Latest Share Chat

Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 68.24

Bid: 68.22

Ask: 68.26

Change: 0.42 (0.62%)

Spread: 0.04 (0.059%)

Open: 67.96

High: 68.42

Low: 67.82

Prev. Close: 67.82

Last checked at -

Transaction in Own Shares

20 Jul 2022 18:10

RNS Number : 2081T

Vodafone Group Plc

20 July 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:	20 July 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):	129.62
Volume weighted average price paid per share (pence):	130.46

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 842,641,653 of its ordinary shares in treasury and has 27,975,521,625 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 20 July 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 20 July 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	130.46	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:16:23 AM	XLON	6006	131.32	582673059812831
08:16:52 AM	XLON	2733	131.38	582673059812941
08:17:05 AM	XLON	1300	131.38	582673059812968
08:17:05 AM	XLON	3457	131.38	582673059812969
08:17:06 AM	XLON	2928	131.38	582673059812979
08:17:21 AM	XLON	4802	131.40	582673059813039
08:17:29 AM	XLON	239	131.46	582673059813076
08:17:29 AM	XLON	2792	131.46	582673059813077
08:17:33 AM	XLON	935	131.44	582673059813084
08:17:33 AM	XLON	5380	131.44	582673059813085
08:18:31 AM	XLON	177	131.44	582673059813296
08:19:03 AM	XLON	701	131.52	582673059813447
08:19:05 AM	XLON	1069	131.52	582673059813449
08:19:05 AM	XLON	2516	131.52	582673059813450
08:19:06 AM	XLON	701	131.52	582673059813455
08:19:20 AM	XLON	3200	131.52	582673059813512
08:19:20 AM	XLON	6498	131.52	582673059813511
08:19:35 AM	XLON	1710	131.56	582673059813575
08:19:43 AM	XLON	4960	131.54	582673059813595
08:19:43 AM	XLON	13447	131.54	582673059813597
08:20:02 AM	XLON	3486	131.50	582673059813685
08:20:12 AM	XLON	1177	131.56	582673059813722
08:20:12 AM	XLON	2327	131.56	582673059813721
08:21:10 AM	XLON	4479	131.54	582673059813949
08:21:11 AM	XLON	4546	131.54	582673059813950
08:21:42 AM	XLON	574	131.54	582673059814096
08:21:42 AM	XLON	2329	131.54	582673059814095
08:22:07 AM	XLON	11760	131.56	582673059814195
08:22:18 AM	XLON	3986	131.62	582673059814224
08:22:18 AM	XLON	6255	131.62	582673059814223
08:22:43 AM	XLON	3540	131.62	582673059814263
08:23:14 AM	XLON	6599	131.60	582673059814404
08:23:52 AM	XLON	5483	131.66	582673059814584
08:24:07 AM	XLON	5944	131.72	582673059814702
08:24:26 AM	XLON	4380	131.70	582673059814774
08:24:28 AM	XLON	1	131.68	582673059814797
08:24:28 AM	XLON	2960	131.68	582673059814796
08:25:10 AM	XLON	7471	131.74	582673059814962
08:25:19 AM	XLON	3550	131.70	582673059814988
08:25:54 AM	XLON	5035	131.76	582673059815097
08:26:18 AM	XLON	3784	131.78	582673059815147
08:26:54 AM	XLON	779	131.72	582673059815298
08:26:54 AM	XLON	1945	131.72	582673059815297
08:26:54 AM	XLON	2638	131.72	582673059815295
08:26:54 AM	XLON	4412	131.72	582673059815296
08:27:36 AM	XLON	3968	131.66	582673059815399
08:28:14 AM	XLON	10901	131.72	582673059815576
08:29:10 AM	XLON	8584	131.84	582673059815721
08:29:15 AM	XLON	9593	131.82	582673059815768
08:30:08 AM	XLON	3638	131.78	582673059815918
08:30:09 AM	XLON	5552	131.74	582673059815929
08:30:43 AM	XLON	304	131.76	582673059816205
08:30:43 AM	XLON	2121	131.76	582673059816204
08:30:43 AM	XLON	3685	131.76	582673059816206
08:31:49 AM	XLON	4650	131.92	582673059816380
08:31:49 AM	XLON	8334	131.92	582673059816381
08:31:55 AM	XLON	3200	131.88	582673059816392
08:31:55 AM	XLON	3422	131.90	582673059816389
08:32:19 AM	XLON	3616	131.86	582673059816521
08:32:59 AM	XLON	6041	131.82	582673059816619
08:33:06 AM	XLON	4178	131.82	582673059816680
08:33:28 AM	XLON	4291	131.80	582673059816762
08:34:01 AM	XLON	2883	131.72	582673059816861
08:34:01 AM	XLON	3459	131.72	582673059816860
08:34:22 AM	XLON	3835	131.70	582673059816888
08:37:03 AM	XLON	2853	131.94	582673059817396
08:37:03 AM	XLON	3614	131.94	582673059817400
08:37:03 AM	XLON	10052	131.94	582673059817397
08:37:29 AM	XLON	1284	131.96	582673059817467
08:37:29 AM	XLON	13591	131.96	582673059817465
08:37:37 AM	XLON	6829	131.96	582673059817485
08:38:01 AM	XLON	3103	131.96	582673059817593
08:38:21 AM	XLON	4976	132.02	582673059817691
08:38:48 AM	XLON	3246	131.98	582673059817761
08:39:08 AM	XLON	4362	131.96	582673059817830
08:39:34 AM	XLON	6058	131.98	582673059817956
08:40:22 AM	XLON	9516	131.98	582673059818188
08:41:01 AM	XLON	4174	131.94	582673059818370
08:41:05 AM	XLON	2982	131.88	582673059818392
08:41:46 AM	XLON	6748	131.88	582673059818567
08:42:35 AM	XLON	9767	131.90	582673059818693
08:43:07 AM	XLON	2843	131.86	582673059818799
08:43:30 AM	XLON	4729	131.88	582673059818905
08:45:14 AM	XLON	3000	131.90	582673059819227
08:45:54 AM	XLON	12804	131.90	582673059819346
08:46:10 AM	XLON	7520	131.88	582673059819455
08:46:13 AM	XLON	2345	131.86	582673059819471
08:46:41 AM	XLON	3231	131.84	582673059819627
08:47:07 AM	XLON	4773	131.76	582673059819683
08:47:26 AM	XLON	2911	131.78	582673059819750
08:48:50 AM	XLON	2869	131.72	582673059820057
08:49:05 AM	XLON	13722	131.70	582673059820128
08:49:55 AM	XLON	6500	131.62	582673059820315
08:50:02 AM	XLON	4790	131.58	582673059820353
08:51:10 AM	XLON	3001	131.62	582673059820503
08:51:10 AM	XLON	4404	131.62	582673059820504
08:52:03 AM	XLON	8233	131.60	582673059820691
08:53:26 AM	XLON	2963	131.70	582673059820901
08:53:26 AM	XLON	7174	131.70	582673059820902
08:54:30 AM	XLON	357	131.74	582673059821130
08:54:30 AM	XLON	3000	131.74	582673059821129
08:54:44 AM	XLON	2919	131.68	582673059821168
08:54:44 AM	XLON	2949	131.68	582673059821167
08:55:10 AM	XLON	5148	131.68	582673059821226
08:55:54 AM	XLON	1316	131.62	582673059821396
08:55:54 AM	XLON	6126	131.62	582673059821395
08:57:38 AM	XLON	2857	131.50	582673059821688
08:57:38 AM	XLON	11582	131.50	582673059821690
08:58:26 AM	XLON	1	131.40	582673059821871
08:59:36 AM	XLON	895	131.48	582673059822072
08:59:36 AM	XLON	1141	131.48	582673059822073
08:59:36 AM	XLON	1581	131.48	582673059822069
08:59:36 AM	XLON	3200	131.48	582673059822071
08:59:36 AM	XLON	5189	131.48	582673059822070
09:00:01 AM	XLON	2871	131.38	582673059822170
09:00:11 AM	XLON	3328	131.40	582673059822227
09:01:58 AM	XLON	10780	131.48	582673059822505
09:02:03 AM	XLON	4031	131.44	582673059822517
09:03:36 AM	XLON	743	131.58	582673059822899
09:03:36 AM	XLON	1945	131.58	582673059822897
09:03:36 AM	XLON	2600	131.58	582673059822898
09:04:14 AM	XLON	3200	131.54	582673059823065
09:04:14 AM	XLON	1734	131.56	582673059823066
09:04:14 AM	XLON	6578	131.56	582673059823062
09:05:36 AM	XLON	5005	131.58	582673059823421
09:05:36 AM	XLON	8000	131.58	582673059823420
09:07:23 AM	XLON	106	131.58	582673059823824
09:07:30 AM	XLON	518	131.60	582673059823840
09:07:30 AM	XLON	1427	131.60	582673059823839
09:07:30 AM	XLON	2800	131.60	582673059823838
09:07:58 AM	XLON	1032	131.56	582673059823964
09:07:58 AM	XLON	1945	131.56	582673059823963
09:08:18 AM	XLON	475	131.54	582673059824004
09:08:18 AM	XLON	2400	131.54	582673059824003
09:08:34 AM	XLON	456	131.54	582673059824040
09:08:34 AM	XLON	2452	131.54	582673059824039
09:09:05 AM	XLON	701	131.56	582673059824070
09:09:05 AM	XLON	3200	131.56	582673059824069
09:09:10 AM	XLON	1070	131.56	582673059824081
09:09:10 AM	XLON	2620	131.56	582673059824080
09:09:31 AM	XLON	13319	131.54	582673059824156
09:10:20 AM	XLON	3043	131.46	582673059824325
09:10:24 AM	XLON	5361	131.48	582673059824341
09:10:57 AM	XLON	3422	131.54	582673059824445
09:11:59 AM	XLON	6980	131.58	582673059824641
09:13:01 AM	XLON	701	131.56	582673059824881
09:13:01 AM	XLON	1046	131.56	582673059824884
09:13:01 AM	XLON	2452	131.56	582673059824882
09:13:01 AM	XLON	2900	131.56	582673059824883
09:13:06 AM	XLON	6758	131.52	582673059824915
09:14:11 AM	XLON	2452	131.66	582673059825090
09:14:19 AM	XLON	914	131.62	582673059825147
09:14:19 AM	XLON	2226	131.62	582673059825148
09:14:19 AM	XLON	4886	131.62	582673059825146
09:14:28 AM	XLON	4653	131.58	582673059825172
09:15:40 AM	XLON	3200	131.60	582673059825359
09:16:09 AM	XLON	1155	131.58	582673059825431
09:16:09 AM	XLON	3200	131.58	582673059825430
09:16:09 AM	XLON	4415	131.58	582673059825428
09:16:54 AM	XLON	3624	131.56	582673059825530
09:17:49 AM	XLON	2902	131.56	582673059825766
09:17:55 AM	XLON	178	131.56	582673059825795
09:17:55 AM	XLON	598	131.56	582673059825791
09:17:55 AM	XLON	701	131.56	582673059825793
09:17:55 AM	XLON	1855	131.56	582673059825794
09:17:55 AM	XLON	3000	131.56	582673059825792
09:18:57 AM	XLON	4224	131.50	582673059826027
09:18:57 AM	XLON	8378	131.50	582673059826026
09:19:25 AM	XLON	85	131.56	582673059826119
09:19:25 AM	XLON	3000	131.56	582673059826118
09:19:46 AM	XLON	8254	131.56	582673059826174
09:20:08 AM	XLON	4000	131.54	582673059826225
09:21:18 AM	XLON	2016	131.48	582673059826408
09:21:18 AM	XLON	3000	131.48	582673059826407
09:21:18 AM	XLON	8086	131.48	582673059826406
09:22:05 AM	XLON	19	131.46	582673059826555
09:22:05 AM	XLON	3097	131.46	582673059826556
09:22:40 AM	XLON	1156	131.44	582673059826667
09:23:06 AM	XLON	6905	131.44	582673059826766
09:23:50 AM	XLON	5209	131.42	582673059826924
09:24:04 AM	XLON	2841	131.42	582673059826969
09:24:04 AM	XLON	4815	131.42	582673059826970
09:24:51 AM	XLON	2894	131.34	582673059827082
09:24:54 AM	XLON	3358	131.32	582673059827087
09:25:59 AM	XLON	1945	131.38	582673059827256
09:25:59 AM	XLON	2813	131.38	582673059827257
09:26:56 AM	XLON	84	131.38	582673059827325
09:27:05 AM	XLON	2900	131.40	582673059827358
09:27:05 AM	XLON	3000	131.40	582673059827357
09:27:37 AM	XLON	81	131.40	582673059827442
09:30:51 AM	XLON	2900	131.50	582673059827946
09:30:51 AM	XLON	430	131.52	582673059827949
