XLON	939	93.34	702683036007618
10:16:18 AM	XLON	1888	93.34	702683036007617
10:16:18 AM	XLON	4400	93.34	702683036007616
10:16:18 AM	XLON	7271	93.34	702683036007614
10:17:19 AM	XLON	781	93.33	702683036007696
10:17:19 AM	XLON	3132	93.33	702683036007697
10:18:44 AM	XLON	3536	93.35	702683036007820
10:18:56 AM	XLON	1226	93.35	702683036007824
10:18:56 AM	XLON	1889	93.35	702683036007823
10:19:42 AM	XLON	13911	93.34	702683036007873
10:19:45 AM	XLON	7189	93.34	702683036007876
10:21:05 AM	XLON	1819	93.27	702683036008006
10:21:05 AM	XLON	3536	93.27	702683036008005
10:21:05 AM	XLON	3499	93.28	702683036008003
10:22:05 AM	XLON	10210	93.27	702683036008100
10:23:35 AM	XLON	6385	93.25	702683036008217
10:23:42 AM	XLON	7331	93.23	702683036008239
10:24:42 AM	XLON	4528	93.24	702683036008290
10:26:21 AM	XLON	13050	93.25	702683036008420
10:26:27 AM	XLON	3347	93.23	702683036008445
10:27:35 AM	XLON	1719	93.22	702683036008504
10:27:35 AM	XLON	2209	93.22	702683036008503
10:27:48 AM	XLON	8399	93.20	702683036008508
10:28:31 AM	XLON	4450	93.22	702683036008593
10:29:07 AM	XLON	5731	93.16	702683036008610
10:30:27 AM	XLON	98	93.22	702683036008677
10:30:27 AM	XLON	1825	93.22	702683036008679
10:30:27 AM	XLON	2129	93.22	702683036008678
10:31:16 AM	XLON	1300	93.23	702683036008732
10:31:16 AM	XLON	3350	93.23	702683036008731
10:31:16 AM	XLON	5349	93.23	702683036008730
10:32:37 AM	XLON	1989	93.23	702683036008816
10:32:46 AM	XLON	77	93.23	702683036008823
10:32:53 AM	XLON	10704	93.22	702683036008826
10:34:25 AM	XLON	11971	93.28	702683036008959
10:34:26 AM	XLON	2102	93.28	702683036008960
10:35:16 AM	XLON	4142	93.33	702683036009048
10:35:27 AM	XLON	15	93.32	702683036009065
10:35:27 AM	XLON	3656	93.32	702683036009066
10:36:04 AM	XLON	8645	93.31	702683036009081
10:37:12 AM	XLON	1382	93.27	702683036009143
10:37:12 AM	XLON	2005	93.27	702683036009144
10:38:02 AM	XLON	2010	93.28	702683036009238
10:38:02 AM	XLON	3536	93.28	702683036009237
10:38:02 AM	XLON	4400	93.28	702683036009236
10:38:02 AM	XLON	208	93.29	702683036009239
10:38:02 AM	XLON	7583	93.30	702683036009231
10:39:22 AM	XLON	2956	93.26	702683036009302
10:40:05 AM	XLON	10556	93.27	702683036009331
10:41:27 AM	XLON	1221	93.27	702683036009475
10:41:27 AM	XLON	1813	93.27	702683036009478
10:41:27 AM	XLON	2329	93.27	702683036009479
10:41:27 AM	XLON	4400	93.27	702683036009477
10:41:27 AM	XLON	4908	93.27	702683036009476
10:42:14 AM	XLON	3332	93.27	702683036009547
10:42:27 AM	XLON	31	93.24	702683036009557
10:44:54 AM	XLON	1246	93.36	702683036009697
10:44:54 AM	XLON	2164	93.36	702683036009696
10:44:56 AM	XLON	1286	93.34	702683036009700
10:44:56 AM	XLON	1835	93.34	702683036009701
10:44:56 AM	XLON	3500	93.34	702683036009699
10:44:56 AM	XLON	3536	93.34	702683036009702
10:44:56 AM	XLON	3570	93.34	702683036009703
10:45:58 AM	XLON	1533	93.35	702683036009776
10:45:58 AM	XLON	2496	93.35	702683036009775
10:46:13 AM	XLON	2024	93.33	702683036009797
10:46:13 AM	XLON	13271	93.34	702683036009787
10:46:40 AM	XLON	960	93.32	702683036009825
10:46:40 AM	XLON	2605	93.32	702683036009826
10:48:09 AM	XLON	2943	93.36	702683036009899
10:49:00 AM	XLON	2974	93.35	702683036009931
10:49:20 AM	XLON	1406	93.35	702683036009971
10:51:37 AM	XLON	1406	93.40	702683036010105
10:51:37 AM	XLON	2056	93.40	702683036010106
10:51:37 AM	XLON	2638	93.40	702683036010104
10:51:42 AM	XLON	2	93.40	702683036010107
10:51:42 AM	XLON	2413	93.40	702683036010108
10:51:48 AM	XLON	1527	93.42	702683036010134
10:51:58 AM	XLON	2571	93.42	702683036010139
10:51:58 AM	XLON	2596	93.42	702683036010138
10:52:09 AM	XLON	260	93.42	702683036010169
10:52:09 AM	XLON	2477	93.42	702683036010170
10:52:22 AM	XLON	1516	93.42	702683036010177
10:52:22 AM	XLON	2189	93.42	702683036010178
10:53:16 AM	XLON	544	93.41	702683036010223
10:53:16 AM	XLON	3638	93.41	702683036010221
10:53:16 AM	XLON	4098	93.41	702683036010222
10:53:16 AM	XLON	9964	93.41	702683036010220
10:53:44 AM	XLON	6353	93.38	702683036010244
10:54:12 AM	XLON	6998	93.39	702683036010303
10:55:29 AM	XLON	6854	93.37	702683036010357
10:57:35 AM	XLON	910	93.38	702683036010442
10:57:35 AM	XLON	917	93.38	702683036010441
10:57:35 AM	XLON	1087	93.38	702683036010443
10:58:17 AM	XLON	1210	93.38	702683036010459
10:58:17 AM	XLON	2279	93.38	702683036010458
10:58:17 AM	XLON	4400	93.38	702683036010457
10:58:17 AM	XLON	7700	93.38	702683036010456
10:58:28 AM	XLON	4220	93.37	702683036010489
10:59:23 AM	XLON	3253	93.39	702683036010547
11:00:47 AM	XLON	2665	93.40	702683036010629
11:00:47 AM	XLON	4188	93.40	702683036010631
11:00:47 AM	XLON	4444	93.40	702683036010630
11:01:39 AM	XLON	182	93.36	702683036010703
11:01:39 AM	XLON	2861	93.36	702683036010704
11:01:39 AM	XLON	3239	93.36	702683036010702
11:04:02 AM	XLON	951	93.39	702683036010803
11:04:02 AM	XLON	1804	93.39	702683036010801
11:04:02 AM	XLON	2661	93.39	702683036010800
11:04:02 AM	XLON	2752	93.39	702683036010804
11:04:02 AM	XLON	3534	93.39	702683036010802
11:04:02 AM	XLON	3547	93.39	702683036010799
11:04:54 AM	XLON	3100	93.37	702683036010832
11:04:54 AM	XLON	3982	93.37	702683036010833
11:06:02 AM	XLON	2855	93.41	702683036010987
11:06:02 AM	XLON	4338	93.41	702683036010988
11:06:36 AM	XLON	1137	93.37	702683036010998
11:07:08 AM	XLON	2796	93.33	702683036011046
11:07:08 AM	XLON	4714	93.33	702683036011047
11:10:35 AM	XLON	4535	93.32	702683036011285
11:10:35 AM	XLON	8924	93.32	702683036011284
11:10:37 AM	XLON	22	93.32	702683036011286
11:10:37 AM	XLON	8003	93.32	702683036011287
11:11:52 AM	XLON	720	93.26	702683036011327
11:11:52 AM	XLON	905	93.26	702683036011326
11:11:52 AM	XLON	1465	93.26	702683036011328
11:12:23 AM	XLON	4868	93.28	702683036011376
11:12:38 AM	XLON	5055	93.28	702683036011410
11:14:34 AM	XLON	12237	93.24	702683036011515
11:14:58 AM	XLON	4764	93.25	702683036011524
11:15:44 AM	XLON	3519	93.24	702683036011542
11:16:00 AM	XLON	770	93.20	702683036011568
11:16:00 AM	XLON	3100	93.20	702683036011567
11:16:25 AM	XLON	3215	93.22	702683036011589
11:17:59 AM	XLON	3240	93.22	702683036011635
11:18:01 AM	XLON	4310	93.22	702683036011636
11:18:01 AM	XLON	4310	93.22	702683036011637
11:20:07 AM	XLON	599	93.21	702683036011742
11:20:07 AM	XLON	1842	93.21	702683036011739
11:20:07 AM	XLON	3534	93.21	702683036011740
11:20:07 AM	XLON	3536	93.21	702683036011741
11:20:40 AM	XLON	9230	93.20	702683036011775
11:22:14 AM	XLON	5869	93.21	702683036011916
11:22:33 AM	XLON	8658	93.22	702683036011925
11:22:44 AM	XLON	1176	93.22	702683036011939
11:22:44 AM	XLON	1818	93.22	702683036011940
11:23:49 AM	XLON	2973	93.18	702683036011965
11:24:22 AM	XLON	2881	93.16	702683036012026
11:24:22 AM	XLON	3693	93.16	702683036012027
11:25:27 AM	XLON	53	93.13	702683036012072
11:25:27 AM	XLON	2102	93.13	702683036012074
11:25:27 AM	XLON	2398	93.13	702683036012075
11:25:27 AM	XLON	3347	93.13	702683036012073
11:26:27 AM	XLON	246	93.11	702683036012128
11:26:27 AM	XLON	3408	93.11	702683036012129
11:26:28 AM	XLON	317	93.11	702683036012130
11:26:41 AM	XLON	5936	93.11	702683036012134
11:28:01 AM	XLON	2912	93.15	702683036012209
11:28:42 AM	XLON	125	93.14	702683036012247
11:28:42 AM	XLON	2010	93.14	702683036012246
11:28:42 AM	XLON	2070	93.14	702683036012245
11:28:42 AM	XLON	6881	93.14	702683036012244
11:30:39 AM	XLON	1017	93.18	702683036012329
11:30:39 AM	XLON	2362	93.18	702683036012328
11:30:40 AM	XLON	43	93.18	702683036012330
11:30:40 AM	XLON	321	93.18	702683036012331
11:30:40 AM	XLON	1800	93.18	702683036012333
