Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 69.40

Bid: 69.30

Ask: 69.34

Change: 1.32 (1.94%)

Spread: 0.04 (0.058%)

Open: 68.48

High: 69.78

Low: 68.48

Prev. Close: 68.08

Last checked at -

Transaction in Own Shares

25 May 2022 18:09

RNS Number : 8361M

Vodafone Group Plc

25 May 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 9 March 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	25 May 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	132.00
Lowest price paid per share (pence):	130.54
Volume weighted average price paid per share (pence):	131.23

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 677,299,565 of its ordinary shares in treasury and has 28,140,356,423 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 25 May 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 25 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	131.23	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:46:27 AM	XLON	6283	130.88	548038443545956
08:47:34 AM	XLON	139	130.94	548038443546073
08:47:35 AM	XLON	3000	130.92	548038443546085
08:47:35 AM	XLON	3500	130.92	548038443546084
08:47:35 AM	XLON	223	130.94	548038443546086
08:47:35 AM	XLON	651	130.94	548038443546087
08:47:56 AM	XLON	2662	130.94	548038443546151
08:48:01 AM	XLON	3395	130.94	548038443546158
08:48:38 AM	XLON	814	131.00	548038443546327
08:48:38 AM	XLON	6000	131.00	548038443546326
08:48:40 AM	XLON	10160	130.98	548038443546353
08:49:07 AM	XLON	1099	130.96	548038443546486
08:49:07 AM	XLON	3000	130.96	548038443546485
08:49:07 AM	XLON	3125	130.96	548038443546480
08:49:57 AM	XLON	11016	130.96	548038443546695
08:50:26 AM	XLON	2989	130.92	548038443546806
08:51:47 AM	XLON	5912	130.86	548038443546951
08:51:47 AM	XLON	12785	130.86	548038443546959
08:52:30 AM	XLON	8817	130.92	548038443547062
08:52:54 AM	XLON	3395	130.86	548038443547107
08:53:02 AM	XLON	3839	130.82	548038443547134
08:54:16 AM	XLON	244	130.86	548038443547354
08:54:16 AM	XLON	5989	130.86	548038443547353
08:54:16 AM	XLON	9008	130.88	548038443547342
08:54:56 AM	XLON	3029	130.94	548038443547521
08:55:43 AM	XLON	1335	130.96	548038443547693
08:55:43 AM	XLON	3164	130.96	548038443547692
08:55:43 AM	XLON	7473	130.96	548038443547686
08:56:27 AM	XLON	2969	130.96	548038443547789
08:57:00 AM	XLON	4558	130.96	548038443547873
08:57:21 AM	XLON	432	130.94	548038443547976
08:57:21 AM	XLON	5531	130.94	548038443547977
08:58:01 AM	XLON	23	130.98	548038443548093
08:58:01 AM	XLON	9484	130.98	548038443548092
08:58:51 AM	XLON	3653	130.96	548038443548195
08:58:51 AM	XLON	6358	130.96	548038443548200
08:59:21 AM	XLON	3120	130.90	548038443548296
08:59:21 AM	XLON	749	130.92	548038443548293
08:59:21 AM	XLON	2276	130.92	548038443548294
08:59:53 AM	XLON	2768	130.92	548038443548383
09:01:38 AM	XLON	12830	130.92	548038443548592
09:01:44 AM	XLON	7479	130.94	548038443548612
09:02:00 AM	XLON	3256	130.94	548038443548706
09:02:25 AM	XLON	4654	130.96	548038443548857
09:02:38 AM	XLON	2867	130.90	548038443548906