09:30:51 AM	XLON	2770	131.52	582673059827947
09:30:51 AM	XLON	2779	131.52	582673059827952
09:30:51 AM	XLON	3000	131.52	582673059827951
09:30:51 AM	XLON	4571	131.52	582673059827950
09:30:51 AM	XLON	5044	131.52	582673059827944
09:30:56 AM	XLON	71	131.52	582673059827964
09:31:33 AM	XLON	2614	131.50	582673059828068
09:31:33 AM	XLON	3200	131.50	582673059828067
09:31:33 AM	XLON	6111	131.50	582673059828061
09:31:33 AM	XLON	6145	131.50	582673059828062
09:31:57 AM	XLON	122	131.52	582673059828154
09:32:30 AM	XLON	3938	131.50	582673059828278
09:32:50 AM	XLON	6674	131.52	582673059828341
09:32:53 AM	XLON	3990	131.50	582673059828357
09:33:20 AM	XLON	2855	131.46	582673059828418
09:33:43 AM	XLON	2924	131.46	582673059828468
09:34:00 AM	XLON	4685	131.46	582673059828515
09:34:41 AM	XLON	98	131.44	582673059828632
09:34:41 AM	XLON	2788	131.44	582673059828633
09:35:00 AM	XLON	15	131.44	582673059828701
09:35:00 AM	XLON	28	131.44	582673059828702
09:35:00 AM	XLON	40	131.44	582673059828700
09:35:00 AM	XLON	2767	131.44	582673059828703
09:35:18 AM	XLON	21	131.44	582673059828730
09:35:20 AM	XLON	15	131.44	582673059828731
09:35:20 AM	XLON	2790	131.44	582673059828732
09:35:48 AM	XLON	1269	131.46	582673059828793
09:35:48 AM	XLON	3100	131.46	582673059828794
09:36:17 AM	XLON	2261	131.50	582673059828839
09:36:37 AM	XLON	4349	131.52	582673059828893
09:36:37 AM	XLON	6822	131.52	582673059828894
09:37:00 AM	XLON	6248	131.50	582673059828944
09:37:50 AM	XLON	2913	131.52	582673059829096
09:38:32 AM	XLON	6351	131.50	582673059829152
09:38:33 AM	XLON	2500	131.48	582673059829162
09:38:33 AM	XLON	3000	131.48	582673059829163
09:38:33 AM	XLON	3242	131.48	582673059829164
09:39:08 AM	XLON	3530	131.48	582673059829250
09:40:57 AM	XLON	4533	131.46	582673059829674
09:40:57 AM	XLON	5488	131.46	582673059829675
09:40:57 AM	XLON	6866	131.46	582673059829679
09:41:31 AM	XLON	943	131.42	582673059829776
09:41:31 AM	XLON	3200	131.42	582673059829775
09:41:31 AM	XLON	3022	131.44	582673059829770
09:42:38 AM	XLON	1110	131.44	582673059829917
09:42:38 AM	XLON	2264	131.44	582673059829918
09:44:09 AM	XLON	360	131.50	582673059830143
09:44:09 AM	XLON	10974	131.50	582673059830144
09:44:42 AM	XLON	4539	131.48	582673059830198
09:44:42 AM	XLON	9636	131.48	582673059830197
09:45:09 AM	XLON	3996	131.52	582673059830263
09:45:40 AM	XLON	2504	131.46	582673059830320
09:46:03 AM	XLON	3424	131.42	582673059830396
09:47:26 AM	XLON	1945	131.46	582673059830645
09:47:26 AM	XLON	2517	131.46	582673059830646
09:47:26 AM	XLON	2517	131.46	582673059830647
09:48:13 AM	XLON	3745	131.48	582673059830753
09:48:14 AM	XLON	3551	131.48	582673059830756
09:48:14 AM	XLON	3839	131.48	582673059830755
09:49:19 AM	XLON	6541	131.46	582673059830963
09:50:05 AM	XLON	1065	131.44	582673059831107
09:50:05 AM	XLON	3200	131.44	582673059831106
09:50:05 AM	XLON	3388	131.44	582673059831102
09:50:05 AM	XLON	3828	131.44	582673059831103
09:50:55 AM	XLON	1945	131.42	582673059831241
09:50:55 AM	XLON	2578	131.42	582673059831242
09:50:55 AM	XLON	3449	131.42	582673059831240
09:52:57 AM	XLON	2692	131.48	582673059831489
09:52:57 AM	XLON	6076	131.48	582673059831488
09:53:05 AM	XLON	136	131.48	582673059831506
09:55:26 AM	XLON	2588	131.58	582673059831832
09:55:26 AM	XLON	3200	131.58	582673059831833
09:55:26 AM	XLON	11000	131.58	582673059831831
09:56:26 AM	XLON	510	131.54	582673059831988
09:56:26 AM	XLON	2515	131.54	582673059831987
09:56:26 AM	XLON	2570	131.54	582673059831986
09:56:26 AM	XLON	3000	131.54	582673059831984
09:56:26 AM	XLON	3100	131.54	582673059831985
09:57:02 AM	XLON	3885	131.54	582673059832052
09:57:02 AM	XLON	7720	131.54	582673059832051
09:59:35 AM	XLON	2091	131.50	582673059832339
09:59:35 AM	XLON	2540	131.50	582673059832337
09:59:35 AM	XLON	3000	131.50	582673059832338
09:59:35 AM	XLON	13268	131.50	582673059832333
10:02:29 AM	XLON	4642	131.66	582673059832678
10:03:00 AM	XLON	1744	131.68	582673059832783
10:03:00 AM	XLON	1945	131.68	582673059832782
10:03:05 AM	XLON	713	131.68	582673059832815
10:03:05 AM	XLON	1105	131.68	582673059832816
10:04:13 AM	XLON	275	131.72	582673059833026
10:04:47 AM	XLON	1945	131.74	582673059833070
10:04:47 AM	XLON	2396	131.74	582673059833072
10:04:47 AM	XLON	6162	131.74	582673059833062
10:04:47 AM	XLON	6858	131.74	582673059833063
10:04:47 AM	XLON	6906	131.74	582673059833071
10:05:50 AM	XLON	10195	131.76	582673059833216
10:08:27 AM	XLON	2715	131.72	582673059833683
10:08:27 AM	XLON	3000	131.72	582673059833682
10:09:30 AM	XLON	701	131.74	582673059833766
10:09:30 AM	XLON	952	131.74	582673059833765
10:09:32 AM	XLON	1072	131.74	582673059833772
10:09:38 AM	XLON	8835	131.74	582673059833780
10:10:11 AM	XLON	1696	131.78	582673059833859
10:10:11 AM	XLON	11255	131.78	582673059833858
10:12:01 AM	XLON	2937	131.80	582673059834066
10:13:01 AM	XLON	2700	131.78	582673059834282
10:13:01 AM	XLON	3200	131.78	582673059834283
10:13:01 AM	XLON	5937	131.78	582673059834280
10:13:01 AM	XLON	614	131.80	582673059834285
10:13:01 AM	XLON	3000	131.80	582673059834284
10:13:20 AM	XLON	7315	131.80	582673059834339
10:15:01 AM	XLON	8000	131.76	582673059834550
10:15:02 AM	XLON	641	131.76	582673059834563
10:16:43 AM	XLON	933	131.76	582673059834887
10:16:43 AM	XLON	1964	131.76	582673059834888
10:17:06 AM	XLON	1421	131.76	582673059834921
10:17:06 AM	XLON	1504	131.76	582673059834922
10:17:28 AM	XLON	311	131.76	582673059834970
10:17:28 AM	XLON	3000	131.76	582673059834969
10:17:51 AM	XLON	412	131.76	582673059834977
10:17:51 AM	XLON	2510	131.76	582673059834976
10:18:13 AM	XLON	13727	131.72	582673059835024
10:20:27 AM	XLON	5889	131.74	582673059835211
10:20:27 AM	XLON	7150	131.74	582673059835212
10:20:27 AM	XLON	7217	131.74	582673059835210
10:20:49 AM	XLON	2988	131.72	582673059835260
10:22:07 AM	XLON	7437	131.76	582673059835374
10:23:26 AM	XLON	1945	131.82	582673059835538
10:23:26 AM	XLON	3155	131.82	582673059835541
10:23:26 AM	XLON	5760	131.82	582673059835539
10:24:40 AM	XLON	3542	131.74	582673059835733
10:25:39 AM	XLON	5182	131.74	582673059835844
10:26:03 AM	XLON	11190	131.70	582673059835886
10:26:38 AM	XLON	3197	131.68	582673059835992
10:26:55 AM	XLON	5155	131.68	582673059836013
10:27:37 AM	XLON	2506	131.62	582673059836097
10:28:19 AM	XLON	479	131.62	582673059836199
10:28:19 AM	XLON	1239	131.62	582673059836197
10:28:19 AM	XLON	1945	131.62	582673059836198
10:29:05 AM	XLON	2045	131.62	582673059836237
10:29:05 AM	XLON	3000	131.62	582673059836236
10:29:05 AM	XLON	6590	131.62	582673059836232
10:29:48 AM	XLON	5029	131.58	582673059836399
10:30:04 AM	XLON	1063	131.56	582673059836464
10:32:26 AM	XLON	13504	131.62	582673059836832
10:32:48 AM	XLON	1064	131.62	582673059836874
10:32:48 AM	XLON	2659	131.62	582673059836875
10:33:15 AM	XLON	921	131.60	582673059836933
10:33:15 AM	XLON	4629	131.60	582673059836932
10:33:55 AM	XLON	6481	131.60	582673059837086
10:34:52 AM	XLON	225	131.52	582673059837224
10:34:52 AM	XLON	3200	131.52	582673059837223
10:34:52 AM	XLON	3487	131.54	582673059837219
10:35:11 AM	XLON	7238	131.58	582673059837286
10:37:11 AM	XLON	3500	131.60	582673059837759
10:37:25 AM	XLON	1527	131.60	582673059837846
10:37:25 AM	XLON	2509	131.60	582673059837844
10:37:25 AM	XLON	2544	131.60	582673059837845
10:37:25 AM	XLON	2900	131.60	582673059837843
10:37:25 AM	XLON	3415	131.60	582673059837841
10:37:58 AM	XLON	3936	131.60	582673059837909
10:39:22 AM	XLON	2851	131.54	582673059838153
10:40:26 AM	XLON	1269	131.60	582673059838288
10:40:26 AM	XLON	2599	131.60	582673059838287
10:41:19 AM	XLON	2903	131.62	582673059838456
10:41:26 AM	XLON	845	131.62	582673059838470
10:41:26 AM	XLON	957	131.62	582673059838469
10:41:26 AM	XLON	4210	131.62	582673059838468
10:43:27 AM	XLON	3200	131.60	582673059838799
10:43:27 AM	XLON	3800	131.60	582673059838797
10:43:27 AM	XLON	4271	131.60	582673059838800
10:43:27 AM	XLON	9328	131.60	582673059838796
10:43:47 AM	XLON	3259	131.58	582673059838835
10:44:41 AM	XLON	5128	131.56	582673059838941
10:45:50 AM	XLON	3048	131.56	582673059839105
10:47:33 AM	XLON	3185	131.46	582673059839387
10:47:33 AM	XLON	3200	131.46	582673059839386
10:48:42 AM	XLON	3706	131.46	582673059839503
10:49:11 AM	XLON	138	131.48	582673059839589
10:49:11 AM	XLON	2087	131.48	582673059839591
10:49:11 AM	XLON	3379	131.48	582673059839590
10:49:26 AM	XLON	1982	131.48	582673059839629
10:49:26 AM	XLON	4122	131.48	582673059839628
10:50:30 AM	XLON	10000	131.46	582673059839816
10:52:13 AM	XLON	117	131.54	582673059840059
10:52:13 AM	XLON	1411	131.54	582673059840057
10:52:13 AM	XLON	2760	131.54	582673059840056
10:52:13 AM	XLON	3358	131.54	582673059840055
10:52:13 AM	XLON	3379	131.54	582673059840058
10:53:29 AM	XLON	3774	131.60	582673059840174
10:53:29 AM	XLON	8726	131.60	582673059840171
10:54:16 AM	XLON	5199	131.50	582673059840370
10:55:10 AM	XLON	2940	131.46	582673059840521
10:55:16 AM	XLON	66	131.48	582673059840550
10:56:09 AM	XLON	4468	131.48	582673059840648
10:56:09 AM	XLON	1017	131.50	582673059840649
10:56:09 AM	XLON	5584	131.50	582673059840641
10:56:50 AM	XLON	3798	131.52	582673059840689
10:57:03 AM	XLON	2863	131.50	582673059840751
10:58:29 AM	XLON	7314	131.44	582673059841006
10:58:41 AM	XLON	4288	131.44	582673059841022
11:00:39 AM	XLON	4585	131.36	582673059841349
11:00:39 AM	XLON	5033	131.36	582673059841350
11:00:49 AM	XLON	4091	131.38	582673059841384
11:00:49 AM	XLON	5082	131.38	582673059841390
11:01:50 AM	XLON	2049	131.30	582673059841578
11:01:50 AM	XLON	2748	131.30	582673059841577
11:02:50 AM	XLON	2998	131.34	582673059841861
11:03:17 AM	XLON	1	131.34	582673059841940
11:03:17 AM	XLON	1758	131.34	582673059841939
11:03:17 AM	XLON	4092	131.34	582673059841941
11:03:26 AM	XLON	3007	131.32	582673059841962