11:30:40 AM	XLON	2010	93.18	702683036012332
11:31:35 AM	XLON	3233	93.16	702683036012403
11:31:35 AM	XLON	8662	93.16	702683036012402
11:32:12 AM	XLON	5969	93.16	702683036012497
11:33:22 AM	XLON	2665	93.19	702683036012595
11:33:22 AM	XLON	5279	93.19	702683036012596
11:34:00 AM	XLON	5099	93.15	702683036012665
11:35:27 AM	XLON	33	93.17	702683036012796
11:35:27 AM	XLON	4084	93.17	702683036012797
11:36:07 AM	XLON	8799	93.22	702683036012888
11:37:07 AM	XLON	4030	93.21	702683036012941
11:38:02 AM	XLON	4131	93.19	702683036012987
11:39:49 AM	XLON	9969	93.21	702683036013073
11:39:49 AM	XLON	2028	93.23	702683036013070
11:39:49 AM	XLON	3286	93.23	702683036013071
11:40:03 AM	XLON	6840	93.16	702683036013094
11:42:07 AM	XLON	941	93.19	702683036013284
11:42:07 AM	XLON	2220	93.19	702683036013283
11:42:13 AM	XLON	1250	93.19	702683036013288
11:42:13 AM	XLON	3061	93.19	702683036013290
11:42:13 AM	XLON	3497	93.19	702683036013291
11:42:13 AM	XLON	4069	93.19	702683036013289
11:43:10 AM	XLON	2266	93.17	702683036013334
11:43:10 AM	XLON	5639	93.17	702683036013335
11:43:58 AM	XLON	288	93.16	702683036013389
11:43:58 AM	XLON	1406	93.16	702683036013388
11:43:58 AM	XLON	1406	93.16	702683036013390
11:45:39 AM	XLON	2	93.18	702683036013472
11:45:39 AM	XLON	3	93.18	702683036013471
11:45:39 AM	XLON	44	93.18	702683036013470
11:45:39 AM	XLON	469	93.18	702683036013473
11:46:32 AM	XLON	126	93.19	702683036013520
11:46:40 AM	XLON	28	93.19	702683036013537
11:46:40 AM	XLON	1406	93.19	702683036013534
11:46:40 AM	XLON	1406	93.19	702683036013536
11:46:40 AM	XLON	1816	93.19	702683036013531
11:46:40 AM	XLON	2665	93.19	702683036013530
11:46:40 AM	XLON	3534	93.19	702683036013532
11:46:40 AM	XLON	3536	93.19	702683036013533
11:46:40 AM	XLON	3536	93.19	702683036013535
11:47:26 AM	XLON	67	93.19	702683036013597
11:47:37 AM	XLON	1	93.21	702683036013615
11:47:41 AM	XLON	5360	93.21	702683036013618
11:48:25 AM	XLON	2001	93.24	702683036013677
11:48:25 AM	XLON	3536	93.24	702683036013678
11:49:43 AM	XLON	1900	93.28	702683036013803
11:49:43 AM	XLON	2056	93.28	702683036013804
11:49:43 AM	XLON	3054	93.28	702683036013801
11:49:43 AM	XLON	3536	93.28	702683036013802
11:50:44 AM	XLON	1939	93.30	702683036013883
11:50:44 AM	XLON	2503	93.30	702683036013882
11:50:44 AM	XLON	379	93.31	702683036013885
11:50:44 AM	XLON	3536	93.31	702683036013884
11:50:44 AM	XLON	3757	93.31	702683036013881
11:51:38 AM	XLON	3665	93.34	702683036013941
11:51:41 AM	XLON	7773	93.34	702683036013944
11:51:58 AM	XLON	4640	93.32	702683036013972
11:54:47 AM	XLON	2194	93.36	702683036014131
11:55:02 AM	XLON	11967	93.36	702683036014156
11:55:05 AM	XLON	2564	93.35	702683036014158
11:55:05 AM	XLON	10137	93.35	702683036014157
11:56:36 AM	XLON	704	93.35	702683036014238
11:56:58 AM	XLON	97	93.35	702683036014271
11:57:03 AM	XLON	1529	93.33	702683036014287
11:57:03 AM	XLON	1845	93.33	702683036014286
11:57:03 AM	XLON	6726	93.35	702683036014283
11:57:29 AM	XLON	131	93.31	702683036014316
11:57:52 AM	XLON	4316	93.31	702683036014321
11:58:30 AM	XLON	14397	93.33	702683036014338
12:00:12 PM	XLON	9938	93.34	702683036014471
12:00:49 PM	XLON	5223	93.36	702683036014510
12:01:13 PM	XLON	1	93.35	702683036014524
12:01:13 PM	XLON	9382	93.35	702683036014525
12:02:22 PM	XLON	8284	93.33	702683036014643
12:04:27 PM	XLON	175	93.34	702683036014773
12:05:09 PM	XLON	4696	93.33	702683036014830
12:06:27 PM	XLON	80	93.34	702683036014895
12:06:30 PM	XLON	815	93.34	702683036014897
12:06:30 PM	XLON	832	93.34	702683036014896
12:08:29 PM	XLON	2023	93.35	702683036014990
12:08:29 PM	XLON	3534	93.35	702683036014991
12:08:29 PM	XLON	3536	93.35	702683036014992
12:08:29 PM	XLON	2057	93.36	702683036014993
12:08:29 PM	XLON	3534	93.36	702683036014994
12:08:29 PM	XLON	3536	93.36	702683036014995
12:08:29 PM	XLON	4046	93.36	702683036014996
12:08:40 PM	XLON	4272	93.34	702683036015007
12:09:09 PM	XLON	2169	93.33	702683036015021
12:09:09 PM	XLON	3534	93.33	702683036015022
12:09:09 PM	XLON	3536	93.33	702683036015023
12:09:12 PM	XLON	19	93.33	702683036015025
12:09:12 PM	XLON	524	93.33	702683036015026
12:09:12 PM	XLON	868	93.33	702683036015028
12:09:12 PM	XLON	3534	93.33	702683036015027
12:09:37 PM	XLON	2	93.31	702683036015039
12:12:50 PM	XLON	278	93.46	702683036015216
12:12:50 PM	XLON	13944	93.46	702683036015215
12:12:51 PM	XLON	3	93.45	702683036015217
12:13:09 PM	XLON	624	93.46	702683036015254
12:13:09 PM	XLON	2010	93.46	702683036015253
12:13:09 PM	XLON	2999	93.46	702683036015252
12:13:09 PM	XLON	3536	93.46	702683036015255
12:13:14 PM	XLON	3	93.46	702683036015260
12:13:14 PM	XLON	1148	93.46	702683036015261
12:13:15 PM	XLON	13	93.46	702683036015262
12:13:18 PM	XLON	77	93.46	702683036015263
12:13:40 PM	XLON	3006	93.46	702683036015276
12:13:49 PM	XLON	1876	93.43	702683036015289
12:13:49 PM	XLON	2010	93.43	702683036015290
12:13:49 PM	XLON	4400	93.43	702683036015288
12:14:13 PM	XLON	1842	93.40	702683036015330
12:14:13 PM	XLON	3455	93.40	702683036015331
12:14:36 PM	XLON	2991	93.40	702683036015345
12:14:56 PM	XLON	1430	93.39	702683036015368
12:15:53 PM	XLON	1849	93.40	702683036015414
12:15:53 PM	XLON	6744	93.40	702683036015413
12:15:53 PM	XLON	8449	93.40	702683036015412
12:16:42 PM	XLON	3835	93.43	702683036015499
12:16:42 PM	XLON	3889	93.43	702683036015500
12:17:30 PM	XLON	1111	93.42	702683036015533
12:17:30 PM	XLON	2749	93.42	702683036015532
12:17:30 PM	XLON	5780	93.42	702683036015534
12:19:00 PM	XLON	1970	93.36	702683036015605
12:19:00 PM	XLON	2315	93.36	702683036015606
12:19:00 PM	XLON	4947	93.37	702683036015600
12:21:04 PM	XLON	3945	93.35	702683036015748
12:21:04 PM	XLON	10428	93.35	702683036015732
12:21:56 PM	XLON	603	93.35	702683036015829
12:21:56 PM	XLON	2792	93.35	702683036015836
12:22:08 PM	XLON	2683	93.30	702683036015871
12:22:08 PM	XLON	5209	93.30	702683036015872
12:22:52 PM	XLON	1278	93.30	702683036015923
12:22:52 PM	XLON	1711	93.30	702683036015925
12:22:52 PM	XLON	1887	93.30	702683036015924
12:23:18 PM	XLON	3503	93.27	702683036015960
12:25:56 PM	XLON	901	93.32	702683036016072
12:25:56 PM	XLON	893	93.33	702683036016071
12:26:06 PM	XLON	1406	93.32	702683036016086
12:26:06 PM	XLON	1946	93.32	702683036016084
12:26:06 PM	XLON	2948	93.32	702683036016082
12:26:06 PM	XLON	4400	93.32	702683036016085
12:27:01 PM	XLON	851	93.32	702683036016109
12:27:01 PM	XLON	933	93.32	702683036016110
12:27:01 PM	XLON	1181	93.32	702683036016111
12:28:29 PM	XLON	957	93.33	702683036016152
12:29:27 PM	XLON	1406	93.32	702683036016199
12:29:27 PM	XLON	13983	93.32	702683036016195
12:29:27 PM	XLON	1803	93.33	702683036016200
12:29:27 PM	XLON	3536	93.33	702683036016201
12:29:27 PM	XLON	3959	93.33	702683036016202
12:29:33 PM	XLON	563	93.30	702683036016250
12:30:29 PM	XLON	11028	93.32	702683036016306
12:31:36 PM	XLON	6335	93.36	702683036016347
12:32:12 PM	XLON	11983	93.35	702683036016372
12:34:20 PM	XLON	2408	93.34	702683036016485
12:34:20 PM	XLON	3449	93.34	702683036016484
12:34:20 PM	XLON	311	93.35	702683036016477
12:34:20 PM	XLON	1406	93.35	702683036016478
12:35:21 PM	XLON	4312	93.37	702683036016592
12:36:28 PM	XLON	2665	93.38	702683036016625
12:36:28 PM	XLON	4223	93.38	702683036016624
12:36:28 PM	XLON	4224	93.38	702683036016626
12:36:28 PM	XLON	4350	93.38	702683036016627
12:36:41 PM	XLON	7762	93.36	702683036016640
12:37:06 PM	XLON	5166	93.34	702683036016725
12:38:28 PM	XLON	6336	93.33	702683036016813
12:38:43 PM	XLON	6771	93.32	702683036016816
12:40:52 PM	XLON	1115	93.32	702683036016932
12:40:58 PM	XLON	2	93.33	702683036016945
12:41:00 PM	XLON	4	93.33	702683036016946
12:41:22 PM	XLON	1406	93.33	702683036016964
12:41:27 PM	XLON	2211	93.33	702683036016984
12:41:34 PM	XLON	1406	93.32	702683036017008
12:41:34 PM	XLON	1878	93.32	702683036017007
12:41:34 PM	XLON	3534	93.32	702683036017005
12:41:34 PM	XLON	3536	93.32	702683036017006
12:41:34 PM	XLON	4400	93.32	702683036017004
12:41:43 PM	XLON	451	93.30	702683036017023
12:41:43 PM	XLON	8329	93.30	702683036017024
12:42:06 PM	XLON	1815	93.30	702683036017071
12:42:28 PM	XLON	1633	93.30	702683036017089
12:42:28 PM	XLON	1706	93.30	702683036017090
12:42:45 PM	XLON	1406	93.28	702683036017126
12:42:45 PM	XLON	5236	93.28	702683036017127
12:44:14 PM	XLON	1680	93.28	702683036017234
12:44:14 PM	XLON	2010	93.28	702683036017233
12:44:14 PM	XLON	4400	93.28	702683036017232
12:45:26 PM	XLON	1712	93.27	702683036017342
12:46:24 PM	XLON	10	93.31	702683036017456
12:46:27 PM	XLON	1737	93.31	702683036017484
12:46:56 PM	XLON	531	93.30	702683036017534
12:47:16 PM	XLON	1855	93.30	702683036017604
12:47:16 PM	XLON	2479	93.30	702683036017605
12:47:16 PM	XLON	4334	93.30	702683036017602
12:47:16 PM	XLON	9127	93.30	702683036017603
12:47:16 PM	XLON	12516	93.30	702683036017598
12:47:57 PM	XLON	1689	93.28	702683036017630
12:48:42 PM	XLON	750	93.29	702683036017670
12:49:19 PM	XLON	188	93.29	702683036017757
12:49:19 PM	XLON	770	93.29	702683036017758
12:49:19 PM	XLON	2088	93.29	702683036017759
12:49:27 PM	XLON	1355	93.28	702683036017767
12:51:37 PM	XLON	2010	93.28	702683036017886
12:51:37 PM	XLON	2107	93.28	702683036017884
12:51:37 PM	XLON	3536	93.28	702683036017885
12:51:37 PM	XLON	1274	93.29	702683036017887
12:51:37 PM	XLON	87	93.30	702683036017882
12:51:37 PM	XLON	13440	93.30	702683036017883
12:52:03 PM	XLON	12460	93.27	702683036017902
12:52:37 PM	XLON	2944	93.28	702683036017950
12:52:52 PM	XLON	3686	93.28	702683036017964
12:53:24 PM	XLON	3336	93.27	702683036017990
12:55:36 PM	XLON	2596	93.30	702683036018091
12:55:36 PM	XLON	3534	93.30	702683036018090
12:55:36 PM	XLON	10682	93.30	702683036018089
12:57:50 PM	XLON	8276	93.37	702683036018203
12:58:27 PM	XLON	1406	93.41	702683036018255
12:58:27 PM	XLON	1925	93.41	702683036018252
12:58:27 PM	XLON	3534	93.41	702683036018253
12:58:27 PM	XLON	3536	93.41	702683036018254
12:58:27 PM	XLON	1878	93.42	702683036018256
12:58:27 PM	XLON	4077	93.42	702683036018249
12:58:51 PM	XLON	1	93.38	702683036018279
12:58:51 PM	XLON	5536	93.38	702683036018278
12:59:55 PM	XLON	3170	93.35	702683036018360
13:00:01 PM	XLON	2541	93.35	702683036018369
13:00:01 PM	XLON	3054	93.35	702683036018370
13:01:35 PM	XLON	8544	93.39	702683036018457
13:03:13 PM	XLON	621	93.38	702683036018539
13:03:13 PM	XLON	4400	93.38	702683036018538
13:03:13 PM	XLON	13108	93.38	702683036018537
13:03:46 PM	XLON	3359	93.36	702683036018554
13:05:09 PM	XLON	2	93.38	702683036018645
13:05:09 PM	XLON	18	93.38	702683036018644
13:05:09 PM	XLON	451	93.38	702683036018643
13:05:09 PM	XLON	2508	93.38	702683036018646
13:05:15 PM	XLON	183	93.37	702683036018654
13:05:15 PM	XLON	3027	93.37	702683036018652
13:05:15 PM	XLON	4400	93.37	702683036018653
13:05:39 PM	XLON	5711	93.39	702683036018685
13:07:00 PM	XLON	31	93.39	702683036018726
13:07:00 PM	XLON	207	93.39	702683036018724
13:07:00 PM	XLON	4160	93.39	702683036018723
13:07:00 PM	XLON	4400	93.39	702683036018725
13:07:17 PM	XLON	2570	93.38	702683036018756
13:07:17 PM	XLON	6498	93.38	702683036018757
13:08:11 PM	XLON	735	93.41	702683036018853
13:08:11 PM	XLON	1336	93.41	702683036018855
13:08:11 PM	XLON	2183	93.41	702683036018854
13:08:11 PM	XLON	2855	93.41	702683036018852
13:09:15 PM	XLON	69	93.40	702683036018986
13:09:15 PM	XLON	9235	93.40	702683036018985
13:11:10 PM	XLON	2855	93.39	702683036019167
13:11:10 PM	XLON	11284	93.39	702683036019168
13:12:26 PM	XLON	262	93.38	702683036019222
13:13:24 PM	XLON	3496	93.40	702683036019252
13:13:29 PM	XLON	275	93.40	702683036019257
13:13:29 PM	XLON	963	93.40	702683036019255
13:13:29 PM	XLON	964	93.40	702683036019256
13:13:34 PM	XLON	2	93.40	702683036019258
13:15:28 PM	XLON	1406	93.41	702683036019335
13:15:28 PM	XLON	4400	93.41	702683036019334
13:15:41 PM	XLON	1586	93.40	702683036019351
13:16:07 PM	XLON	9	93.40	702683036019358
13:16:26 PM	XLON	605	93.40	702683036019385
13:16:31 PM	XLON	27	93.40	702683036019390
13:17:00 PM	XLON	1355	93.39	702683036019404
13:17:00 PM	XLON	5278	93.39	702683036019405
13:17:01 PM	XLON	151	93.39	702683036019409
13:17:01 PM	XLON	1406	93.39	702683036019406
13:17:01 PM	XLON	1406	93.39	702683036019408
13:17:01 PM	XLON	3534	93.39	702683036019407
13:17:21 PM	XLON	4228	93.40	702683036019421
13:17:26 PM	XLON	394	93.40	702683036019425
13:17:56 PM	XLON	1909	93.40	702683036019439
13:17:56 PM	XLON	2010	93.40	702683036019441
13:17:56 PM	XLON	3536	93.40	702683036019440
13:18:01 PM	XLON	3534	93.39	702683036019443
13:18:01 PM	XLON	4400	93.39	702683036019444
13:18:23 PM	XLON	2025	93.40	702683036019467
13:18:29 PM	XLON	3718	93.40	702683036019481
13:18:29 PM	XLON	4400	93.40	702683036019482
13:18:39 PM	XLON	2939	93.40	702683036019487
13:18:45 PM	XLON	5018	93.39	702683036019499
13:18:59 PM	XLON	5744	93.39	702683036019504
13:19:44 PM	XLON	3478	93.36	702683036019534
13:19:44 PM	XLON	4951	93.36	702683036019533
13:20:36 PM	XLON	5654	93.34	702683036019567
13:21:37 PM	XLON	2	93.30	702683036019604
13:21:37 PM	XLON	4901	93.30	702683036019605
13:23:28 PM	XLON	1164	93.34	702683036019723
13:23:28 PM	XLON	3805	93.34	702683036019719
13:24:19 PM	XLON	10404	93.33	702683036019809
13:24:21 PM	XLON	7	93.35	702683036019851
13:24:21 PM	XLON	197	93.35	702683036019852
13:24:47 PM	XLON	912	93.40	702683036019892
13:24:47 PM	XLON	2069	93.40	702683036019891
13:26:00 PM	XLON	4345	93.38	702683036019962
13:26:33 PM	XLON	4200	93.38	702683036019997
13:26:33 PM	XLON	4684	93.38	702683036019995
13:27:07 PM	XLON	665	93.37	702683036020045
13:27:07 PM	XLON	699	93.37	702683036020044
13:27:07 PM	XLON	2386	93.37	702683036020043
13:27:07 PM	XLON	5059	93.37	702683036020041
13:27:08 PM	XLON	2	93.37	702683036020054
13:27:08 PM	XLON	4	93.37	702683036020055
13:27:08 PM	XLON	15	93.37	702683036020053
13:27:08 PM	XLON	242	93.37	702683036020057
13:27:08 PM	XLON	531	93.37	702683036020056
13:27:33 PM	XLON	2571	93.37	702683036020077
13:27:37 PM	XLON	2115	93.37	702683036020078
13:27:37 PM	XLON	2751	93.37	702683036020079
13:27:53 PM	XLON	3020	93.37	702683036020086
13:30:04 PM	XLON	2062	93.38	702683036020248
13:30:04 PM	XLON	3536	93.38	702683036020249
13:30:09 PM	XLON	10982	93.37	702683036020262
13:30:15 PM	XLON	406	93.37	702683036020270
13:30:15 PM	XLON	3244	93.37	702683036020269
13:30:55 PM	XLON	4348	93.36	702683036020288
13:31:13 PM	XLON	12649	93.39	702683036020404
13:31:18 PM	XLON	3640	93.36	702683036020429
13:31:18 PM	XLON	6211	93.36	702683036020430
13:32:45 PM	XLON	1989	93.36	702683036020534
13:33:45 PM	XLON	11	93.36	702683036020577
13:33:45 PM	XLON	5417	93.36	702683036020578
13:33:50 PM	XLON	5889	93.37	702683036020603
13:34:03 PM	XLON	1264	93.37	702683036020622
13:34:03 PM	XLON	1711	93.37	702683036020623
13:34:19 PM	XLON	176	93.37	702683036020664
13:34:19 PM	XLON	1406	93.37	702683036020662
13:34:19 PM	XLON	1406	93.37	702683036020663
13:34:25 PM	XLON	1825	93.36	702683036020665
13:34:25 PM	XLON	2029	93.36	702683036020666
13:34:39 PM	XLON	1128	93.36	702683036020668
13:34:39 PM	XLON	1828	93.36	702683036020667