11:04:45 AM	XLON	3254	131.30	582673059842078
11:05:15 AM	XLON	2531	131.30	582673059842154
11:05:15 AM	XLON	3970	131.30	582673059842155
11:05:32 AM	XLON	2	131.30	582673059842173
11:05:43 AM	XLON	3357	131.30	582673059842209
11:06:35 AM	XLON	10452	131.22	582673059842357
11:07:28 AM	XLON	2952	131.16	582673059842490
11:07:40 AM	XLON	3947	131.16	582673059842547
11:08:42 AM	XLON	6609	131.10	582673059842721
11:09:16 AM	XLON	1866	131.10	582673059842842
11:09:50 AM	XLON	2937	131.08	582673059842898
11:10:07 AM	XLON	4929	131.04	582673059842934
11:10:13 AM	XLON	340	131.02	582673059842939
11:10:54 AM	XLON	2605	131.02	582673059842988
11:10:54 AM	XLON	4038	131.02	582673059842989
11:13:15 AM	XLON	181	131.08	582673059843387
11:13:15 AM	XLON	3000	131.08	582673059843388
11:13:15 AM	XLON	6915	131.08	582673059843386
11:13:15 AM	XLON	8397	131.08	582673059843389
11:14:35 AM	XLON	991	131.02	582673059843596
11:14:35 AM	XLON	2500	131.02	582673059843595
11:16:08 AM	XLON	7403	131.10	582673059843736
11:16:51 AM	XLON	4102	131.22	582673059843809
11:16:51 AM	XLON	4302	131.22	582673059843815
11:16:51 AM	XLON	5828	131.22	582673059843814
11:17:39 AM	XLON	129	131.28	582673059843854
11:18:18 AM	XLON	5076	131.28	582673059843919
11:20:20 AM	XLON	2063	131.28	582673059844165
11:20:20 AM	XLON	2798	131.28	582673059844163
11:20:20 AM	XLON	3200	131.28	582673059844164
11:20:20 AM	XLON	9325	131.28	582673059844162
11:21:29 AM	XLON	3338	131.20	582673059844254
11:21:29 AM	XLON	3370	131.20	582673059844252
11:21:50 AM	XLON	2815	131.20	582673059844300
11:22:32 AM	XLON	1334	131.24	582673059844358
11:22:32 AM	XLON	2037	131.24	582673059844359
11:23:06 AM	XLON	3358	131.14	582673059844438
11:25:40 AM	XLON	1490	131.14	582673059844639
11:25:40 AM	XLON	11000	131.14	582673059844638
11:26:03 AM	XLON	4130	131.10	582673059844684
11:27:35 AM	XLON	1945	131.14	582673059844845
11:27:35 AM	XLON	2532	131.14	582673059844846
11:29:51 AM	XLON	1945	131.16	582673059845193
11:29:56 AM	XLON	1156	131.16	582673059845198
11:31:39 AM	XLON	2394	131.14	582673059845453
11:31:39 AM	XLON	13078	131.14	582673059845452
11:31:39 AM	XLON	2199	131.16	582673059845459
11:31:39 AM	XLON	2355	131.16	582673059845454
11:31:39 AM	XLON	2517	131.16	582673059845455
11:31:39 AM	XLON	2532	131.16	582673059845456
11:31:39 AM	XLON	2570	131.16	582673059845458
11:31:39 AM	XLON	6508	131.16	582673059845457
11:33:33 AM	XLON	7841	130.96	582673059846275
11:34:03 AM	XLON	5158	130.90	582673059846420
11:34:45 AM	XLON	5283	130.88	582673059846782
11:35:45 AM	XLON	7090	130.90	582673059847043
11:36:15 AM	XLON	4440	130.90	582673059847095
11:37:00 AM	XLON	6048	130.78	582673059847218
11:38:00 AM	XLON	1	130.88	582673059847367
11:38:00 AM	XLON	5383	130.88	582673059847366
11:39:01 AM	XLON	2223	130.94	582673059847473
11:39:01 AM	XLON	4098	130.94	582673059847474
11:39:39 AM	XLON	4952	130.86	582673059847664
11:40:40 AM	XLON	2598	130.86	582673059847747
11:40:40 AM	XLON	4825	130.86	582673059847746
11:41:25 AM	XLON	3666	130.86	582673059847855
11:41:53 AM	XLON	3108	130.80	582673059847944
11:43:42 AM	XLON	8990	130.98	582673059848144
11:44:07 AM	XLON	6117	130.96	582673059848197
11:44:19 AM	XLON	2953	130.86	582673059848234
11:45:40 AM	XLON	8617	130.88	582673059848343
11:46:09 AM	XLON	3355	130.88	582673059848394
11:46:55 AM	XLON	5150	130.88	582673059848543
11:48:01 AM	XLON	5580	130.90	582673059848686
11:50:38 AM	XLON	1479	130.92	582673059848931
11:50:38 AM	XLON	1521	130.92	582673059848930
11:50:38 AM	XLON	3000	130.92	582673059848929
11:50:40 AM	XLON	13659	130.88	582673059848944
11:51:31 AM	XLON	3027	130.88	582673059849023
11:53:09 AM	XLON	3200	130.90	582673059849322
11:53:09 AM	XLON	3521	130.90	582673059849320
11:53:09 AM	XLON	6377	130.90	582673059849321
11:53:41 AM	XLON	2805	130.90	582673059849411
11:56:03 AM	XLON	2200	130.88	582673059849611
11:56:03 AM	XLON	2807	130.88	582673059849610
11:56:04 AM	XLON	9955	130.88	582673059849612
11:57:05 AM	XLON	3200	130.88	582673059849756
11:57:17 AM	XLON	7	130.86	582673059849800
11:57:19 AM	XLON	7	130.86	582673059849808
11:57:21 AM	XLON	11	130.86	582673059849829
11:57:30 AM	XLON	2066	130.84	582673059849841
11:57:30 AM	XLON	3200	130.84	582673059849840
11:57:30 AM	XLON	3250	130.84	582673059849838
11:57:30 AM	XLON	8007	130.84	582673059849839
11:58:01 AM	XLON	1773	130.86	582673059849903
11:58:01 AM	XLON	2661	130.86	582673059849902
11:58:40 AM	XLON	1301	130.78	582673059849964
11:58:40 AM	XLON	2905	130.78	582673059849965
11:59:09 AM	XLON	3414	130.76	582673059850034
11:59:09 AM	XLON	3504	130.76	582673059850035
11:59:47 AM	XLON	4533	130.70	582673059850097
12:00:05 PM	XLON	4051	130.68	582673059850153
12:02:45 PM	XLON	1945	130.72	582673059850390
12:03:02 PM	XLON	3927	130.74	582673059850415
12:03:02 PM	XLON	4018	130.74	582673059850414
12:04:47 PM	XLON	2534	130.72	582673059850579
12:04:47 PM	XLON	8365	130.72	582673059850578
12:04:48 PM	XLON	2317	130.74	582673059850584
12:04:48 PM	XLON	2527	130.74	582673059850581
12:04:48 PM	XLON	2528	130.74	582673059850582
12:04:48 PM	XLON	2570	130.74	582673059850580
12:04:48 PM	XLON	6036	130.74	582673059850583
12:05:53 PM	XLON	13825	130.78	582673059850647
12:07:48 PM	XLON	3009	130.84	582673059850846
12:09:56 PM	XLON	1511	130.90	582673059851138
12:09:56 PM	XLON	3200	130.90	582673059851139
12:09:56 PM	XLON	10805	130.90	582673059851137
12:10:17 PM	XLON	1	130.90	582673059851243
12:10:17 PM	XLON	1118	130.90	582673059851241
12:10:17 PM	XLON	13055	130.90	582673059851242
12:11:09 PM	XLON	18	130.88	582673059851316
12:11:09 PM	XLON	100	130.88	582673059851315
12:11:09 PM	XLON	11782	130.88	582673059851314
12:11:30 PM	XLON	155	130.88	582673059851346
12:11:30 PM	XLON	3000	130.88	582673059851345
12:11:30 PM	XLON	6631	130.88	582673059851344
12:12:24 PM	XLON	3242	130.82	582673059851406
12:13:50 PM	XLON	2906	130.80	582673059851456
12:14:00 PM	XLON	4090	130.78	582673059851460
12:14:49 PM	XLON	2600	130.78	582673059851546
12:15:35 PM	XLON	5201	130.76	582673059851647
12:15:35 PM	XLON	7225	130.76	582673059851648
12:15:36 PM	XLON	5949	130.76	582673059851649
12:16:42 PM	XLON	2903	130.74	582673059851777
12:16:42 PM	XLON	2979	130.74	582673059851776
12:17:03 PM	XLON	1547	130.72	582673059851837
12:17:03 PM	XLON	2440	130.72	582673059851838
12:18:42 PM	XLON	6209	130.76	582673059851997
12:18:42 PM	XLON	6283	130.76	582673059851998
12:20:28 PM	XLON	306	130.78	582673059852185
12:20:28 PM	XLON	3200	130.78	582673059852186
12:20:28 PM	XLON	9995	130.78	582673059852184
12:21:28 PM	XLON	3171	130.76	582673059852403
12:22:43 PM	XLON	5522	130.80	582673059852512
12:24:02 PM	XLON	89	130.78	582673059852673
12:24:02 PM	XLON	462	130.78	582673059852677
12:24:02 PM	XLON	2700	130.78	582673059852675
12:24:02 PM	XLON	3348	130.78	582673059852672
12:24:02 PM	XLON	4139	130.78	582673059852678
12:24:02 PM	XLON	4795	130.78	582673059852676
12:25:05 PM	XLON	4555	130.76	582673059852779
12:26:19 PM	XLON	2707	130.74	582673059852876
12:26:19 PM	XLON	4693	130.74	582673059852868
12:26:19 PM	XLON	5508	130.74	582673059852875
12:27:08 PM	XLON	3321	130.74	582673059852975
12:28:11 PM	XLON	8709	130.74	582673059853063
12:30:01 PM	XLON	952	130.74	582673059853278
12:30:46 PM	XLON	976	130.74	582673059853426
12:30:46 PM	XLON	1831	130.74	582673059853427
12:31:09 PM	XLON	946	130.74	582673059853472
12:31:09 PM	XLON	1951	130.74	582673059853473
12:31:22 PM	XLON	7966	130.70	582673059853502
12:31:55 PM	XLON	2001	130.72	582673059853622
12:31:55 PM	XLON	5788	130.72	582673059853623
12:33:12 PM	XLON	299	130.74	582673059853782
12:33:12 PM	XLON	1141	130.74	582673059853781
12:33:12 PM	XLON	2529	130.74	582673059853780
12:34:05 PM	XLON	3849	130.68	582673059853868
12:34:06 PM	XLON	1	130.68	582673059853879
12:35:03 PM	XLON	476	130.74	582673059854007
12:35:03 PM	XLON	2529	130.74	582673059854006
12:35:03 PM	XLON	9876	130.74	582673059854005
12:35:59 PM	XLON	3070	130.74	582673059854168
12:35:59 PM	XLON	4334	130.74	582673059854169
12:36:48 PM	XLON	6537	130.72	582673059854270
12:37:41 PM	XLON	5843	130.74	582673059854355
12:39:02 PM	XLON	8048	130.72	582673059854443
12:40:23 PM	XLON	2529	130.72	582673059854606
12:40:23 PM	XLON	3000	130.72	582673059854605
12:42:03 PM	XLON	2529	130.66	582673059854786
12:42:03 PM	XLON	2794	130.66	582673059854785
12:42:03 PM	XLON	3000	130.66	582673059854784
12:42:08 PM	XLON	13340	130.64	582673059854817
12:43:12 PM	XLON	3903	130.56	582673059854909
12:43:12 PM	XLON	4405	130.56	582673059854908
12:44:49 PM	XLON	3195	130.52	582673059855156
12:44:49 PM	XLON	3212	130.52	582673059855155
12:45:09 PM	XLON	1227	130.44	582673059855232
12:45:09 PM	XLON	2397	130.44	582673059855233
12:45:11 PM	XLON	5784	130.44	582673059855237
12:47:56 PM	XLON	5777	130.44	582673059855578
12:50:45 PM	XLON	5255	130.42	582673059855875
12:50:46 PM	XLON	3064	130.46	582673059855880
12:51:50 PM	XLON	5526	130.44	582673059856036
12:51:50 PM	XLON	8123	130.44	582673059856037
12:52:53 PM	XLON	2570	130.38	582673059856115
12:52:53 PM	XLON	4763	130.38	582673059856116
12:52:53 PM	XLON	6566	130.38	582673059856114
12:53:04 PM	XLON	4157	130.40	582673059856145
12:54:02 PM	XLON	2235	130.42	582673059856242
12:54:02 PM	XLON	6847	130.42	582673059856241
12:54:38 PM	XLON	66	130.42	582673059856291
12:54:38 PM	XLON	4077	130.44	582673059856289
12:54:38 PM	XLON	9271	130.44	582673059856288
12:57:02 PM	XLON	3200	130.48	582673059856489
12:58:02 PM	XLON	550	130.46	582673059856571
12:58:02 PM	XLON	714	130.46	582673059856570
12:58:19 PM	XLON	2529	130.46	582673059856583
12:58:19 PM	XLON	2794	130.46	582673059856581
12:58:19 PM	XLON	3000	130.46	582673059856582
12:58:19 PM	XLON	3954	130.46	582673059856584
12:58:19 PM	XLON	11359	130.46	582673059856580