13:34:55 PM	XLON	1406	93.36	702683036020687
13:35:34 PM	XLON	35	93.35	702683036020733
13:35:34 PM	XLON	387	93.35	702683036020725
13:35:34 PM	XLON	1880	93.35	702683036020730
13:35:34 PM	XLON	3534	93.35	702683036020732
13:35:34 PM	XLON	3536	93.35	702683036020731
13:35:34 PM	XLON	4548	93.35	702683036020726
13:35:35 PM	XLON	3076	93.33	702683036020736
13:35:35 PM	XLON	6581	93.33	702683036020735
13:36:35 PM	XLON	3809	93.34	702683036020877
13:39:06 PM	XLON	67	93.34	702683036021051
13:39:08 PM	XLON	2710	93.34	702683036021055
13:39:10 PM	XLON	51	93.34	702683036021057
13:39:23 PM	XLON	13624	93.34	702683036021068
13:39:38 PM	XLON	3536	93.33	702683036021101
13:39:38 PM	XLON	1863	93.34	702683036021103
13:39:38 PM	XLON	3600	93.34	702683036021102
13:39:38 PM	XLON	13959	93.34	702683036021098
13:40:06 PM	XLON	2523	93.33	702683036021139
13:40:39 PM	XLON	603	93.33	702683036021171
13:40:39 PM	XLON	3534	93.33	702683036021170
13:41:10 PM	XLON	878	93.31	702683036021244
13:41:10 PM	XLON	9296	93.31	702683036021242
13:41:26 PM	XLON	7036	93.33	702683036021282
13:42:40 PM	XLON	1406	93.32	702683036021332
13:42:40 PM	XLON	3534	93.32	702683036021333
13:42:41 PM	XLON	9471	93.31	702683036021335
13:44:02 PM	XLON	1459	93.33	702683036021434
13:44:02 PM	XLON	4263	93.33	702683036021433
13:44:02 PM	XLON	6329	93.33	702683036021430
13:44:25 PM	XLON	1000	93.34	702683036021449
13:44:25 PM	XLON	2529	93.34	702683036021450
13:44:25 PM	XLON	3196	93.34	702683036021454
13:45:42 PM	XLON	848	93.35	702683036021552
13:45:42 PM	XLON	1844	93.35	702683036021551
13:45:42 PM	XLON	2883	93.35	702683036021553
13:45:42 PM	XLON	4021	93.35	702683036021549
13:45:46 PM	XLON	4919	93.35	702683036021570
13:46:05 PM	XLON	4517	93.34	702683036021592
13:46:52 PM	XLON	4400	93.35	702683036021713
13:46:52 PM	XLON	4644	93.35	702683036021712
13:46:53 PM	XLON	2348	93.35	702683036021714
13:47:11 PM	XLON	4960	93.34	702683036021746
13:48:39 PM	XLON	14050	93.34	702683036021827
13:48:48 PM	XLON	7595	93.34	702683036021836
13:50:15 PM	XLON	1208	93.35	702683036021946
13:50:15 PM	XLON	1415	93.35	702683036021945
13:50:15 PM	XLON	6136	93.35	702683036021947
13:50:15 PM	XLON	13520	93.35	702683036021941
13:51:14 PM	XLON	11126	93.35	702683036022020
13:51:27 PM	XLON	3199	93.34	702683036022043
13:52:13 PM	XLON	14302	93.34	702683036022139
13:53:27 PM	XLON	3	93.35	702683036022203
13:53:27 PM	XLON	1215	93.35	702683036022205
13:53:27 PM	XLON	4180	93.35	702683036022204
13:53:27 PM	XLON	13785	93.35	702683036022201
13:54:02 PM	XLON	3300	93.34	702683036022248
13:54:58 PM	XLON	1406	93.34	702683036022296
13:55:03 PM	XLON	394	93.34	702683036022300
13:55:03 PM	XLON	910	93.34	702683036022299
13:55:03 PM	XLON	1691	93.34	702683036022298
13:55:18 PM	XLON	456	93.34	702683036022320
13:55:18 PM	XLON	497	93.34	702683036022321
13:55:22 PM	XLON	1406	93.34	702683036022322
13:55:28 PM	XLON	1298	93.34	702683036022353
13:55:29 PM	XLON	231	93.33	702683036022357
13:55:29 PM	XLON	5342	93.33	702683036022356
13:55:48 PM	XLON	6546	93.32	702683036022373
13:55:48 PM	XLON	7114	93.32	702683036022372
13:57:02 PM	XLON	991	93.30	702683036022520
13:57:08 PM	XLON	3543	93.30	702683036022521
13:58:06 PM	XLON	1	93.33	702683036022596
13:58:30 PM	XLON	1875	93.32	702683036022651
13:58:30 PM	XLON	312	93.33	702683036022653
13:58:30 PM	XLON	3633	93.33	702683036022652
13:58:30 PM	XLON	10475	93.33	702683036022648
13:58:31 PM	XLON	3988	93.32	702683036022654
14:01:49 PM	XLON	4400	93.39	702683036022898
14:01:51 PM	XLON	13712	93.39	702683036022899
14:01:53 PM	XLON	5181	93.39	702683036022900
14:01:54 PM	XLON	49	93.39	702683036022901
14:01:55 PM	XLON	11681	93.39	702683036022903
14:02:08 PM	XLON	1406	93.39	702683036022927
14:02:08 PM	XLON	2008	93.39	702683036022928
14:02:20 PM	XLON	3700	93.41	702683036022936
14:02:26 PM	XLON	1895	93.41	702683036022937
14:02:40 PM	XLON	3101	93.40	702683036022946
14:02:40 PM	XLON	1901	93.41	702683036022947
14:02:40 PM	XLON	3534	93.41	702683036022948
14:02:40 PM	XLON	3536	93.41	702683036022949
14:02:56 PM	XLON	601	93.40	702683036022959
14:02:56 PM	XLON	5821	93.40	702683036022958
14:02:57 PM	XLON	6739	93.40	702683036022960
14:03:12 PM	XLON	4694	93.39	702683036022978
14:04:27 PM	XLON	66	93.38	702683036023038
14:04:27 PM	XLON	3502	93.38	702683036023037
14:05:43 PM	XLON	1860	93.39	702683036023143
14:05:43 PM	XLON	3100	93.39	702683036023144
14:05:43 PM	XLON	780	93.40	702683036023147
14:05:43 PM	XLON	3534	93.40	702683036023145
14:05:43 PM	XLON	3536	93.40	702683036023146
14:05:43 PM	XLON	11820	93.40	702683036023141
14:05:54 PM	XLON	5616	93.38	702683036023178
14:06:44 PM	XLON	888	93.37	702683036023232
14:06:44 PM	XLON	2010	93.37	702683036023233
14:06:44 PM	XLON	2064	93.37	702683036023234
14:07:27 PM	XLON	1302	93.37	702683036023297
14:10:18 PM	XLON	2177	93.38	702683036023450
14:10:18 PM	XLON	3534	93.38	702683036023449
14:10:18 PM	XLON	4294	93.38	702683036023445
14:10:21 PM	XLON	3755	93.37	702683036023451
14:11:09 PM	XLON	1806	93.38	702683036023556
14:11:12 PM	XLON	930	93.38	702683036023583
14:11:16 PM	XLON	350	93.38	702683036023598
14:11:16 PM	XLON	1012	93.38	702683036023599
14:11:30 PM	XLON	2	93.38	702683036023629
14:11:35 PM	XLON	17	93.38	702683036023632
14:11:57 PM	XLON	89	93.38	702683036023642
14:12:12 PM	XLON	3100	93.38	702683036023688
14:12:12 PM	XLON	5706	93.38	702683036023687
14:12:55 PM	XLON	2090	93.38	702683036023749
14:12:55 PM	XLON	3536	93.38	702683036023750
14:13:00 PM	XLON	209	93.36	702683036023758
14:13:00 PM	XLON	231	93.36	702683036023759
14:13:00 PM	XLON	1406	93.36	702683036023757
14:13:00 PM	XLON	4400	93.36	702683036023756
14:13:02 PM	XLON	1406	93.36	702683036023765
14:13:04 PM	XLON	1777	93.36	702683036023766
14:13:05 PM	XLON	1406	93.36	702683036023767
14:13:06 PM	XLON	1406	93.36	702683036023768
14:13:07 PM	XLON	388	93.36	702683036023771
14:13:07 PM	XLON	1046	93.36	702683036023770
14:13:31 PM	XLON	23	93.36	702683036023793
14:13:36 PM	XLON	1606	93.36	702683036023797
14:13:36 PM	XLON	10240	93.36	702683036023798
14:13:52 PM	XLON	1406	93.36	702683036023809
14:14:12 PM	XLON	11074	93.35	702683036023822
14:14:12 PM	XLON	1406	93.36	702683036023826
14:14:12 PM	XLON	2094	93.36	702683036023830
14:14:12 PM	XLON	3534	93.36	702683036023828
14:14:12 PM	XLON	3536	93.36	702683036023827
14:14:12 PM	XLON	3778	93.36	702683036023829
14:14:12 PM	XLON	4191	93.36	702683036023831
14:14:12 PM	XLON	7718	93.36	702683036023832
14:14:17 PM	XLON	3423	93.33	702683036023843
14:15:33 PM	XLON	213	93.34	702683036023938
14:15:33 PM	XLON	3088	93.34	702683036023940
14:15:33 PM	XLON	8428	93.34	702683036023939
14:15:57 PM	XLON	1887	93.29	702683036023963
14:15:57 PM	XLON	3335	93.29	702683036023964
14:17:27 PM	XLON	28	93.31	702683036024079
14:18:40 PM	XLON	588	93.33	702683036024135
14:19:09 PM	XLON	2172	93.31	702683036024174
14:19:09 PM	XLON	3204	93.31	702683036024176
14:19:09 PM	XLON	3536	93.31	702683036024175
14:19:09 PM	XLON	4400	93.31	702683036024173
14:19:09 PM	XLON	11450	93.32	702683036024170
14:19:31 PM	XLON	23	93.32	702683036024221
14:20:28 PM	XLON	2184	93.36	702683036024319
14:20:29 PM	XLON	2189	93.36	702683036024321
14:20:29 PM	XLON	2561	93.36	702683036024324
14:20:29 PM	XLON	3534	93.36	702683036024322
14:20:29 PM	XLON	3536	93.36	702683036024323
14:20:30 PM	XLON	7388	93.34	702683036024333
14:20:57 PM	XLON	1196	93.35	702683036024353
14:20:57 PM	XLON	1944	93.35	702683036024354
14:21:05 PM	XLON	13245	93.34	702683036024366