12:58:20 PM	XLON	811	130.46	582673059856585
12:58:20 PM	XLON	2014	130.46	582673059856589
12:58:20 PM	XLON	2529	130.46	582673059856588
12:58:20 PM	XLON	2794	130.46	582673059856587
12:58:20 PM	XLON	3000	130.46	582673059856586
13:00:20 PM	XLON	3149	130.44	582673059856787
13:00:54 PM	XLON	1205	130.46	582673059856867
13:01:29 PM	XLON	2114	130.52	582673059856933
13:01:38 PM	XLON	3200	130.52	582673059856937
13:01:38 PM	XLON	3463	130.52	582673059856936
13:01:48 PM	XLON	3684	130.50	582673059856948
13:01:48 PM	XLON	3922	130.50	582673059856947
13:01:50 PM	XLON	574	130.48	582673059856952
13:01:56 PM	XLON	9897	130.48	582673059856955
13:03:20 PM	XLON	7136	130.46	582673059857036
13:03:58 PM	XLON	4407	130.38	582673059857080
13:04:02 PM	XLON	6291	130.34	582673059857113
13:04:22 PM	XLON	431	130.30	582673059857157
13:04:40 PM	XLON	600	130.30	582673059857181
13:05:16 PM	XLON	9144	130.34	582673059857291
13:06:22 PM	XLON	3000	130.34	582673059857389
13:07:29 PM	XLON	1100	130.32	582673059857483
13:07:32 PM	XLON	2529	130.36	582673059857530
13:07:32 PM	XLON	2794	130.36	582673059857531
13:07:48 PM	XLON	2925	130.34	582673059857556
13:07:51 PM	XLON	2537	130.30	582673059857563
13:08:01 PM	XLON	381	130.30	582673059857575
13:08:03 PM	XLON	4953	130.30	582673059857577
13:08:03 PM	XLON	6519	130.30	582673059857576
13:08:13 PM	XLON	222	130.22	582673059857594
13:08:34 PM	XLON	1118	130.20	582673059857628
13:08:37 PM	XLON	3657	130.20	582673059857632
13:10:04 PM	XLON	1923	130.28	582673059857852
13:10:04 PM	XLON	2529	130.28	582673059857850
13:10:04 PM	XLON	2794	130.28	582673059857851
13:10:07 PM	XLON	1274	130.24	582673059857858
13:11:06 PM	XLON	872	130.26	582673059857939
13:11:53 PM	XLON	2143	130.26	582673059858040
13:11:53 PM	XLON	3817	130.26	582673059858051
13:11:58 PM	XLON	2068	130.26	582673059858176
13:12:03 PM	XLON	1978	130.26	582673059858179
13:12:47 PM	XLON	2800	130.28	582673059858277
13:13:27 PM	XLON	3925	130.28	582673059858387
13:16:02 PM	XLON	49	130.32	582673059858761
13:16:02 PM	XLON	2268	130.32	582673059858776
13:16:02 PM	XLON	2529	130.32	582673059858770
13:16:02 PM	XLON	2529	130.32	582673059858775
13:16:02 PM	XLON	2621	130.32	582673059858769
13:16:02 PM	XLON	3000	130.32	582673059858771
13:16:02 PM	XLON	3912	130.32	582673059858772
13:16:02 PM	XLON	12005	130.32	582673059858762
13:16:43 PM	XLON	8880	130.28	582673059858852
13:20:19 PM	XLON	2621	130.30	582673059859278
13:20:19 PM	XLON	2970	130.30	582673059859279
13:20:19 PM	XLON	3200	130.30	582673059859280
13:20:19 PM	XLON	12633	130.30	582673059859273
13:20:25 PM	XLON	4113	130.26	582673059859285
13:20:33 PM	XLON	5178	130.26	582673059859291
13:20:35 PM	XLON	1309	130.26	582673059859294
13:21:21 PM	XLON	707	130.18	582673059859508
13:21:21 PM	XLON	2621	130.18	582673059859507
13:21:21 PM	XLON	3363	130.18	582673059859460
13:22:00 PM	XLON	4395	130.18	582673059859675
13:22:42 PM	XLON	6789	130.22	582673059859757
13:22:46 PM	XLON	1527	130.20	582673059859767
13:23:35 PM	XLON	3292	130.16	582673059859936
13:23:35 PM	XLON	5461	130.16	582673059859937
13:23:51 PM	XLON	3809	130.02	582673059860260
13:24:37 PM	XLON	184	129.88	582673059860947
13:25:03 PM	XLON	3005	129.88	582673059861227
13:25:03 PM	XLON	3038	129.88	582673059861222
13:25:50 PM	XLON	3000	129.90	582673059861337
13:26:50 PM	XLON	4967	129.86	582673059861435
13:26:50 PM	XLON	6110	129.86	582673059861434
13:26:50 PM	XLON	3255	129.90	582673059861431
13:29:10 PM	XLON	3000	129.98	582673059861818
13:29:16 PM	XLON	2621	129.98	582673059861838
13:29:16 PM	XLON	2970	129.98	582673059861839
13:29:16 PM	XLON	3000	129.98	582673059861837
13:30:00 PM	XLON	1661	129.98	582673059861901
13:30:00 PM	XLON	6574	129.98	582673059861904
13:30:00 PM	XLON	10875	129.98	582673059861900
13:31:57 PM	XLON	12330	130.06	582673059862154
13:33:27 PM	XLON	1945	130.06	582673059862313
13:33:29 PM	XLON	1001	130.04	582673059862321
13:33:29 PM	XLON	1651	130.04	582673059862320
13:33:29 PM	XLON	3254	130.04	582673059862316
13:33:29 PM	XLON	7983	130.04	582673059862317
13:35:55 PM	XLON	4635	130.04	582673059862594
13:35:56 PM	XLON	2067	130.04	582673059862606
13:35:56 PM	XLON	2621	130.04	582673059862603
13:35:56 PM	XLON	2970	130.04	582673059862602
13:35:56 PM	XLON	3000	130.04	582673059862605
13:35:56 PM	XLON	5552	130.04	582673059862604
13:36:22 PM	XLON	90	130.04	582673059862686
13:36:22 PM	XLON	1205	130.04	582673059862687
13:36:30 PM	XLON	90	130.04	582673059862703
13:36:30 PM	XLON	277	130.04	582673059862705
13:36:30 PM	XLON	2570	130.04	582673059862704
13:36:48 PM	XLON	424	130.04	582673059862745
13:36:48 PM	XLON	2514	130.04	582673059862746
13:36:57 PM	XLON	559	130.04	582673059862759
13:36:57 PM	XLON	1156	130.04	582673059862757
13:36:57 PM	XLON	2570	130.04	582673059862758
13:36:57 PM	XLON	3000	130.04	582673059862756
13:37:19 PM	XLON	8835	130.00	582673059862785
13:39:50 PM	XLON	3300	129.96	582673059863093
13:40:46 PM	XLON	1945	129.96	582673059863205
13:40:46 PM	XLON	2545	129.96	582673059863206
13:40:46 PM	XLON	2621	129.96	582673059863207
13:40:50 PM	XLON	12087	129.94	582673059863216
13:40:50 PM	XLON	701	129.96	582673059863217
13:40:50 PM	XLON	1148	129.96	582673059863220
13:40:50 PM	XLON	2545	129.96	582673059863219
13:40:50 PM	XLON	2621	129.96	582673059863218
13:41:15 PM	XLON	4016	129.92	582673059863378
13:41:53 PM	XLON	845	129.92	582673059863528
13:42:15 PM	XLON	991	129.92	582673059863561
13:42:15 PM	XLON	1877	129.92	582673059863562
13:42:41 PM	XLON	701	129.92	582673059863611
13:42:41 PM	XLON	788	129.92	582673059863613
13:42:41 PM	XLON	2700	129.92	582673059863612
13:42:58 PM	XLON	701	129.92	582673059863666
13:42:58 PM	XLON	1269	129.92	582673059863665
13:43:10 PM	XLON	527	129.94	582673059863690
13:43:15 PM	XLON	701	129.94	582673059863705
13:45:09 PM	XLON	237	129.96	582673059864028
13:45:09 PM	XLON	1208	129.96	582673059864024
13:45:09 PM	XLON	2621	129.96	582673059864027
13:45:09 PM	XLON	2786	129.96	582673059864026
13:45:09 PM	XLON	3000	129.96	582673059864025
13:45:09 PM	XLON	3831	129.96	582673059864030
13:45:09 PM	XLON	6397	129.96	582673059864029
13:45:25 PM	XLON	899	129.96	582673059864072
13:45:25 PM	XLON	2059	129.96	582673059864073
13:45:54 PM	XLON	7629	129.96	582673059864126
13:45:54 PM	XLON	7984	129.96	582673059864124
13:48:04 PM	XLON	853	130.06	582673059864403
13:48:23 PM	XLON	12	130.06	582673059864452
13:48:28 PM	XLON	1269	130.06	582673059864466
13:48:28 PM	XLON	3000	130.06	582673059864467
13:48:33 PM	XLON	6409	130.06	582673059864472
13:49:06 PM	XLON	2253	130.10	582673059864583
13:49:06 PM	XLON	6936	130.10	582673059864584
13:49:06 PM	XLON	10423	130.10	582673059864582
13:50:03 PM	XLON	5444	130.12	582673059865069
13:50:31 PM	XLON	9381	130.14	582673059865638
13:50:45 PM	XLON	3744	130.10	582673059865720
13:51:11 PM	XLON	4470	130.12	582673059865861
13:51:58 PM	XLON	3002	130.02	582673059866109
13:53:02 PM	XLON	7007	130.00	582673059866271
13:53:03 PM	XLON	3646	130.00	582673059866280
13:53:34 PM	XLON	3699	129.96	582673059866352
13:53:34 PM	XLON	4043	129.96	582673059866353
13:54:29 PM	XLON	4370	129.92	582673059866435
13:57:25 PM	XLON	600	130.00	582673059866872
13:59:05 PM	XLON	1512	130.02	582673059867032
13:59:05 PM	XLON	2107	130.02	582673059867037
13:59:05 PM	XLON	2453	130.02	582673059867036
13:59:05 PM	XLON	3000	130.02	582673059867035
13:59:05 PM	XLON	3300	130.02	582673059867034
13:59:05 PM	XLON	9784	130.02	582673059867033
13:59:07 PM	XLON	487	130.02	582673059867041
13:59:07 PM	XLON	701	130.02	582673059867042
13:59:09 PM	XLON	1273	130.02	582673059867047
13:59:10 PM	XLON	1730	130.02	582673059867048
13:59:10 PM	XLON	2621	130.02	582673059867049
13:59:23 PM	XLON	525	130.02	582673059867089
13:59:23 PM	XLON	2800	130.02	582673059867088
13:59:23 PM	XLON	3000	130.02	582673059867087
13:59:47 PM	XLON	3000	130.00	582673059867156
14:00:02 PM	XLON	1945	130.00	582673059867218
14:00:09 PM	XLON	2400	129.98	582673059867285
14:00:09 PM	XLON	2621	129.98	582673059867283
14:00:09 PM	XLON	3000	129.98	582673059867284
14:00:09 PM	XLON	13295	129.98	582673059867275
14:01:00 PM	XLON	3328	129.94	582673059867409
14:01:08 PM	XLON	656	129.90	582673059867439
14:02:20 PM	XLON	2621	129.92	582673059867692
14:02:20 PM	XLON	2786	129.92	582673059867691
14:02:20 PM	XLON	3000	129.92	582673059867690
14:03:01 PM	XLON	7429	130.00	582673059867800
14:03:16 PM	XLON	2842	130.00	582673059867847
14:03:24 PM	XLON	398	129.98	582673059867879
14:03:24 PM	XLON	9251	129.98	582673059867878
14:03:32 PM	XLON	3558	129.96	582673059867892
14:05:05 PM	XLON	2621	130.10	582673059868125
14:05:05 PM	XLON	3000	130.10	582673059868124
14:05:44 PM	XLON	701	130.10	582673059868191
14:05:44 PM	XLON	794	130.10	582673059868190
14:06:35 PM	XLON	1227	130.10	582673059868278
14:06:35 PM	XLON	2621	130.10	582673059868276
14:06:35 PM	XLON	2621	130.10	582673059868279
14:06:35 PM	XLON	2786	130.10	582673059868277
14:06:35 PM	XLON	2786	130.10	582673059868280
14:06:35 PM	XLON	4288	130.10	582673059868275
14:06:40 PM	XLON	7	130.10	582673059868288
14:06:40 PM	XLON	2883	130.10	582673059868289
14:07:08 PM	XLON	3026	130.08	582673059868339
14:07:18 PM	XLON	1116	130.08	582673059868405
14:07:18 PM	XLON	3597	130.08	582673059868406
14:07:38 PM	XLON	1650	130.08	582673059868464
14:12:13 PM	XLON	9575	130.08	582673059869160
14:14:37 PM	XLON	2621	130.08	582673059869590
14:14:37 PM	XLON	4211	130.08	582673059869583
14:14:37 PM	XLON	9564	130.08	582673059869591
14:15:04 PM	XLON	2546	130.08	582673059869666
14:15:04 PM	XLON	2621	130.08	582673059869671
14:15:04 PM	XLON	3000	130.08	582673059869667
14:15:04 PM	XLON	3000	130.08	582673059869672
14:15:04 PM	XLON	3300	130.08	582673059869665