14:21:27 PM	XLON	19	93.31	702683036024394
14:21:27 PM	XLON	4200	93.31	702683036024395
14:22:09 PM	XLON	1694	93.30	702683036024436
14:22:09 PM	XLON	2078	93.30	702683036024435
14:22:26 PM	XLON	2053	93.30	702683036024481
14:22:27 PM	XLON	1954	93.30	702683036024483
14:22:27 PM	XLON	2053	93.30	702683036024482
14:22:27 PM	XLON	3121	93.30	702683036024484
14:22:56 PM	XLON	833	93.29	702683036024497
14:22:57 PM	XLON	2078	93.29	702683036024498
14:24:33 PM	XLON	2686	93.34	702683036024626
14:24:33 PM	XLON	3536	93.34	702683036024625
14:24:33 PM	XLON	3651	93.34	702683036024622
14:24:33 PM	XLON	4400	93.34	702683036024624
14:24:33 PM	XLON	9337	93.34	702683036024623
14:25:05 PM	XLON	9302	93.32	702683036024695
14:25:57 PM	XLON	3534	93.30	702683036024754
14:25:57 PM	XLON	5563	93.30	702683036024753
14:26:07 PM	XLON	2261	93.30	702683036024760
14:26:07 PM	XLON	2906	93.30	702683036024759
14:26:21 PM	XLON	791	93.27	702683036024818
14:26:21 PM	XLON	4000	93.27	702683036024817
14:26:28 PM	XLON	5383	93.25	702683036024824
14:28:07 PM	XLON	3802	93.39	702683036025062
14:28:08 PM	XLON	3835	93.37	702683036025070
14:28:17 PM	XLON	1855	93.38	702683036025085
14:28:28 PM	XLON	1002	93.37	702683036025113
14:28:28 PM	XLON	2532	93.37	702683036025112
14:28:28 PM	XLON	4100	93.37	702683036025114
14:28:32 PM	XLON	1763	93.36	702683036025119
14:28:32 PM	XLON	2193	93.36	702683036025118
14:29:27 PM	XLON	1579	93.36	702683036025260
14:29:27 PM	XLON	1897	93.36	702683036025263
14:29:27 PM	XLON	3351	93.36	702683036025262
14:29:27 PM	XLON	3534	93.36	702683036025261
14:29:44 PM	XLON	1406	93.35	702683036025274
14:29:49 PM	XLON	1406	93.36	702683036025286
14:29:54 PM	XLON	1437	93.36	702683036025322
14:29:54 PM	XLON	1505	93.36	702683036025323
14:30:01 PM	XLON	1983	93.33	702683036025441
14:30:01 PM	XLON	7053	93.33	702683036025442
14:30:01 PM	XLON	8477	93.33	702683036025436
14:30:21 PM	XLON	1406	93.34	702683036025685
14:30:21 PM	XLON	3534	93.34	702683036025686
14:30:27 PM	XLON	1637	93.33	702683036025714
14:30:27 PM	XLON	5025	93.33	702683036025713
14:30:28 PM	XLON	4291	93.31	702683036025727
14:31:00 PM	XLON	2396	93.33	702683036025922
14:31:00 PM	XLON	3600	93.33	702683036025920
14:31:00 PM	XLON	3773	93.33	702683036025921
14:31:28 PM	XLON	2540	93.43	702683036026317
14:31:35 PM	XLON	3116	93.44	702683036026436
14:31:35 PM	XLON	3534	93.44	702683036026435
14:31:41 PM	XLON	1342	93.44	702683036026478
14:31:42 PM	XLON	2	93.44	702683036026485
14:31:42 PM	XLON	27	93.44	702683036026486
14:31:44 PM	XLON	20	93.44	702683036026499
14:32:00 PM	XLON	1121	93.45	702683036026613
14:32:00 PM	XLON	2064	93.45	702683036026612
14:32:03 PM	XLON	2137	93.49	702683036026668
14:32:03 PM	XLON	3536	93.49	702683036026667
14:32:06 PM	XLON	22	93.49	702683036026697
14:32:07 PM	XLON	4318	93.48	702683036026700
14:32:16 PM	XLON	795	93.51	702683036026779
14:32:16 PM	XLON	3900	93.51	702683036026778
14:32:17 PM	XLON	3115	93.50	702683036026819
14:32:17 PM	XLON	3881	93.50	702683036026811
14:32:19 PM	XLON	3557	93.49	702683036026824
14:32:30 PM	XLON	12167	93.49	702683036026868
14:32:33 PM	XLON	2533	93.47	702683036026898
14:32:33 PM	XLON	2647	93.47	702683036026897
14:32:48 PM	XLON	1994	93.42	702683036026977
14:32:48 PM	XLON	3117	93.42	702683036026978
14:33:18 PM	XLON	1330	93.51	702683036027100
14:33:18 PM	XLON	1994	93.51	702683036027099
14:33:20 PM	XLON	3769	93.51	702683036027149
14:33:25 PM	XLON	3094	93.49	702683036027154
14:33:29 PM	XLON	1854	93.48	702683036027157
14:33:51 PM	XLON	12519	93.50	702683036027255
14:33:51 PM	XLON	3366	93.53	702683036027244
14:33:51 PM	XLON	3534	93.53	702683036027245
14:34:11 PM	XLON	3	93.51	702683036027394
14:34:12 PM	XLON	3152	93.51	702683036027404
14:34:17 PM	XLON	3249	93.51	702683036027412
14:34:19 PM	XLON	2300	93.48	702683036027428
14:34:19 PM	XLON	1121	93.49	702683036027429
14:34:23 PM	XLON	1650	93.49	702683036027464
14:34:26 PM	XLON	409	93.49	702683036027481
14:34:26 PM	XLON	3011	93.49	702683036027482
14:34:27 PM	XLON	10019	93.48	702683036027485
14:34:37 PM	XLON	4272	93.45	702683036027537
14:35:00 PM	XLON	216	93.47	702683036027634
14:35:00 PM	XLON	3153	93.47	702683036027633
14:35:09 PM	XLON	5530	93.47	702683036027701
14:35:27 PM	XLON	2999	93.47	702683036027763
14:35:27 PM	XLON	3119	93.47	702683036027747
14:35:32 PM	XLON	1909	93.49	702683036027836
14:35:32 PM	XLON	2237	93.49	702683036027837
14:35:35 PM	XLON	24	93.49	702683036027852
14:35:36 PM	XLON	2	93.49	702683036027853
14:35:39 PM	XLON	7550	93.49	702683036027881
14:35:44 PM	XLON	1505	93.49	702683036027903
14:35:44 PM	XLON	1927	93.49	702683036027904
14:35:49 PM	XLON	24	93.49	702683036027908
14:35:54 PM	XLON	2	93.49	702683036027921
14:35:56 PM	XLON	1955	93.50	702683036027930
14:35:56 PM	XLON	2161	93.50	702683036027929
14:36:15 PM	XLON	1406	93.51	702683036027973
14:36:15 PM	XLON	1749	93.51	702683036027970
14:36:15 PM	XLON	3534	93.51	702683036027971
14:36:15 PM	XLON	3536	93.51	702683036027972
14:36:19 PM	XLON	1406	93.51	702683036027977
14:36:21 PM	XLON	22	93.51	702683036027981
14:36:21 PM	XLON	25	93.51	702683036027980
14:36:24 PM	XLON	1406	93.51	702683036027993
14:36:24 PM	XLON	3534	93.51	702683036027994
14:36:27 PM	XLON	939	93.50	702683036028004
14:36:27 PM	XLON	3534	93.50	702683036028005
14:36:40 PM	XLON	1348	93.51	702683036028032
14:36:40 PM	XLON	1406	93.51	702683036028034
14:36:40 PM	XLON	2010	93.51	702683036028033
14:36:43 PM	XLON	13566	93.49	702683036028043
14:36:43 PM	XLON	1805	93.50	702683036028046
14:36:43 PM	XLON	3497	93.50	702683036028047
14:37:10 PM	XLON	3070	93.47	702683036028167
14:37:15 PM	XLON	3059	93.46	702683036028175
14:37:15 PM	XLON	7326	93.46	702683036028174
14:37:21 PM	XLON	4028	93.44	702683036028199
14:37:23 PM	XLON	4692	93.42	702683036028218
14:37:42 PM	XLON	244	93.40	702683036028302
14:37:42 PM	XLON	369	93.40	702683036028304
14:37:42 PM	XLON	4400	93.40	702683036028303
14:37:42 PM	XLON	4769	93.40	702683036028301
14:37:56 PM	XLON	4897	93.38	702683036028342
14:37:56 PM	XLON	2936	93.39	702683036028340
14:38:20 PM	XLON	893	93.39	702683036028447
14:38:20 PM	XLON	1326	93.39	702683036028446
14:38:28 PM	XLON	3085	93.39	702683036028454
14:38:30 PM	XLON	45	93.39	702683036028458
14:38:30 PM	XLON	257	93.39	702683036028460
14:38:30 PM	XLON	3031	93.39	702683036028459
14:38:34 PM	XLON	2	93.39	702683036028475
14:38:41 PM	XLON	1870	93.39	702683036028501
14:38:41 PM	XLON	1902	93.39	702683036028503
14:38:41 PM	XLON	3534	93.39	702683036028502
14:39:02 PM	XLON	1	93.43	702683036028591
14:39:02 PM	XLON	7848	93.43	702683036028592
14:39:10 PM	XLON	1343	93.45	702683036028620
14:39:18 PM	XLON	1632	93.45	702683036028642
14:39:18 PM	XLON	3572	93.45	702683036028641
14:39:18 PM	XLON	4400	93.45	702683036028643
14:39:27 PM	XLON	1895	93.45	702683036028656
14:39:32 PM	XLON	838	93.45	702683036028663
14:39:36 PM	XLON	3712	93.44	702683036028673
14:39:37 PM	XLON	9057	93.44	702683036028680
14:39:49 PM	XLON	4400	93.44	702683036028702
14:40:04 PM	XLON	2006	93.44	702683036028750
14:40:04 PM	XLON	2416	93.44	702683036028754
14:40:04 PM	XLON	3534	93.44	702683036028753
14:40:04 PM	XLON	12087	93.44	702683036028751
14:40:28 PM	XLON	8826	93.45	702683036028822
14:40:40 PM	XLON	84	93.44	702683036028843
14:40:53 PM	XLON	6560	93.46	702683036028896
14:40:53 PM	XLON	8159	93.46	702683036028895
14:41:35 PM	XLON	10351	93.47	702683036029161
14:42:11 PM	XLON	821	93.47	702683036029242
14:42:11 PM	XLON	1961	93.47	702683036029239
14:42:11 PM	XLON	4152	93.47	702683036029241