14:15:04 PM	XLON	3819	130.08	582673059869674
14:15:04 PM	XLON	3881	130.08	582673059869673
14:15:04 PM	XLON	4273	130.08	582673059869668
14:15:04 PM	XLON	12505	130.08	582673059869659
14:15:06 PM	XLON	401	130.08	582673059869686
14:15:06 PM	XLON	1068	130.08	582673059869683
14:15:06 PM	XLON	1101	130.08	582673059869684
14:15:07 PM	XLON	20	130.08	582673059869687
14:15:08 PM	XLON	8	130.08	582673059869690
14:15:10 PM	XLON	10	130.08	582673059869696
14:15:11 PM	XLON	9	130.08	582673059869700
14:15:58 PM	XLON	4195	130.10	582673059869822
14:15:58 PM	XLON	4195	130.10	582673059869824
14:18:03 PM	XLON	11621	130.06	582673059870123
14:18:10 PM	XLON	908	130.06	582673059870140
14:18:10 PM	XLON	2091	130.06	582673059870139
14:18:10 PM	XLON	2500	130.06	582673059870138
14:18:10 PM	XLON	11053	130.06	582673059870133
14:18:53 PM	XLON	1599	130.06	582673059870253
14:18:53 PM	XLON	2621	130.06	582673059870255
14:18:53 PM	XLON	2786	130.06	582673059870254
14:18:53 PM	XLON	3448	130.06	582673059870256
14:18:55 PM	XLON	14	130.06	582673059870261
14:20:27 PM	XLON	2091	130.06	582673059870516
14:20:27 PM	XLON	15000	130.06	582673059870515
14:20:28 PM	XLON	1084	130.04	582673059870518
14:20:28 PM	XLON	1200	130.04	582673059870520
14:20:28 PM	XLON	4000	130.04	582673059870519
14:21:04 PM	XLON	2091	130.06	582673059870598
14:21:04 PM	XLON	2621	130.06	582673059870599
14:21:04 PM	XLON	2786	130.06	582673059870600
14:21:32 PM	XLON	1730	130.06	582673059870660
14:21:32 PM	XLON	1945	130.06	582673059870657
14:21:32 PM	XLON	2621	130.06	582673059870658
14:21:32 PM	XLON	2786	130.06	582673059870659
14:23:00 PM	XLON	6284	130.06	582673059870864
14:23:00 PM	XLON	6284	130.06	582673059870866
14:23:00 PM	XLON	7129	130.06	582673059870865
14:24:43 PM	XLON	1	130.08	582673059871167
14:24:43 PM	XLON	497	130.08	582673059871163
14:24:43 PM	XLON	2800	130.08	582673059871168
14:24:43 PM	XLON	5572	130.08	582673059871162
14:24:43 PM	XLON	6046	130.08	582673059871166
14:25:37 PM	XLON	3000	130.08	582673059871364
14:25:37 PM	XLON	3279	130.08	582673059871363
14:25:37 PM	XLON	3300	130.08	582673059871362
14:25:37 PM	XLON	1426	130.10	582673059871366
14:25:37 PM	XLON	1729	130.10	582673059871365
14:25:37 PM	XLON	3088	130.10	582673059871369
14:25:37 PM	XLON	3491	130.10	582673059871368
14:25:37 PM	XLON	12125	130.10	582673059871360
14:27:34 PM	XLON	2168	130.18	582673059871822
14:27:34 PM	XLON	3200	130.18	582673059871821
14:27:34 PM	XLON	3841	130.18	582673059871820
14:27:36 PM	XLON	70	130.18	582673059871827
14:27:36 PM	XLON	413	130.18	582673059871826
14:27:36 PM	XLON	3200	130.18	582673059871830
14:29:41 PM	XLON	224	130.18	582673059872251
14:29:41 PM	XLON	12705	130.18	582673059872252
14:30:01 PM	XLON	177	130.18	582673059872556
14:30:01 PM	XLON	2570	130.18	582673059872555
14:30:01 PM	XLON	3279	130.18	582673059872551
14:30:01 PM	XLON	3491	130.18	582673059872550
14:30:01 PM	XLON	3491	130.18	582673059872554
14:30:01 PM	XLON	12994	130.18	582673059872541
14:30:03 PM	XLON	4912	130.14	582673059872612
14:30:19 PM	XLON	2906	130.14	582673059872948
14:30:41 PM	XLON	441	130.24	582673059873115
14:30:41 PM	XLON	1504	130.24	582673059873114
14:30:41 PM	XLON	3000	130.24	582673059873113
14:30:54 PM	XLON	6574	130.20	582673059873180
14:30:54 PM	XLON	7084	130.20	582673059873179
14:30:54 PM	XLON	3331	130.22	582673059873177
14:31:16 PM	XLON	4554	130.08	582673059873452
14:31:34 PM	XLON	5620	130.02	582673059873558
14:31:46 PM	XLON	2588	130.02	582673059873714
14:31:46 PM	XLON	3000	130.02	582673059873713
14:31:52 PM	XLON	70	130.00	582673059873760
14:31:52 PM	XLON	7466	130.00	582673059873759
14:32:21 PM	XLON	3035	129.96	582673059873976
14:32:28 PM	XLON	1223	130.00	582673059874031
14:32:28 PM	XLON	2400	130.00	582673059874030
14:32:35 PM	XLON	961	130.00	582673059874058
14:32:35 PM	XLON	2268	130.00	582673059874057
14:32:41 PM	XLON	3377	129.96	582673059874090
14:32:41 PM	XLON	13446	129.96	582673059874082
14:32:55 PM	XLON	1550	129.98	582673059874154
14:33:01 PM	XLON	1634	129.98	582673059874244
14:33:13 PM	XLON	2998	130.04	582673059874347
14:33:33 PM	XLON	748	130.04	582673059874512
14:33:33 PM	XLON	3000	130.04	582673059874511
14:34:07 PM	XLON	701	130.04	582673059874753
14:34:07 PM	XLON	3000	130.04	582673059874752
14:34:07 PM	XLON	3279	130.04	582673059874751
14:34:07 PM	XLON	3474	130.04	582673059874750
14:34:19 PM	XLON	5654	130.02	582673059874781
14:34:19 PM	XLON	12903	130.02	582673059874786
14:34:37 PM	XLON	2843	130.02	582673059874857
14:34:44 PM	XLON	297	130.00	582673059874906
14:34:44 PM	XLON	3371	130.00	582673059874904
14:34:44 PM	XLON	3491	130.00	582673059874905
14:34:44 PM	XLON	5394	130.00	582673059874895
14:35:03 PM	XLON	478	129.98	582673059875001
14:35:03 PM	XLON	1521	129.98	582673059875000
14:35:03 PM	XLON	2472	129.98	582673059875002
14:35:07 PM	XLON	1757	129.96	582673059875047
14:35:07 PM	XLON	2030	129.96	582673059875046
14:35:07 PM	XLON	3909	129.96	582673059875053
14:35:34 PM	XLON	1908	129.94	582673059875242
14:35:34 PM	XLON	3000	129.94	582673059875241
14:35:41 PM	XLON	400	129.92	582673059875341
14:35:45 PM	XLON	834	129.92	582673059875422
14:35:45 PM	XLON	2570	129.92	582673059875421
14:35:45 PM	XLON	3279	129.92	582673059875420
14:35:45 PM	XLON	13819	129.92	582673059875419
14:36:06 PM	XLON	3699	129.94	582673059875602
14:36:06 PM	XLON	5144	129.94	582673059875603
14:36:27 PM	XLON	6465	130.00	582673059875753
14:36:57 PM	XLON	6795	130.04	582673059875999
14:36:57 PM	XLON	6989	130.04	582673059875998
14:37:41 PM	XLON	1000	130.02	582673059876268
14:37:41 PM	XLON	6068	130.02	582673059876269
14:37:41 PM	XLON	6552	130.02	582673059876270
14:37:48 PM	XLON	1945	130.04	582673059876353
14:37:48 PM	XLON	3491	130.04	582673059876354
14:37:53 PM	XLON	2858	130.06	582673059876412
14:37:53 PM	XLON	7697	130.06	582673059876411
14:38:26 PM	XLON	3377	130.08	582673059876578
14:38:26 PM	XLON	1945	130.10	582673059876573
14:38:26 PM	XLON	3279	130.10	582673059876575
14:38:26 PM	XLON	3491	130.10	582673059876574
14:38:26 PM	XLON	3596	130.10	582673059876577
14:38:26 PM	XLON	5844	130.10	582673059876576
14:38:36 PM	XLON	3279	130.08	582673059876692
14:38:36 PM	XLON	1682	130.10	582673059876693
14:38:36 PM	XLON	12664	130.10	582673059876662
14:39:04 PM	XLON	1765	130.08	582673059876955
14:39:21 PM	XLON	2923	130.08	582673059877007
14:39:21 PM	XLON	4192	130.08	582673059877008
14:40:00 PM	XLON	794	130.18	582673059877210
14:40:00 PM	XLON	1000	130.18	582673059877211
14:40:00 PM	XLON	10962	130.18	582673059877212
14:40:31 PM	XLON	2570	130.10	582673059877487
14:40:31 PM	XLON	3000	130.10	582673059877486
14:40:31 PM	XLON	3279	130.10	582673059877484
14:40:31 PM	XLON	3491	130.10	582673059877485
14:40:31 PM	XLON	4010	130.10	582673059877483
14:40:31 PM	XLON	4604	130.10	582673059877488
14:40:31 PM	XLON	12855	130.18	582673059877446
14:40:33 PM	XLON	12385	130.08	582673059877494
14:41:06 PM	XLON	483	130.08	582673059877767
14:41:06 PM	XLON	3000	130.08	582673059877765
14:41:06 PM	XLON	3491	130.08	582673059877766
14:41:11 PM	XLON	3279	130.08	582673059877805
14:41:11 PM	XLON	3491	130.08	582673059877804
14:41:11 PM	XLON	5467	130.08	582673059877803
14:41:34 PM	XLON	247	130.10	582673059877904
14:41:34 PM	XLON	3000	130.10	582673059877903
14:41:39 PM	XLON	1179	130.08	582673059877916
14:41:39 PM	XLON	3279	130.08	582673059877915
14:41:43 PM	XLON	337	130.08	582673059877934
14:41:43 PM	XLON	2507	130.08	582673059877933
14:41:47 PM	XLON	180	130.08	582673059877946
14:41:47 PM	XLON	2663	130.08	582673059877945
14:41:56 PM	XLON	2705	130.08	582673059877987
14:41:56 PM	XLON	3000	130.08	582673059877986
14:42:01 PM	XLON	2820	130.08	582673059878016
14:42:05 PM	XLON	656	130.08	582673059878056
14:42:05 PM	XLON	2188	130.08	582673059878057
14:42:10 PM	XLON	624	130.08	582673059878076
14:42:10 PM	XLON	2220	130.08	582673059878075
14:42:15 PM	XLON	2844	130.08	582673059878123
14:42:19 PM	XLON	10	130.08	582673059878172
14:42:22 PM	XLON	215	130.06	582673059878234
14:42:22 PM	XLON	3000	130.06	582673059878233
14:42:22 PM	XLON	10301	130.06	582673059878232
14:42:35 PM	XLON	4420	130.02	582673059878313
14:42:51 PM	XLON	100	129.96	582673059878490
14:42:51 PM	XLON	1134	129.96	582673059878489
14:42:53 PM	XLON	8585	129.96	582673059878524
14:43:00 PM	XLON	3715	129.92	582673059878603
14:43:04 PM	XLON	1698	129.90	582673059878625
14:43:04 PM	XLON	2985	129.90	582673059878626
14:43:14 PM	XLON	4112	129.94	582673059878700
14:43:21 PM	XLON	3923	129.94	582673059878738
14:43:58 PM	XLON	11291	129.82	582673059878909
14:44:06 PM	XLON	900	129.82	582673059878954
14:44:11 PM	XLON	1000	129.82	582673059879014
14:44:11 PM	XLON	1000	129.82	582673059879015
14:44:20 PM	XLON	6849	129.86	582673059879120
14:44:22 PM	XLON	1000	129.82	582673059879152
14:44:25 PM	XLON	509	129.82	582673059879165
14:44:25 PM	XLON	1000	129.82	582673059879162
14:44:25 PM	XLON	10239	129.82	582673059879163
14:44:28 PM	XLON	4000	129.82	582673059879166
14:44:44 PM	XLON	3293	129.84	582673059879202
14:45:07 PM	XLON	3000	129.82	582673059879403
14:45:12 PM	XLON	2400	129.80	582673059879431
14:45:12 PM	XLON	6447	129.80	582673059879432
14:45:22 PM	XLON	1945	129.82	582673059879466
14:45:22 PM	XLON	3279	129.82	582673059879467
14:45:26 PM	XLON	629	129.78	582673059879522
14:45:26 PM	XLON	2385	129.78	582673059879520
14:45:26 PM	XLON	2500	129.78	582673059879521
14:45:26 PM	XLON	4819	129.80	582673059879503
14:45:26 PM	XLON	3727	129.82	582673059879507
14:45:41 PM	XLON	2756	129.76	582673059879620
14:45:41 PM	XLON	5622	129.76	582673059879621
14:45:49 PM	XLON	1580	129.74	582673059879660
14:46:12 PM	XLON	343	129.78	582673059879928
14:46:12 PM	XLON	1222	129.78	582673059879926
14:46:12 PM	XLON	3491	129.78	582673059879927