14:42:11 PM	XLON	4400	93.47	702683036029240
14:42:11 PM	XLON	14012	93.47	702683036029238
14:42:17 PM	XLON	6361	93.46	702683036029266
14:42:33 PM	XLON	3460	93.45	702683036029342
14:42:33 PM	XLON	3466	93.45	702683036029336
14:42:38 PM	XLON	3629	93.44	702683036029422
14:43:00 PM	XLON	6376	93.44	702683036029513
14:43:11 PM	XLON	1871	93.44	702683036029614
14:43:16 PM	XLON	7201	93.44	702683036029628
14:43:20 PM	XLON	3669	93.42	702683036029669
14:43:38 PM	XLON	650	93.34	702683036029770
14:43:38 PM	XLON	9792	93.34	702683036029769
14:44:02 PM	XLON	10382	93.34	702683036029848
14:44:29 PM	XLON	1035	93.40	702683036029955
14:44:29 PM	XLON	2358	93.40	702683036029956
14:44:56 PM	XLON	18	93.40	702683036029976
14:45:30 PM	XLON	2029	93.47	702683036030182
14:45:30 PM	XLON	3534	93.47	702683036030180
14:45:30 PM	XLON	3536	93.47	702683036030181
14:45:30 PM	XLON	4400	93.47	702683036030179
14:45:30 PM	XLON	8915	93.47	702683036030176
14:45:31 PM	XLON	3295	93.47	702683036030185
14:45:39 PM	XLON	197	93.46	702683036030238
14:45:53 PM	XLON	1088	93.47	702683036030279
14:45:53 PM	XLON	1406	93.47	702683036030278
14:45:56 PM	XLON	1833	93.47	702683036030294
14:45:56 PM	XLON	3534	93.47	702683036030295
14:45:56 PM	XLON	3536	93.47	702683036030296
14:46:02 PM	XLON	1	93.48	702683036030305
14:46:07 PM	XLON	1406	93.50	702683036030325
14:46:12 PM	XLON	4782	93.50	702683036030374
14:46:25 PM	XLON	145	93.48	702683036030441
14:46:25 PM	XLON	1598	93.48	702683036030447
14:46:25 PM	XLON	1984	93.48	702683036030445
14:46:25 PM	XLON	4400	93.48	702683036030444
14:46:25 PM	XLON	4561	93.48	702683036030446
14:46:25 PM	XLON	12907	93.48	702683036030442
14:47:01 PM	XLON	1358	93.50	702683036030572
14:47:01 PM	XLON	4400	93.50	702683036030571
14:47:01 PM	XLON	5844	93.50	702683036030570
14:47:02 PM	XLON	969	93.50	702683036030573
14:47:02 PM	XLON	998	93.50	702683036030574
14:47:27 PM	XLON	707	93.50	702683036030682
14:47:27 PM	XLON	4349	93.50	702683036030679
14:47:27 PM	XLON	4400	93.50	702683036030681
14:48:01 PM	XLON	16	93.50	702683036030738
14:48:01 PM	XLON	3149	93.50	702683036030740
14:48:01 PM	XLON	3534	93.50	702683036030739
14:48:28 PM	XLON	2016	93.51	702683036030883
14:48:30 PM	XLON	1840	93.51	702683036030898
14:48:30 PM	XLON	3534	93.51	702683036030899
14:48:35 PM	XLON	5122	93.50	702683036030948
14:48:35 PM	XLON	7248	93.50	702683036030947
14:48:42 PM	XLON	7441	93.48	702683036030972
14:48:49 PM	XLON	3644	93.48	702683036031025
14:48:59 PM	XLON	1094	93.47	702683036031040
14:48:59 PM	XLON	2665	93.47	702683036031039
14:49:30 PM	XLON	1792	93.46	702683036031094
14:49:30 PM	XLON	3536	93.46	702683036031093
14:49:30 PM	XLON	9638	93.46	702683036031092
14:49:45 PM	XLON	5144	93.48	702683036031178
14:50:52 PM	XLON	8791	93.57	702683036031378
14:50:56 PM	XLON	604	93.57	702683036031385
14:51:03 PM	XLON	1406	93.57	702683036031392
14:51:03 PM	XLON	3534	93.57	702683036031393
14:51:03 PM	XLON	8549	93.57	702683036031390
14:51:03 PM	XLON	8891	93.57	702683036031394
14:51:04 PM	XLON	1397	93.56	702683036031398
14:51:04 PM	XLON	1562	93.56	702683036031397
14:51:04 PM	XLON	3088	93.56	702683036031396
14:51:38 PM	XLON	474	93.55	702683036031453
14:51:43 PM	XLON	27	93.55	702683036031454
14:51:45 PM	XLON	1406	93.53	702683036031479
14:51:45 PM	XLON	2691	93.53	702683036031481
14:51:45 PM	XLON	3536	93.53	702683036031480
14:51:45 PM	XLON	7896	93.54	702683036031470
14:52:05 PM	XLON	3266	93.52	702683036031520
14:52:05 PM	XLON	3302	93.52	702683036031522
14:52:25 PM	XLON	2	93.53	702683036031611
14:52:25 PM	XLON	19	93.53	702683036031612
14:52:25 PM	XLON	2121	93.53	702683036031613
14:52:36 PM	XLON	8	93.54	702683036031656
14:52:36 PM	XLON	1310	93.54	702683036031657
14:52:36 PM	XLON	1737	93.54	702683036031655
14:52:50 PM	XLON	2408	93.52	702683036031668
14:52:50 PM	XLON	2665	93.52	702683036031667
14:52:50 PM	XLON	4196	93.52	702683036031666
14:52:58 PM	XLON	3	93.52	702683036031683
14:53:27 PM	XLON	1389	93.54	702683036031740
14:53:27 PM	XLON	1579	93.54	702683036031741
14:53:37 PM	XLON	1243	93.54	702683036031759
14:53:37 PM	XLON	1805	93.54	702683036031757
14:53:37 PM	XLON	3184	93.54	702683036031755
14:53:37 PM	XLON	4865	93.54	702683036031758
14:53:37 PM	XLON	5389	93.54	702683036031756
14:54:04 PM	XLON	945	93.57	702683036031822
14:54:04 PM	XLON	1406	93.57	702683036031821
14:54:09 PM	XLON	3642	93.59	702683036031839
14:54:10 PM	XLON	7570	93.57	702683036031844
14:54:10 PM	XLON	18	93.58	702683036031845
14:54:10 PM	XLON	3270	93.58	702683036031846
14:54:19 PM	XLON	10987	93.55	702683036031915
14:54:27 PM	XLON	4748	93.53	702683036031994
14:54:55 PM	XLON	3809	93.56	702683036032106
14:54:55 PM	XLON	3955	93.56	702683036032107
14:55:02 PM	XLON	7240	93.55	702683036032112
14:55:30 PM	XLON	1799	93.54	702683036032201
14:55:30 PM	XLON	2763	93.54	702683036032202
14:55:54 PM	XLON	3297	93.55	702683036032281
14:55:57 PM	XLON	3578	93.55	702683036032297
14:56:29 PM	XLON	508	93.54	702683036032463
14:57:22 PM	XLON	6356	93.52	702683036032554
14:57:22 PM	XLON	147	93.54	702683036032553
14:57:22 PM	XLON	3534	93.54	702683036032550
14:57:22 PM	XLON	3536	93.54	702683036032551
14:57:22 PM	XLON	4400	93.54	702683036032552
14:57:22 PM	XLON	10955	93.54	702683036032548
14:57:27 PM	XLON	1579	93.52	702683036032567
14:57:28 PM	XLON	812	93.52	702683036032572
14:57:28 PM	XLON	1773	93.52	702683036032569
14:57:28 PM	XLON	4728	93.52	702683036032570
14:57:28 PM	XLON	6384	93.52	702683036032571
14:57:32 PM	XLON	3602	93.52	702683036032575
14:58:09 PM	XLON	2074	93.57	702683036032724
14:58:09 PM	XLON	3423	93.57	702683036032725
14:58:14 PM	XLON	1062	93.57	702683036032741
14:58:14 PM	XLON	1906	93.57	702683036032740
14:58:27 PM	XLON	1871	93.57	702683036032770
14:58:27 PM	XLON	3379	93.57	702683036032771
14:58:30 PM	XLON	14187	93.56	702683036032773
14:59:10 PM	XLON	686	93.58	702683036032879
14:59:10 PM	XLON	2301	93.58	702683036032880
14:59:24 PM	XLON	3311	93.60	702683036032928
14:59:27 PM	XLON	1843	93.57	702683036032944
14:59:27 PM	XLON	3536	93.57	702683036032943
14:59:27 PM	XLON	10711	93.58	702683036032941
15:00:00 PM	XLON	1406	93.56	702683036033074
15:00:00 PM	XLON	3226	93.57	702683036033076
15:00:00 PM	XLON	3536	93.57	702683036033075
15:00:00 PM	XLON	3563	93.57	702683036033073
15:00:49 PM	XLON	1406	93.52	702683036033172
15:00:49 PM	XLON	1759	93.52	702683036033173
15:00:49 PM	XLON	2407	93.52	702683036033171
15:00:49 PM	XLON	11038	93.52	702683036033170
15:01:15 PM	XLON	9919	93.52	702683036033233
15:01:34 PM	XLON	124	93.53	702683036033257
15:01:34 PM	XLON	1616	93.53	702683036033258
15:01:37 PM	XLON	284	93.52	702683036033266
15:01:37 PM	XLON	2920	93.52	702683036033264
15:01:37 PM	XLON	2920	93.52	702683036033268
15:01:37 PM	XLON	4497	93.52	702683036033265
15:02:03 PM	XLON	460	93.55	702683036033365
15:02:04 PM	XLON	2731	93.54	702683036033366
15:02:04 PM	XLON	8959	93.54	702683036033367
15:02:34 PM	XLON	3567	93.55	702683036033473
15:02:47 PM	XLON	1727	93.56	702683036033618
15:03:00 PM	XLON	2735	93.56	702683036033682
15:03:00 PM	XLON	3534	93.56	702683036033681
15:03:00 PM	XLON	3800	93.56	702683036033680
15:03:38 PM	XLON	3534	93.57	702683036033767
15:03:39 PM	XLON	12547	93.56	702683036033790
15:03:40 PM	XLON	2251	93.56	702683036033794
15:03:40 PM	XLON	4243	93.56	702683036033795
15:03:47 PM	XLON	3665	93.55	702683036033821
15:03:51 PM	XLON	4610	93.56	702683036033858
15:03:57 PM	XLON	1615	93.53	702683036033884