14:46:13 PM	XLON	2800	129.76	582673059879934
14:46:27 PM	XLON	600	129.76	582673059880002
14:46:33 PM	XLON	4000	129.76	582673059880030
14:46:45 PM	XLON	3279	129.80	582673059880107
14:46:45 PM	XLON	3491	129.80	582673059880106
14:47:05 PM	XLON	2000	129.78	582673059880202
14:47:05 PM	XLON	2000	129.78	582673059880203
14:47:05 PM	XLON	9110	129.78	582673059880204
14:47:31 PM	XLON	6052	129.80	582673059880369
14:47:37 PM	XLON	100	129.80	582673059880437
14:47:37 PM	XLON	790	129.80	582673059880436
14:47:38 PM	XLON	1193	129.78	582673059880451
14:47:38 PM	XLON	100	129.80	582673059880446
14:47:38 PM	XLON	1000	129.80	582673059880445
14:47:38 PM	XLON	3253	129.80	582673059880447
14:47:38 PM	XLON	3872	129.80	582673059880448
14:47:45 PM	XLON	1945	129.82	582673059880500
14:47:45 PM	XLON	2628	129.82	582673059880492
14:47:45 PM	XLON	3200	129.82	582673059880501
14:47:45 PM	XLON	3491	129.82	582673059880490
14:47:45 PM	XLON	3909	129.82	582673059880491
14:47:54 PM	XLON	10809	129.78	582673059880560
14:48:01 PM	XLON	2766	129.66	582673059880635
14:48:08 PM	XLON	4241	129.66	582673059880678
14:48:32 PM	XLON	3646	129.66	582673059880848
14:48:34 PM	XLON	347	129.64	582673059880855
14:48:36 PM	XLON	851	129.64	582673059880856
14:48:44 PM	XLON	1322	129.66	582673059880916
14:48:44 PM	XLON	5344	129.66	582673059880915
14:48:46 PM	XLON	1000	129.66	582673059880946
14:48:49 PM	XLON	7693	129.66	582673059880963
14:49:12 PM	XLON	897	129.76	582673059881111
14:49:12 PM	XLON	1945	129.76	582673059881109
14:49:12 PM	XLON	3491	129.76	582673059881110
14:49:16 PM	XLON	306	129.74	582673059881127
14:49:16 PM	XLON	3279	129.74	582673059881126
14:49:16 PM	XLON	3491	129.74	582673059881125
14:49:16 PM	XLON	5235	129.74	582673059881123
14:49:34 PM	XLON	6657	129.70	582673059881215
14:49:53 PM	XLON	12550	129.74	582673059881295
14:50:06 PM	XLON	3824	129.70	582673059881371
14:50:06 PM	XLON	4533	129.70	582673059881370
14:50:06 PM	XLON	4533	129.70	582673059881372
14:50:14 PM	XLON	2000	129.66	582673059881468
14:50:36 PM	XLON	6657	129.66	582673059881607
14:50:45 PM	XLON	3765	129.64	582673059881645
14:50:58 PM	XLON	2000	129.66	582673059881713
14:51:01 PM	XLON	9828	129.66	582673059881729
14:51:04 PM	XLON	2800	129.62	582673059881743
14:51:23 PM	XLON	7383	129.66	582673059881843
14:51:54 PM	XLON	12095	129.68	582673059881989
14:52:12 PM	XLON	1513	129.70	582673059882047
14:52:13 PM	XLON	2868	129.68	582673059882056
14:52:13 PM	XLON	10040	129.68	582673059882055
14:52:13 PM	XLON	10040	129.68	582673059882057
14:52:37 PM	XLON	1339	129.76	582673059882160
14:52:37 PM	XLON	2600	129.76	582673059882159
14:52:53 PM	XLON	1983	129.76	582673059882303
14:52:53 PM	XLON	2062	129.76	582673059882304
14:53:13 PM	XLON	1881	129.80	582673059882371
14:53:13 PM	XLON	1945	129.80	582673059882368
14:53:13 PM	XLON	3279	129.80	582673059882370
14:53:13 PM	XLON	3491	129.80	582673059882369
14:53:34 PM	XLON	3000	129.78	582673059882390
14:53:35 PM	XLON	690	129.78	582673059882400
14:53:35 PM	XLON	1000	129.78	582673059882398
14:53:35 PM	XLON	1000	129.78	582673059882399
14:53:35 PM	XLON	454	129.80	582673059882407
14:53:35 PM	XLON	1000	129.80	582673059882404
14:53:35 PM	XLON	1000	129.80	582673059882406
14:53:35 PM	XLON	4000	129.80	582673059882405
14:53:36 PM	XLON	2570	129.78	582673059882417
14:53:36 PM	XLON	3224	129.78	582673059882418
14:53:36 PM	XLON	7414	129.78	582673059882412
14:54:00 PM	XLON	999	129.76	582673059882560
14:54:00 PM	XLON	3000	129.76	582673059882561
14:54:04 PM	XLON	69	129.76	582673059882602
14:54:15 PM	XLON	423	129.80	582673059882623
14:54:15 PM	XLON	2500	129.80	582673059882622
14:54:23 PM	XLON	942	129.78	582673059882653
14:54:23 PM	XLON	3000	129.78	582673059882652
14:54:28 PM	XLON	34	129.78	582673059882704
14:54:28 PM	XLON	701	129.78	582673059882703
14:54:28 PM	XLON	2570	129.78	582673059882702
14:54:33 PM	XLON	3320	129.78	582673059882720
14:54:35 PM	XLON	3258	129.78	582673059882768
14:54:53 PM	XLON	2570	129.78	582673059882856
14:54:53 PM	XLON	3279	129.78	582673059882855
14:55:03 PM	XLON	701	129.80	582673059882950
14:55:03 PM	XLON	1945	129.80	582673059882949
14:55:05 PM	XLON	2178	129.80	582673059882954
14:55:05 PM	XLON	3000	129.80	582673059882953
14:56:02 PM	XLON	929	129.86	582673059883287
14:56:02 PM	XLON	1269	129.86	582673059883285
14:56:02 PM	XLON	3881	129.86	582673059883288
14:56:02 PM	XLON	4363	129.86	582673059883284
14:56:02 PM	XLON	6594	129.86	582673059883286
14:56:11 PM	XLON	1269	129.90	582673059883313
14:56:11 PM	XLON	3279	129.90	582673059883311
14:56:11 PM	XLON	3491	129.90	582673059883312
14:56:11 PM	XLON	4089	129.90	582673059883310
14:56:13 PM	XLON	3160	129.90	582673059883335
14:56:15 PM	XLON	2816	129.90	582673059883340
14:56:22 PM	XLON	1099	129.90	582673059883387
14:56:22 PM	XLON	3491	129.90	582673059883386
14:57:05 PM	XLON	2398	129.90	582673059883556
14:57:05 PM	XLON	10847	129.90	582673059883557
14:57:08 PM	XLON	3303	129.90	582673059883569
14:57:08 PM	XLON	3701	129.90	582673059883570
14:57:08 PM	XLON	3736	129.90	582673059883568
14:57:08 PM	XLON	9749	129.90	582673059883567
14:57:33 PM	XLON	547	129.90	582673059883722
14:57:33 PM	XLON	3491	129.90	582673059883721
14:58:01 PM	XLON	3000	129.90	582673059883995
14:58:43 PM	XLON	1945	129.90	582673059884170
14:58:48 PM	XLON	4694	129.90	582673059884184
14:58:49 PM	XLON	3300	129.88	582673059884188
14:58:49 PM	XLON	3520	129.88	582673059884187
14:58:49 PM	XLON	9621	129.88	582673059884189
14:58:55 PM	XLON	4796	129.84	582673059884204
14:58:56 PM	XLON	4960	129.84	582673059884207
14:58:56 PM	XLON	5033	129.84	582673059884208
15:00:30 PM	XLON	3095	129.82	582673059884580
15:00:50 PM	XLON	124	129.84	582673059884683
15:00:51 PM	XLON	1000	129.84	582673059884688
15:01:31 PM	XLON	6474	129.90	582673059884895
15:02:01 PM	XLON	5508	129.88	582673059885138
15:02:01 PM	XLON	7618	129.88	582673059885137
15:02:01 PM	XLON	13119	129.88	582673059885130
15:02:03 PM	XLON	3734	129.86	582673059885148
15:02:03 PM	XLON	3884	129.86	582673059885149
15:02:03 PM	XLON	2012	129.88	582673059885141
15:02:03 PM	XLON	3000	129.88	582673059885140
15:02:04 PM	XLON	963	129.86	582673059885152
15:02:04 PM	XLON	3000	129.86	582673059885150
15:02:04 PM	XLON	5833	129.86	582673059885151
15:02:12 PM	XLON	2385	129.86	582673059885204
15:02:12 PM	XLON	3279	129.86	582673059885203
15:02:12 PM	XLON	3491	129.86	582673059885202
15:02:12 PM	XLON	4000	129.86	582673059885201
15:02:14 PM	XLON	295	129.86	582673059885207
15:02:39 PM	XLON	10909	129.86	582673059885331
15:02:41 PM	XLON	622	129.88	582673059885338
15:02:41 PM	XLON	1207	129.88	582673059885339
15:02:41 PM	XLON	3279	129.88	582673059885341
15:02:41 PM	XLON	3491	129.88	582673059885340
15:02:41 PM	XLON	3972	129.88	582673059885342
15:02:43 PM	XLON	2516	129.88	582673059885343
15:02:43 PM	XLON	7745	129.88	582673059885344
15:02:51 PM	XLON	9123	129.86	582673059885406
15:02:54 PM	XLON	13476	129.86	582673059885426
15:03:02 PM	XLON	5830	129.86	582673059885479
15:03:18 PM	XLON	2075	129.84	582673059885617
15:03:18 PM	XLON	2767	129.84	582673059885618
15:03:54 PM	XLON	3279	129.90	582673059885822
15:03:54 PM	XLON	7677	129.90	582673059885823
15:03:54 PM	XLON	13995	129.90	582673059885820
15:05:07 PM	XLON	1500	130.00	582673059886206
15:05:36 PM	XLON	395	130.00	582673059886320
15:05:36 PM	XLON	3279	130.00	582673059886321
15:05:36 PM	XLON	3491	130.00	582673059886322
15:05:46 PM	XLON	1945	129.98	582673059886479
15:05:46 PM	XLON	2570	129.98	582673059886481
15:05:46 PM	XLON	3200	129.98	582673059886478
15:05:46 PM	XLON	3279	129.98	582673059886477
15:05:46 PM	XLON	3491	129.98	582673059886476
15:05:46 PM	XLON	6246	129.98	582673059886480
15:05:46 PM	XLON	12683	129.98	582673059886474
15:05:46 PM	XLON	221	130.00	582673059886484
15:05:46 PM	XLON	378	130.00	582673059886488
15:05:46 PM	XLON	2570	130.00	582673059886487
15:05:46 PM	XLON	3000	130.00	582673059886485
15:05:46 PM	XLON	3279	130.00	582673059886483
15:05:46 PM	XLON	3491	130.00	582673059886482
15:05:46 PM	XLON	6160	130.00	582673059886486
15:06:15 PM	XLON	931	129.94	582673059886744
15:06:15 PM	XLON	2374	129.94	582673059886745
15:06:20 PM	XLON	183	129.92	582673059886772
15:06:20 PM	XLON	7209	129.92	582673059886771
15:06:35 PM	XLON	4137	129.92	582673059886805
15:07:02 PM	XLON	13153	129.94	582673059886965
15:07:23 PM	XLON	2819	129.92	582673059887054
15:07:23 PM	XLON	3000	129.92	582673059887056
15:07:23 PM	XLON	3279	129.92	582673059887055
15:07:57 PM	XLON	11967	129.94	582673059887253
15:07:58 PM	XLON	3220	129.94	582673059887272
15:07:58 PM	XLON	12660	129.94	582673059887254
15:08:05 PM	XLON	2806	129.92	582673059887290
15:08:26 PM	XLON	3011	129.96	582673059887392
15:08:31 PM	XLON	628	129.94	582673059887409
15:08:31 PM	XLON	880	129.94	582673059887405
15:08:31 PM	XLON	1020	129.94	582673059887407
15:08:31 PM	XLON	1300	129.94	582673059887404
15:08:31 PM	XLON	1300	129.94	582673059887408
15:08:31 PM	XLON	2020	129.94	582673059887406
15:08:35 PM	XLON	998	129.92	582673059887470
15:08:35 PM	XLON	1937	129.92	582673059887471
15:08:38 PM	XLON	34	129.92	582673059887518
15:08:38 PM	XLON	100	129.92	582673059887519
15:08:39 PM	XLON	4829	129.92	582673059887520
15:08:45 PM	XLON	61	129.92	582673059887538
15:08:45 PM	XLON	1730	129.92	582673059887537
15:08:46 PM	XLON	1677	129.92	582673059887539
15:09:30 PM	XLON	766	129.94	582673059887795
15:09:30 PM	XLON	2291	129.94	582673059887790
15:09:30 PM	XLON	2400	129.94	582673059887789
15:09:30 PM	XLON	3000	129.94	582673059887793
15:09:30 PM	XLON	3279	129.94	582673059887794
15:09:30 PM	XLON	3491	129.94	582673059887792
15:09:34 PM	XLON	1609	129.94	582673059887813
15:09:55 PM	XLON	8	129.96	582673059887883
15:09:55 PM	XLON	538	129.96	582673059887884
15:09:55 PM	XLON	3000	129.96	582673059887885
15:09:55 PM	XLON	3279	129.96	582673059887886
15:10:02 PM	XLON	11626	129.96	582673059887925
15:10:13 PM	XLON	303	129.96	582673059887993
15:10:18 PM	XLON	182	129.96	582673059888031
15:10:18 PM	XLON	2343	129.96	582673059888033
15:10:18 PM	XLON	3279	129.96	582673059888032
15:10:28 PM	XLON	124	129.98	582673059888090
15:10:28 PM	XLON	2092	129.98	582673059888091
15:10:28 PM	XLON	11728	129.98	582673059888089
15:10:37 PM	XLON	2903	129.96	582673059888170
15:10:50 PM	XLON	3516	129.96	582673059888253
15:11:48 PM	XLON	3000	129.98	582673059888481
15:11:48 PM	XLON	3300	129.98	582673059888478
15:11:48 PM	XLON	3517	129.98	582673059888479
15:11:48 PM	XLON	4200	129.98	582673059888480
15:11:51 PM	XLON	1945	129.98	582673059888484
15:11:51 PM	XLON	2680	129.98	582673059888487
15:11:51 PM	XLON	3200	129.98	582673059888486
15:11:51 PM	XLON	3557	129.98	582673059888485
15:11:57 PM	XLON	1563	129.98	582673059888511
15:11:57 PM	XLON	3000	129.98	582673059888510
15:12:00 PM	XLON	10614	129.96	582673059888547
15:12:43 PM	XLON	2236	129.98	582673059888759
15:12:43 PM	XLON	9729	129.98	582673059888758
15:12:47 PM	XLON	154	129.98	582673059888779
15:12:47 PM	XLON	2850	129.98	582673059888778
15:12:53 PM	XLON	630	129.98	582673059888800
15:12:53 PM	XLON	2476	129.98	582673059888799
15:12:57 PM	XLON	3085	129.98	582673059888806
15:13:03 PM	XLON	1945	129.94	582673059888854
15:13:03 PM	XLON	2350	129.94	582673059888853
15:13:03 PM	XLON	13	129.96	582673059888855
15:13:03 PM	XLON	10510	129.96	582673059888848
15:13:23 PM	XLON	695	129.94	582673059888944
15:13:23 PM	XLON	1066	129.94	582673059888945
15:13:23 PM	XLON	1564	129.94	582673059888943
15:13:37 PM	XLON	706	129.94	582673059889030
15:13:37 PM	XLON	2243	129.94	582673059889029
15:13:44 PM	XLON	2819	129.90	582673059889096
15:13:49 PM	XLON	977	129.90	582673059889140
15:13:49 PM	XLON	2049	129.90	582673059889141
15:13:54 PM	XLON	2801	129.90	582673059889169
15:14:00 PM	XLON	199	129.90	582673059889233
15:14:00 PM	XLON	2907	129.90	582673059889234
15:14:01 PM	XLON	12101	129.88	582673059889236
15:14:12 PM	XLON	2759	129.86	582673059889351
15:14:12 PM	XLON	3213	129.86	582673059889341
15:14:22 PM	XLON	3356	129.84	582673059889377
15:14:43 PM	XLON	2115	129.84	582673059889472
15:14:43 PM	XLON	3576	129.84	582673059889473
15:14:43 PM	XLON	4000	129.84	582673059889482
15:14:49 PM	XLON	2674	129.84	582673059889543
15:15:00 PM	XLON	100	129.84	582673059889575
15:15:00 PM	XLON	3468	129.84	582673059889574
15:15:10 PM	XLON	103	129.80	582673059889686
15:15:10 PM	XLON	3000	129.80	582673059889685
15:15:21 PM	XLON	3190	129.82	582673059889737
15:15:21 PM	XLON	7780	129.82	582673059889736
15:15:54 PM	XLON	1627	129.84	582673059889871
15:15:54 PM	XLON	3279	129.84	582673059889870
15:16:01 PM	XLON	575	129.84	582673059889896
15:16:01 PM	XLON	3200	129.84	582673059889895
15:16:07 PM	XLON	1162	129.84	582673059889930
15:16:07 PM	XLON	2054	129.84	582673059889931
15:16:13 PM	XLON	1147	129.84	582673059889969
15:16:13 PM	XLON	1852	129.84	582673059889968
15:16:19 PM	XLON	1945	129.84	582673059889988
15:16:19 PM	XLON	2400	129.84	582673059889987
15:16:32 PM	XLON	12524	129.84	582673059890090
15:16:53 PM	XLON	3188	129.84	582673059890257
15:16:59 PM	XLON	126	129.84	582673059890304
15:16:59 PM	XLON	355	129.84	582673059890306
15:16:59 PM	XLON	2517	129.84	582673059890305
15:17:05 PM	XLON	2999	129.84	582673059890327
15:17:11 PM	XLON	2998	129.84	582673059890372
15:17:17 PM	XLON	542	129.84	582673059890404
15:17:17 PM	XLON	2457	129.84	582673059890405
15:17:20 PM	XLON	100	129.82	582673059890418
15:17:20 PM	XLON	6100	129.82	582673059890417
15:17:20 PM	XLON	7589	129.82	582673059890419
15:18:07 PM	XLON	3000	129.80	582673059890786
15:18:07 PM	XLON	3030	129.80	582673059890787
15:18:07 PM	XLON	10804	129.80	582673059890785
15:18:17 PM	XLON	10997	129.76	582673059890829
15:18:42 PM	XLON	6393	129.74	582673059890939
15:18:42 PM	XLON	6698	129.74	582673059890936
15:19:01 PM	XLON	5513	129.70	582673059891027
15:19:23 PM	XLON	1239	129.72	582673059891158
15:19:23 PM	XLON	2049	129.72	582673059891157
15:19:23 PM	XLON	11612	129.72	582673059891141
15:19:53 PM	XLON	3000	129.70	582673059891331
15:20:23 PM	XLON	687	129.74	582673059891507
15:20:23 PM	XLON	3000	129.74	582673059891506
15:20:23 PM	XLON	3279	129.74	582673059891504
15:20:23 PM	XLON	3491	129.74	582673059891505
15:20:23 PM	XLON	13400	129.74	582673059891503
15:21:10 PM	XLON	3279	129.76	582673059891827
15:21:10 PM	XLON	3455	129.76	582673059891829
15:21:10 PM	XLON	3491	129.76	582673059891828
15:21:10 PM	XLON	12870	129.76	582673059891826
15:21:18 PM	XLON	2890	129.76	582673059891897
15:21:27 PM	XLON	2828	129.76	582673059891939
15:21:45 PM	XLON	3407	129.72	582673059892053
15:21:45 PM	XLON	3591	129.72	582673059892052
15:22:10 PM	XLON	2869	129.74	582673059892197
15:22:15 PM	XLON	2883	129.74	582673059892289
15:22:20 PM	XLON	2971	129.74	582673059892354
15:22:23 PM	XLON	9032	129.72	582673059892357
15:22:37 PM	XLON	120	129.70	582673059892385
15:22:50 PM	XLON	84	129.72	582673059892453
15:22:50 PM	XLON	3000	129.72	582673059892452
15:23:12 PM	XLON	2368	129.76	582673059892546
15:23:12 PM	XLON	3279	129.76	582673059892548
15:23:12 PM	XLON	3491	129.76	582673059892547
15:23:15 PM	XLON	625	129.76	582673059892564
15:23:38 PM	XLON	2800	129.76	582673059892676
15:23:38 PM	XLON	3000	129.76	582673059892673
15:23:38 PM	XLON	3279	129.76	582673059892674
15:23:38 PM	XLON	3491	129.76	582673059892675
15:23:44 PM	XLON	8	129.76	582673059892677
15:23:44 PM	XLON	3242	129.76	582673059892678
15:23:55 PM	XLON	1375	129.76	582673059892735
15:23:55 PM	XLON	3300	129.76	582673059892734
15:24:22 PM	XLON	701	129.76	582673059892937
15:24:22 PM	XLON	3000	129.76	582673059892934
15:24:22 PM	XLON	3279	129.76	582673059892935
15:24:22 PM	XLON	3491	129.76	582673059892936
15:24:34 PM	XLON	3000	129.78	582673059892988
15:24:34 PM	XLON	3279	129.78	582673059892989
15:24:36 PM	XLON	1021	129.76	582673059893009
15:24:36 PM	XLON	4000	129.76	582673059893010
15:24:36 PM	XLON	7948	129.76	582673059893011
15:24:53 PM	XLON	7562	129.74	582673059893128
15:25:33 PM	XLON	3128	129.84	582673059893413
15:26:17 PM	XLON	1	129.86	582673059893666
15:26:17 PM	XLON	1557	129.86	582673059893661
15:26:17 PM	XLON	1758	129.86	582673059893665
15:26:17 PM	XLON	3300	129.86	582673059893662
15:26:17 PM	XLON	3491	129.86	582673059893664
15:26:17 PM	XLON	4101	129.86	582673059893663
15:26:17 PM	XLON	11581	129.86	582673059893660
15:26:30 PM	XLON	380	129.84	582673059893750
15:26:30 PM	XLON	2600	129.84	582673059893751
15:26:35 PM	XLON	9802	129.82	582673059893757
15:26:57 PM	XLON	384	129.84	582673059893854
15:26:57 PM	XLON	2909	129.84	582673059893855
15:27:08 PM	XLON	2825	129.84	582673059893944
15:27:56 PM	XLON	3300	129.84	582673059894206
15:27:56 PM	XLON	3700	129.84	582673059894205
15:27:56 PM	XLON	5721	129.84	582673059894207
15:27:56 PM	XLON	12312	129.84	582673059894204
15:28:04 PM	XLON	10162	129.78	582673059894278
15:28:22 PM	XLON	1000	129.74	582673059894369
15:28:22 PM	XLON	1000	129.74	582673059894370
15:28:24 PM	XLON	4530	129.74	582673059894382
15:28:39 PM	XLON	76	129.76	582673059894437
15:28:57 PM	XLON	6446	129.76	582673059894477
15:29:06 PM	XLON	3086	129.80	582673059894509
15:29:55 PM	XLON	3300	129.82	582673059894736
15:29:55 PM	XLON	3491	129.82	582673059894734
15:29:55 PM	XLON	4101	129.82	582673059894735
15:29:55 PM	XLON	12683	129.82	582673059894730
15:30:08 PM	XLON	3491	129.84	582673059894835
15:30:14 PM	XLON	12980	129.82	582673059894889
15:30:42 PM	XLON	1168	129.82	582673059895062
15:30:42 PM	XLON	3496	129.82	582673059895063
15:31:00 PM	XLON	2389	129.86	582673059895177
15:31:00 PM	XLON	3000	129.86	582673059895176
15:31:21 PM	XLON	3000	129.86	582673059895289
15:31:21 PM	XLON	3301	129.86	582673059895291
15:31:21 PM	XLON	3491	129.86	582673059895290
15:31:28 PM	XLON	395	129.86	582673059895330
15:31:28 PM	XLON	2556	129.86	582673059895329
15:31:51 PM	XLON	3300	129.88	582673059895453
15:31:51 PM	XLON	181	129.90	582673059895455
15:31:51 PM	XLON	3491	129.90	582673059895454
15:31:51 PM	XLON	5184	129.90	582673059895450
15:32:08 PM	XLON	3000	129.86	582673059895592
15:32:17 PM	XLON	5665	129.90	582673059895649
15:32:22 PM	XLON	13660	129.88	582673059895665
15:32:47 PM	XLON	3484	129.86	582673059895794
15:33:10 PM	XLON	1000	129.86	582673059896014
15:33:21 PM	XLON	7387	129.86	582673059896050
15:33:21 PM	XLON	9760	129.86	582673059896053
15:34:00 PM	XLON	701	129.90	582673059896259
15:34:03 PM	XLON	7719	129.90	582673059896262
15:34:14 PM	XLON	1945	129.90	582673059896321
15:34:30 PM	XLON	13943	129.90	582673059896491
15:34:30 PM	XLON	9188	129.92	582673059896484
15:34:59 PM	XLON	2304	129.90	582673059896626
15:34:59 PM	XLON	2803	129.90	582673059896624
15:34:59 PM	XLON	3300	129.90	582673059896625
15:35:19 PM	XLON	3042	129.84	582673059896746
15:35:40 PM	XLON	2889	129.82	582673059896784
15:35:47 PM	XLON	514	129.82	582673059896829
15:35:47 PM	XLON	1099	129.82	582673059896830
15:35:47 PM	XLON	1241	129.82	582673059896831
15:35:54 PM	XLON	2854	129.82	582673059896849
15:36:01 PM	XLON	738	129.82	582673059896860
15:36:01 PM	XLON	2117	129.82	582673059896861
15:37:22 PM	XLON	918	129.84	582673059897343
15:37:22 PM	XLON	12096	129.84	582673059897344
15:37:24 PM	XLON	1017	129.84	582673059897372
15:37:24 PM	XLON	1917	129.84	582673059897373
15:37:24 PM	XLON	2546	129.84	582673059897378
15:37:24 PM	XLON	2789	129.84	582673059897374
15:37:24 PM	XLON	3000	129.84	582673059897371
15:37:24 PM	XLON	3000	129.84	582673059897377
15:37:24 PM	XLON	3200	129.84	582673059897369
15:37:24 PM	XLON	3500	129.84	582673059897370