15:04:20 PM	XLON	592	93.53	702683036033959
15:04:20 PM	XLON	662	93.53	702683036033961
15:04:20 PM	XLON	1572	93.53	702683036033956
15:04:20 PM	XLON	2242	93.53	702683036033958
15:04:20 PM	XLON	2390	93.53	702683036033957
15:04:20 PM	XLON	2396	93.53	702683036033960
15:04:28 PM	XLON	2593	93.51	702683036034013
15:04:38 PM	XLON	3638	93.51	702683036034025
15:05:03 PM	XLON	173	93.48	702683036034104
15:05:05 PM	XLON	1007	93.48	702683036034109
15:05:05 PM	XLON	3362	93.48	702683036034108
15:05:09 PM	XLON	1129	93.48	702683036034117
15:05:09 PM	XLON	1244	93.48	702683036034118
15:05:09 PM	XLON	1832	93.48	702683036034116
15:05:09 PM	XLON	5425	93.48	702683036034112
15:05:41 PM	XLON	13288	93.50	702683036034214
15:06:18 PM	XLON	631	93.50	702683036034315
15:06:18 PM	XLON	4400	93.50	702683036034314
15:06:35 PM	XLON	3075	93.49	702683036034363
15:06:35 PM	XLON	10699	93.49	702683036034364
15:07:16 PM	XLON	54	93.53	702683036034555
15:07:16 PM	XLON	3534	93.53	702683036034556
15:07:16 PM	XLON	3536	93.53	702683036034557
15:07:17 PM	XLON	6844	93.52	702683036034558
15:07:27 PM	XLON	2916	93.52	702683036034610
15:07:46 PM	XLON	21	93.53	702683036034768
15:07:46 PM	XLON	3534	93.53	702683036034767
15:07:46 PM	XLON	13620	93.53	702683036034766
15:08:17 PM	XLON	1788	93.52	702683036034924
15:08:17 PM	XLON	2665	93.52	702683036034922
15:08:17 PM	XLON	4200	93.52	702683036034923
15:08:27 PM	XLON	2369	93.51	702683036034982
15:08:29 PM	XLON	1737	93.51	702683036034993
15:08:29 PM	XLON	2267	93.51	702683036034994
15:08:35 PM	XLON	3381	93.51	702683036035010
15:08:55 PM	XLON	3772	93.51	702683036035059
15:09:27 PM	XLON	329	93.53	702683036035130
15:09:27 PM	XLON	3534	93.53	702683036035131
15:09:49 PM	XLON	2159	93.52	702683036035166
15:09:49 PM	XLON	2282	93.52	702683036035170
15:09:49 PM	XLON	2350	93.52	702683036035169
15:09:49 PM	XLON	3534	93.52	702683036035167
15:09:49 PM	XLON	3536	93.52	702683036035168
15:09:49 PM	XLON	14286	93.52	702683036035165
15:11:37 PM	XLON	1324	93.53	702683036035479
15:11:58 PM	XLON	1930	93.53	702683036035532
15:11:58 PM	XLON	3536	93.53	702683036035533
15:12:00 PM	XLON	635	93.53	702683036035541
15:12:00 PM	XLON	2095	93.53	702683036035539
15:12:00 PM	XLON	3536	93.53	702683036035540
15:12:02 PM	XLON	829	93.52	702683036035548
15:12:02 PM	XLON	987	93.52	702683036035547
15:12:02 PM	XLON	1831	93.52	702683036035546
15:12:02 PM	XLON	3534	93.52	702683036035544
15:12:02 PM	XLON	3536	93.52	702683036035545
15:12:04 PM	XLON	1933	93.52	702683036035556
15:12:04 PM	XLON	3534	93.52	702683036035557
15:12:04 PM	XLON	3536	93.52	702683036035558
15:12:28 PM	XLON	1579	93.53	702683036035591
15:12:39 PM	XLON	1580	93.53	702683036035594
15:12:39 PM	XLON	3536	93.53	702683036035595
15:12:53 PM	XLON	1303	93.56	702683036035639
15:12:53 PM	XLON	1833	93.56	702683036035640
15:12:53 PM	XLON	2490	93.56	702683036035641
15:12:53 PM	XLON	3534	93.56	702683036035642
15:12:53 PM	XLON	3536	93.56	702683036035643
15:12:54 PM	XLON	19	93.54	702683036035653
15:12:54 PM	XLON	58	93.54	702683036035654
15:12:54 PM	XLON	78	93.55	702683036035652
15:12:54 PM	XLON	329	93.55	702683036035650
15:12:54 PM	XLON	3534	93.55	702683036035651
15:12:55 PM	XLON	3433	93.54	702683036035658
15:13:11 PM	XLON	11	93.54	702683036035684
15:13:11 PM	XLON	3270	93.54	702683036035683
15:13:19 PM	XLON	1698	93.53	702683036035710
15:13:19 PM	XLON	3534	93.53	702683036035709
15:13:45 PM	XLON	2067	93.53	702683036035779
15:13:50 PM	XLON	23	93.53	702683036035791
15:13:55 PM	XLON	2665	93.52	702683036035815
15:13:55 PM	XLON	10393	93.52	702683036035816
15:14:24 PM	XLON	1	93.52	702683036035905
15:15:03 PM	XLON	1	93.53	702683036035954
15:15:03 PM	XLON	54	93.53	702683036035955
15:15:05 PM	XLON	6094	93.52	702683036035958
15:15:25 PM	XLON	4400	93.53	702683036035999
15:15:41 PM	XLON	14022	93.52	702683036036056
15:15:43 PM	XLON	928	93.51	702683036036084
15:15:43 PM	XLON	1406	93.51	702683036036076
15:15:43 PM	XLON	1406	93.51	702683036036082
15:15:43 PM	XLON	1406	93.51	702683036036083
15:15:43 PM	XLON	96	93.52	702683036036070
15:15:43 PM	XLON	430	93.52	702683036036067
15:15:43 PM	XLON	884	93.52	702683036036071
15:15:43 PM	XLON	1372	93.52	702683036036080
15:15:43 PM	XLON	1477	93.52	702683036036077
15:15:43 PM	XLON	3534	93.52	702683036036078
15:15:43 PM	XLON	3536	93.52	702683036036079
15:15:43 PM	XLON	4200	93.52	702683036036069
15:15:43 PM	XLON	7932	93.52	702683036036068
15:16:29 PM	XLON	6063	93.49	702683036036302
15:16:29 PM	XLON	6218	93.50	702683036036293
15:16:43 PM	XLON	3636	93.49	702683036036414
15:17:17 PM	XLON	2	93.51	702683036036542
15:17:17 PM	XLON	19	93.51	702683036036540
15:17:17 PM	XLON	25	93.51	702683036036543
15:17:17 PM	XLON	379	93.51	702683036036541
15:17:17 PM	XLON	2732	93.51	702683036036544
15:18:37 PM	XLON	97	93.53	702683036036714
15:18:37 PM	XLON	1631	93.53	702683036036713
15:19:17 PM	XLON	3253	93.53	702683036036832
15:19:17 PM	XLON	3534	93.53	702683036036830
15:19:17 PM	XLON	3536	93.53	702683036036831
15:19:22 PM	XLON	126	93.52	702683036036845
15:19:22 PM	XLON	2081	93.52	702683036036843
15:19:22 PM	XLON	3534	93.52	702683036036842
15:19:22 PM	XLON	9309	93.52	702683036036844
15:19:22 PM	XLON	14186	93.52	702683036036839
15:19:23 PM	XLON	2	93.52	702683036036846
15:19:23 PM	XLON	3534	93.52	702683036036847
15:19:24 PM	XLON	3	93.52	702683036036848
15:19:25 PM	XLON	4	93.52	702683036036854
15:19:27 PM	XLON	1737	93.52	702683036036860
15:19:28 PM	XLON	2053	93.52	702683036036861
15:19:30 PM	XLON	3954	93.51	702683036036864
15:19:30 PM	XLON	10093	93.51	702683036036865
15:19:57 PM	XLON	4222	93.50	702683036036923
15:19:58 PM	XLON	26	93.50	702683036036930
15:20:29 PM	XLON	3226	93.51	702683036036980
15:20:37 PM	XLON	1692	93.51	702683036037007
15:20:47 PM	XLON	25	93.51	702683036037030
15:20:47 PM	XLON	4639	93.51	702683036037031
15:20:47 PM	XLON	5017	93.51	702683036037032
15:20:56 PM	XLON	788	93.51	702683036037058
15:20:56 PM	XLON	1086	93.51	702683036037054
15:20:56 PM	XLON	1246	93.51	702683036037057
15:20:56 PM	XLON	1406	93.51	702683036037055
15:20:56 PM	XLON	1406	93.51	702683036037056
15:20:56 PM	XLON	2555	93.51	702683036037059
15:21:07 PM	XLON	3042	93.50	702683036037104
15:21:27 PM	XLON	6748	93.48	702683036037155
15:21:50 PM	XLON	1	93.49	702683036037219
15:21:50 PM	XLON	3452	93.49	702683036037216
15:21:50 PM	XLON	5706	93.49	702683036037220
15:23:14 PM	XLON	4178	93.49	702683036037381
15:23:14 PM	XLON	8278	93.49	702683036037376
15:23:19 PM	XLON	400	93.49	702683036037404
15:23:19 PM	XLON	1734	93.49	702683036037406
15:23:19 PM	XLON	3534	93.49	702683036037405
15:23:45 PM	XLON	873	93.48	702683036037459
15:23:45 PM	XLON	4200	93.48	702683036037460
15:23:47 PM	XLON	2428	93.48	702683036037467
15:23:47 PM	XLON	5800	93.48	702683036037468
15:23:47 PM	XLON	8081	93.48	702683036037462
15:24:01 PM	XLON	3787	93.48	702683036037507
15:24:39 PM	XLON	2427	93.48	702683036037595
15:24:39 PM	XLON	3111	93.48	702683036037593
15:24:39 PM	XLON	8340	93.48	702683036037594
15:26:12 PM	XLON	1088	93.48	702683036037832
15:26:12 PM	XLON	1562	93.48	702683036037834
15:26:12 PM	XLON	1834	93.48	702683036037829
15:26:12 PM	XLON	3534	93.48	702683036037833
15:26:12 PM	XLON	12597	93.48	702683036037830
15:26:35 PM	XLON	3848	93.48	702683036037880
15:26:35 PM	XLON	14173	93.48	702683036037878
15:27:00 PM	XLON	3406	93.50	702683036037981
15:27:00 PM	XLON	3934	93.50	702683036037980
15:27:14 PM	XLON	3126	93.49	702683036038050
15:27:22 PM	XLON	3234	93.47	702683036038184
15:28:41 PM	XLON	970	93.51	702683036038441
15:28:41 PM	XLON	1248	93.51	702683036038442
15:28:43 PM	XLON	808	93.50	702683036038449
15:28:43 PM	XLON	4400	93.50	702683036038448
15:28:43 PM	XLON	13402	93.50	702683036038447
15:28:52 PM	XLON	879	93.50	702683036038481
15:28:52 PM	XLON	2665	93.50	702683036038480
15:28:52 PM	XLON	3470	93.50	702683036038477
15:28:52 PM	XLON	5021	93.50	702683036038476
15:29:27 PM	XLON	3135	93.49	702683036038555
15:29:28 PM	XLON	2590	93.48	702683036038557
15:29:28 PM	XLON	2862	93.48	702683036038558
15:29:46 PM	XLON	2005	93.46	702683036038698
15:29:46 PM	XLON	5196	93.46	702683036038699
15:30:47 PM	XLON	3253	93.48	702683036038888
15:30:47 PM	XLON	8644	93.48	702683036038889
15:30:49 PM	XLON	6763	93.47	702683036038896
15:32:22 PM	XLON	837	93.47	702683036039089
15:32:22 PM	XLON	1835	93.47	702683036039101
15:32:22 PM	XLON	3536	93.47	702683036039102
15:32:22 PM	XLON	8175	93.47	702683036039086
15:32:22 PM	XLON	11847	93.47	702683036039100
15:32:41 PM	XLON	180	93.45	702683036039188
15:32:57 PM	XLON	667	93.46	702683036039256
15:32:57 PM	XLON	2342	93.46	702683036039255
15:33:08 PM	XLON	4146	93.46	702683036039303
15:33:11 PM	XLON	7641	93.45	702683036039327
15:33:11 PM	XLON	7763	93.45	702683036039325
15:33:29 PM	XLON	104	93.43	702683036039373
15:33:29 PM	XLON	2951	93.43	702683036039374
15:34:49 PM	XLON	1868	93.45	702683036039673
15:34:49 PM	XLON	3536	93.45	702683036039672
15:34:49 PM	XLON	3600	93.45	702683036039674
15:34:49 PM	XLON	4395	93.45	702683036039675
15:34:49 PM	XLON	11001	93.45	702683036039670
15:35:06 PM	XLON	7579	93.44	702683036039722
15:35:19 PM	XLON	3146	93.42	702683036039756
15:36:05 PM	XLON	3250	93.46	702683036039890
15:36:13 PM	XLON	172	93.46	702683036039913
15:36:13 PM	XLON	3039	93.46	702683036039914
15:36:17 PM	XLON	12036	93.45	702683036039930
15:36:21 PM	XLON	2960	93.44	702683036039946
15:36:33 PM	XLON	2951	93.41	702683036039985
15:36:42 PM	XLON	4125	93.40	702683036040044
15:37:10 PM	XLON	9323	93.40	702683036040113
15:39:14 PM	XLON	5000	93.47	702683036040378
15:39:19 PM	XLON	2	93.47	702683036040417
15:39:19 PM	XLON	4859	93.47	702683036040416
15:39:19 PM	XLON	5000	93.47	702683036040418
15:39:20 PM	XLON	3270	93.47	702683036040423
15:39:20 PM	XLON	3534	93.47	702683036040420
15:39:20 PM	XLON	3536	93.47	702683036040421
15:39:20 PM	XLON	5000	93.47	702683036040419
15:39:25 PM	XLON	600	93.47	702683036040430
15:39:27 PM	XLON	1150	93.47	702683036040442
15:39:27 PM	XLON	2889	93.47	702683036040436
15:39:27 PM	XLON	4400	93.47	702683036040441
15:39:27 PM	XLON	5000	93.47	702683036040435
15:40:14 PM	XLON	13843	93.49	702683036040562
15:40:22 PM	XLON	6751	93.47	702683036040585
15:40:42 PM	XLON	5183	93.48	702683036040648
15:41:15 PM	XLON	9770	93.48	702683036040698
15:41:59 PM	XLON	27	93.50	702683036040822
15:41:59 PM	XLON	70	93.50	702683036040821
15:42:01 PM	XLON	241	93.50	702683036040827
15:42:01 PM	XLON	1076	93.50	702683036040829
15:42:01 PM	XLON	1133	93.50	702683036040828
15:42:02 PM	XLON	7895	93.49	702683036040832
15:42:28 PM	XLON	3153	93.50	702683036040902
15:42:48 PM	XLON	13208	93.49	702683036040945
15:42:49 PM	XLON	3076	93.50	702683036040947
15:42:49 PM	XLON	3534	93.50	702683036040946
15:43:05 PM	XLON	3733	93.49	702683036040985
15:43:34 PM	XLON	3545	93.49	702683036041093
15:44:21 PM	XLON	3117	93.51	702683036041187
15:44:21 PM	XLON	5380	93.51	702683036041189
15:44:21 PM	XLON	10880	93.51	702683036041188
15:45:01 PM	XLON	1900	93.51	702683036041278
15:45:06 PM	XLON	241	93.51	702683036041296
15:45:06 PM	XLON	1940	93.51	702683036041294
15:45:06 PM	XLON	3536	93.51	702683036041295
15:45:34 PM	XLON	1015	93.51	702683036041365
15:45:57 PM	XLON	980	93.50	702683036041431
15:45:57 PM	XLON	1185	93.50	702683036041432
15:45:57 PM	XLON	9148	93.50	702683036041428
15:45:57 PM	XLON	206	93.51	702683036041443
15:45:57 PM	XLON	1830	93.51	702683036041441
15:45:57 PM	XLON	3534	93.51	702683036041442
15:46:13 PM	XLON	1019	93.50	702683036041550
15:46:13 PM	XLON	2117	93.50	702683036041552
15:46:13 PM	XLON	3534	93.50	702683036041551
15:46:13 PM	XLON	13671	93.50	702683036041544
15:46:37 PM	XLON	4238	93.48	702683036041614
15:47:06 PM	XLON	7457	93.47	702683036041702
15:47:11 PM	XLON	6187	93.47	702683036041719
15:47:41 PM	XLON	7397	93.41	702683036041821
15:47:57 PM	XLON	7313	93.42	702683036041906
15:48:37 PM	XLON	1484	93.44	702683036042098
15:48:37 PM	XLON	2080	93.44	702683036042097
15:48:37 PM	XLON	4267	93.44	702683036042095
15:48:37 PM	XLON	5739	93.44	702683036042096
15:49:26 PM	XLON	392	93.45	702683036042187
15:49:26 PM	XLON	1269	93.45	702683036042189
15:49:26 PM	XLON	1406	93.45	702683036042188
15:49:31 PM	XLON	1152	93.45	702683036042193
15:49:31 PM	XLON	1406	93.45	702683036042191
15:49:31 PM	XLON	1579	93.45	702683036042192
15:49:50 PM	XLON	4150	93.45	702683036042235
15:49:50 PM	XLON	4804	93.45	702683036042236
15:49:57 PM	XLON	11963	93.44	702683036042276
15:50:22 PM	XLON	3275	93.43	702683036042356
15:50:22 PM	XLON	4440	93.43	702683036042355
15:50:53 PM	XLON	9688	93.44	702683036042448
15:52:12 PM	XLON	1	93.47	702683036042610
15:53:00 PM	XLON	1406	93.49	702683036042709
15:53:04 PM	XLON	133	93.49	702683036042725
15:53:07 PM	XLON	1406	93.49	702683036042734
15:53:19 PM	XLON	2970	93.49	702683036042792
15:53:19 PM	XLON	9343	93.49	702683036042791
15:53:20 PM	XLON	1823	93.48	702683036042803
15:53:20 PM	XLON	3534	93.48	702683036042802
15:53:20 PM	XLON	3536	93.48	702683036042801
15:53:20 PM	XLON	604	93.49	702683036042805
15:53:20 PM	XLON	3534	93.49	702683036042804
15:53:23 PM	XLON	2000	93.47	702683036042838
15:53:23 PM	XLON	11607	93.47	702683036042841
15:53:23 PM	XLON	12320	93.47	702683036042839
15:53:34 PM	XLON	4026	93.44	702683036042928
15:54:59 PM	XLON	6285	93.49	702683036043130
15:54:59 PM	XLON	8393	93.49	702683036043134
15:55:12 PM	XLON	291	93.50	702683036043188
15:55:16 PM	XLON	3369	93.52	702683036043197
15:55:31 PM	XLON	3122	93.54	702683036043301
15:55:37 PM	XLON	3196	93.54	702683036043322
15:55:41 PM	XLON	3418	93.54	702683036043330
15:55:44 PM	XLON	1984	93.53	702683036043351
15:55:44 PM	XLON	10577	93.53	702683036043352
15:56:47 PM	XLON	1867	93.55	702683036043558
15:56:51 PM	XLON	1532	93.54	702683036043562
15:56:51 PM	XLON	7842	93.54	702683036043561
15:56:53 PM	XLON	10936	93.54	702683036043571
15:57:17 PM	XLON	3989	93.53	702683036043649
15:57:31 PM	XLON	3975	93.52	702683036043693
15:58:04 PM	XLON	59	93.52	702683036043806
15:58:04 PM	XLON	3534	93.52	702683036043805
15:58:09 PM	XLON	20	93.52	702683036043838
15:58:09 PM	XLON	2905	93.52	702683036043839
15:58:16 PM	XLON	2966	93.52	702683036043860
15:58:23 PM	XLON	1417	93.52	702683036043895
15:58:23 PM	XLON	1515	93.52	702683036043894
15:58:27 PM	XLON	1406	93.52	702683036043902
15:58:31 PM	XLON	414	93.52	702683036043945
15:58:37 PM	XLON	3	93.52	702683036043987
15:58:42 PM	XLON	3991	93.52	702683036044004
15:58:42 PM	XLON	9280	93.52	702683036044005
15:59:07 PM	XLON	1089	93.53	702683036044129
15:59:07 PM	XLON	1406	93.53	702683036044127
15:59:07 PM	XLON	1974	93.53	702683036044128
15:59:20 PM	XLON	4273	93.52	702683036044200
15:59:27 PM	XLON	1305	93.50	702683036044236
15:59:27 PM	XLON	2699	93.50	702683036044237
15:59:55 PM	XLON	2827	93.51	702683036044326

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

POSSDIFASEDSEFF

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

Latest Share Chat

Vodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account