15:37:25 PM	XLON	5535	129.82	582673059897384
15:37:44 PM	XLON	600	129.80	582673059897493
15:37:44 PM	XLON	2073	129.82	582673059897491
15:37:50 PM	XLON	2419	129.82	582673059897503
15:37:59 PM	XLON	1024	129.82	582673059897569
15:37:59 PM	XLON	3000	129.82	582673059897568
15:38:39 PM	XLON	3491	129.84	582673059897757
15:38:39 PM	XLON	4101	129.84	582673059897758
15:38:41 PM	XLON	414	129.84	582673059897780
15:38:56 PM	XLON	3491	129.84	582673059897868
15:38:56 PM	XLON	4101	129.84	582673059897869
15:38:56 PM	XLON	5749	129.84	582673059897867
15:39:01 PM	XLON	1086	129.84	582673059897900
15:39:01 PM	XLON	1364	129.84	582673059897899
15:39:01 PM	XLON	2209	129.84	582673059897898
15:39:22 PM	XLON	2756	129.82	582673059898030
15:39:22 PM	XLON	11093	129.82	582673059898029
15:39:22 PM	XLON	986	129.84	582673059898007
15:39:22 PM	XLON	3400	129.84	582673059898006
15:39:22 PM	XLON	3491	129.84	582673059898005
15:39:46 PM	XLON	1378	129.80	582673059898145
15:39:46 PM	XLON	2190	129.80	582673059898146
15:40:02 PM	XLON	4333	129.80	582673059898242
15:40:02 PM	XLON	1954	129.82	582673059898243
15:40:02 PM	XLON	4110	129.82	582673059898231
15:40:14 PM	XLON	2129	129.82	582673059898368
15:40:14 PM	XLON	3359	129.82	582673059898360
15:40:14 PM	XLON	3900	129.82	582673059898367
15:40:18 PM	XLON	3341	129.80	582673059898390
15:40:39 PM	XLON	2832	129.80	582673059898532
15:40:44 PM	XLON	3805	129.78	582673059898554
15:40:50 PM	XLON	2828	129.76	582673059898573
15:41:02 PM	XLON	714	129.78	582673059898644
15:41:02 PM	XLON	3000	129.78	582673059898642
15:41:02 PM	XLON	4101	129.78	582673059898643
15:41:10 PM	XLON	2206	129.78	582673059898691
15:41:10 PM	XLON	3400	129.78	582673059898690
15:41:13 PM	XLON	2934	129.78	582673059898711
15:41:18 PM	XLON	13335	129.76	582673059898725
15:41:38 PM	XLON	745	129.76	582673059898758
15:41:38 PM	XLON	793	129.76	582673059898756
15:41:38 PM	XLON	1860	129.76	582673059898757
15:41:42 PM	XLON	3517	129.76	582673059898785
15:41:46 PM	XLON	3369	129.74	582673059898795
15:41:49 PM	XLON	9497	129.74	582673059898807
15:41:56 PM	XLON	100	129.72	582673059898838
15:41:56 PM	XLON	682	129.72	582673059898839
15:41:56 PM	XLON	2531	129.72	582673059898837
15:42:12 PM	XLON	4939	129.70	582673059898982
15:42:19 PM	XLON	4642	129.68	582673059898991
15:42:40 PM	XLON	446	129.68	582673059899070
15:42:40 PM	XLON	3048	129.68	582673059899066
15:42:40 PM	XLON	3300	129.68	582673059899069
15:42:40 PM	XLON	4101	129.68	582673059899068
15:42:40 PM	XLON	4371	129.68	582673059899067
15:42:42 PM	XLON	554	129.68	582673059899079
15:42:42 PM	XLON	2554	129.68	582673059899078
15:43:20 PM	XLON	49	129.68	582673059899362
15:43:20 PM	XLON	11789	129.68	582673059899361
15:43:30 PM	XLON	1017	129.70	582673059899413
15:43:33 PM	XLON	1512	129.70	582673059899428
15:43:33 PM	XLON	1552	129.70	582673059899430
15:43:33 PM	XLON	1608	129.70	582673059899429
15:43:33 PM	XLON	3168	129.70	582673059899431
15:43:33 PM	XLON	3478	129.70	582673059899427
15:43:48 PM	XLON	1546	129.72	582673059899507
15:43:48 PM	XLON	2800	129.72	582673059899506
15:43:48 PM	XLON	3000	129.72	582673059899503
15:43:48 PM	XLON	4101	129.72	582673059899504
15:43:48 PM	XLON	4371	129.72	582673059899505
15:44:01 PM	XLON	3050	129.72	582673059899575
15:44:04 PM	XLON	845	129.72	582673059899594
15:44:08 PM	XLON	1583	129.72	582673059899606
15:44:08 PM	XLON	1906	129.72	582673059899607
15:44:16 PM	XLON	552	129.70	582673059899663
15:44:16 PM	XLON	557	129.70	582673059899657
15:44:16 PM	XLON	3225	129.70	582673059899660
15:44:16 PM	XLON	4101	129.70	582673059899662
15:44:16 PM	XLON	4371	129.70	582673059899661
15:44:16 PM	XLON	12486	129.70	582673059899656
15:44:28 PM	XLON	3071	129.68	582673059899700
15:44:48 PM	XLON	2032	129.70	582673059899809
15:44:59 PM	XLON	667	129.72	582673059899873
15:44:59 PM	XLON	4101	129.72	582673059899874
15:45:03 PM	XLON	340	129.70	582673059899944
15:45:15 PM	XLON	2200	129.70	582673059899973
15:45:27 PM	XLON	800	129.70	582673059900002
15:45:35 PM	XLON	4248	129.70	582673059900021
15:45:39 PM	XLON	270	129.70	582673059900044
15:45:43 PM	XLON	2904	129.70	582673059900056
15:45:43 PM	XLON	3200	129.70	582673059900055
15:45:43 PM	XLON	3723	129.70	582673059900057
15:45:43 PM	XLON	9668	129.70	582673059900054
15:45:46 PM	XLON	1741	129.70	582673059900070
15:45:46 PM	XLON	3008	129.70	582673059900071
15:45:50 PM	XLON	279	129.70	582673059900097
15:45:50 PM	XLON	3000	129.70	582673059900096
15:45:55 PM	XLON	323	129.70	582673059900126
15:45:55 PM	XLON	1322	129.70	582673059900124
15:45:55 PM	XLON	1635	129.70	582673059900125
15:45:57 PM	XLON	149	129.70	582673059900129
15:46:05 PM	XLON	1927	129.70	582673059900209
15:46:05 PM	XLON	5647	129.70	582673059900205
15:46:05 PM	XLON	6483	129.70	582673059900208
15:46:05 PM	XLON	7892	129.70	582673059900206
15:46:17 PM	XLON	5481	129.66	582673059900250
15:46:35 PM	XLON	2739	129.64	582673059900304
15:46:35 PM	XLON	4052	129.64	582673059900305
15:46:35 PM	XLON	6612	129.64	582673059900303
15:46:53 PM	XLON	2849	129.64	582673059900429
15:46:57 PM	XLON	2808	129.62	582673059900465
15:48:12 PM	XLON	2360	129.64	582673059900968
15:48:12 PM	XLON	3182	129.64	582673059900970
15:48:12 PM	XLON	7474	129.64	582673059900969
15:48:14 PM	XLON	1041	129.64	582673059900980
15:48:14 PM	XLON	3000	129.64	582673059900981
15:49:00 PM	XLON	987	129.68	582673059901149
15:49:00 PM	XLON	1300	129.68	582673059901152
15:49:00 PM	XLON	7222	129.68	582673059901150
15:49:10 PM	XLON	1328	129.68	582673059901208
15:49:10 PM	XLON	5665	129.68	582673059901207
15:49:34 PM	XLON	4371	129.72	582673059901326
15:49:55 PM	XLON	2800	129.72	582673059901424
15:49:55 PM	XLON	3000	129.72	582673059901423
15:49:55 PM	XLON	3300	129.72	582673059901420
15:49:55 PM	XLON	3456	129.72	582673059901418
15:49:55 PM	XLON	4101	129.72	582673059901422
15:49:55 PM	XLON	4371	129.72	582673059901419
15:49:55 PM	XLON	4696	129.72	582673059901421
15:49:55 PM	XLON	7038	129.72	582673059901417
15:50:04 PM	XLON	5134	129.72	582673059901521
15:50:04 PM	XLON	5134	129.72	582673059901522
15:50:15 PM	XLON	4205	129.72	582673059901556
15:50:15 PM	XLON	4444	129.72	582673059901555
15:50:15 PM	XLON	10935	129.72	582673059901550
15:50:16 PM	XLON	2739	129.72	582673059901557
15:50:22 PM	XLON	281	129.74	582673059901585
15:50:25 PM	XLON	15	129.74	582673059901590
15:50:25 PM	XLON	3188	129.74	582673059901592
15:50:25 PM	XLON	4661	129.74	582673059901591
15:50:26 PM	XLON	701	129.74	582673059901595
15:50:26 PM	XLON	2408	129.74	582673059901594
15:50:27 PM	XLON	3300	129.74	582673059901605
15:50:30 PM	XLON	3000	129.74	582673059901607
15:50:30 PM	XLON	4371	129.74	582673059901608
15:50:30 PM	XLON	4578	129.74	582673059901609
15:50:31 PM	XLON	1513	129.74	582673059901611
15:50:31 PM	XLON	1750	129.74	582673059901610
15:50:38 PM	XLON	2606	129.72	582673059901640
15:50:38 PM	XLON	3300	129.72	582673059901643
15:50:38 PM	XLON	9152	129.72	582673059901639
15:50:38 PM	XLON	1017	129.74	582673059901644
15:50:57 PM	XLON	3749	129.72	582673059901707
15:51:21 PM	XLON	2026	129.72	582673059901781
15:51:21 PM	XLON	2975	129.72	582673059901782
15:51:53 PM	XLON	1411	129.76	582673059901936
15:51:53 PM	XLON	2832	129.76	582673059901940
15:51:53 PM	XLON	9939	129.76	582673059901935
15:51:53 PM	XLON	10235	129.76	582673059901939
15:52:48 PM	XLON	965	129.76	582673059902189
15:52:48 PM	XLON	2592	129.76	582673059902190
15:52:48 PM	XLON	3000	129.76	582673059902191
15:52:48 PM	XLON	4101	129.76	582673059902193
15:52:48 PM	XLON	4371	129.76	582673059902192
15:53:02 PM	XLON	4101	129.76	582673059902295
15:53:02 PM	XLON	4371	129.76	582673059902296
15:53:02 PM	XLON	4591	129.76	582673059902294
15:53:30 PM	XLON	12480	129.76	582673059902417
15:53:30 PM	XLON	12821	129.76	582673059902420
15:53:51 PM	XLON	10148	129.76	582673059902532
15:53:54 PM	XLON	5672	129.76	582673059902547
15:54:06 PM	XLON	3498	129.74	582673059902705
15:54:06 PM	XLON	3585	129.74	582673059902700
15:54:27 PM	XLON	827	129.74	582673059902835
15:54:27 PM	XLON	3000	129.74	582673059902834
15:54:47 PM	XLON	66	129.74	582673059902917
15:54:47 PM	XLON	3000	129.74	582673059902916
15:54:53 PM	XLON	833	129.74	582673059902936
15:54:53 PM	XLON	2452	129.74	582673059902935
15:55:52 PM	XLON	13522	129.72	582673059903162
15:55:53 PM	XLON	9933	129.72	582673059903166
15:56:02 PM	XLON	3364	129.72	582673059903196
15:56:03 PM	XLON	4037	129.72	582673059903203
15:56:03 PM	XLON	13438	129.72	582673059903202
15:56:12 PM	XLON	2838	129.70	582673059903265
15:56:18 PM	XLON	3475	129.68	582673059903289
15:57:06 PM	XLON	4	129.70	582673059903489
15:57:12 PM	XLON	13945	129.72	582673059903530
15:57:15 PM	XLON	8047	129.70	582673059903545
15:57:18 PM	XLON	486	129.70	582673059903557
15:57:37 PM	XLON	1832	129.70	582673059903672
15:57:37 PM	XLON	2406	129.70	582673059903673
15:57:37 PM	XLON	2600	129.70	582673059903670
15:57:37 PM	XLON	3300	129.70	582673059903671
15:57:37 PM	XLON	3964	129.70	582673059903669
15:58:49 PM	XLON	2091	129.66	582673059904159
15:58:54 PM	XLON	815	129.64	582673059904178
15:58:54 PM	XLON	3000	129.64	582673059904177
15:58:54 PM	XLON	4101	129.64	582673059904180
15:58:54 PM	XLON	4371	129.64	582673059904179
15:59:02 PM	XLON	3000	129.64	582673059904221
16:05:04 PM	XLON	11242	129.62	582673059906520
16:05:04 PM	XLON	11242	129.62	582673059906521
16:05:11 PM	XLON	1269	129.66	582673059906574
16:05:11 PM	XLON	1945	129.66	582673059906570
16:05:11 PM	XLON	3000	129.66	582673059906572
16:05:11 PM	XLON	3060	129.66	582673059906573
16:05:11 PM	XLON	4061	129.66	582673059906575
16:05:11 PM	XLON	4371	129.66	582673059906571

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

POSSEMFWSEESESW

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