09:03:29 AM	XLON	1199	130.92	548038443549002
09:03:29 AM	XLON	1965	130.92	548038443549001
09:03:35 AM	XLON	3616	130.88	548038443549007
09:03:35 AM	XLON	4017	130.88	548038443549008
09:05:38 AM	XLON	12073	130.94	548038443549428
09:05:56 AM	XLON	8872	130.94	548038443549476
09:06:01 AM	XLON	2286	130.94	548038443549503
09:06:01 AM	XLON	2694	130.94	548038443549502
09:07:04 AM	XLON	3000	130.88	548038443549682
09:07:04 AM	XLON	6954	130.88	548038443549685
09:07:28 AM	XLON	5382	130.92	548038443549801
09:07:37 AM	XLON	3079	130.90	548038443549870
09:08:01 AM	XLON	218	130.90	548038443549996
09:08:01 AM	XLON	2918	130.90	548038443549995
09:08:20 AM	XLON	2838	130.88	548038443550099
09:08:27 AM	XLON	488	130.86	548038443550118
09:08:27 AM	XLON	2198	130.86	548038443550117
09:08:32 AM	XLON	561	130.74	548038443550145
09:08:32 AM	XLON	2845	130.74	548038443550146
09:08:48 AM	XLON	3203	130.70	548038443550170
09:10:32 AM	XLON	11231	130.72	548038443550639
09:10:49 AM	XLON	8233	130.72	548038443550675
09:11:46 AM	XLON	6546	130.80	548038443550928
09:12:13 AM	XLON	6925	130.78	548038443551021
09:14:06 AM	XLON	3473	130.96	548038443551480
09:14:21 AM	XLON	2768	130.96	548038443551495
09:14:28 AM	XLON	3100	130.90	548038443551545
09:14:28 AM	XLON	453	130.92	548038443551547
09:14:28 AM	XLON	3000	130.92	548038443551546
09:14:28 AM	XLON	7760	130.92	548038443551538
09:15:15 AM	XLON	2754	130.88	548038443551651
09:15:15 AM	XLON	6118	130.90	548038443551649
09:16:01 AM	XLON	3761	130.84	548038443551738
09:16:28 AM	XLON	2792	130.78	548038443551790
09:17:50 AM	XLON	5852	130.82	548038443552085
09:17:50 AM	XLON	6137	130.82	548038443552081
09:18:12 AM	XLON	3365	130.82	548038443552148
09:19:02 AM	XLON	833	130.92	548038443552271
09:19:02 AM	XLON	3678	130.92	548038443552273
09:19:02 AM	XLON	4003	130.92	548038443552270
09:20:48 AM	XLON	3399	130.96	548038443552458
09:20:59 AM	XLON	941	130.96	548038443552490
09:20:59 AM	XLON	1310	130.96	548038443552491
09:20:59 AM	XLON	3730	130.96	548038443552481
09:20:59 AM	XLON	4065	130.96	548038443552489
09:20:59 AM	XLON	6316	130.96	548038443552480
09:22:44 AM	XLON	6677	130.92	548038443552711
09:23:34 AM	XLON	4422	130.90	548038443552826
09:24:05 AM	XLON	3015	130.86	548038443552908
09:24:10 AM	XLON	249	130.86	548038443552917
09:24:10 AM	XLON	1911	130.86	548038443552918
09:24:10 AM	XLON	4552	130.86	548038443552919
09:27:00 AM	XLON	3024	131.24	548038443553344
09:27:00 AM	XLON	8667	131.24	548038443553351
09:27:13 AM	XLON	2500	131.26	548038443553406
09:27:19 AM	XLON	1339	131.26	548038443553431
09:27:19 AM	XLON	2631	131.26	548038443553432
09:27:52 AM	XLON	1458	131.28	548038443553541
09:27:52 AM	XLON	1788	131.28	548038443553542
09:28:08 AM	XLON	411	131.28	548038443553593
09:28:08 AM	XLON	2295	131.28	548038443553594
09:28:24 AM	XLON	1848	131.28	548038443553628
09:28:37 AM	XLON	12008	131.26	548038443553648
09:30:10 AM	XLON	708	131.44	548038443553913
09:30:10 AM	XLON	2834	131.44	548038443553914
09:31:34 AM	XLON	3100	131.48	548038443554123
09:31:34 AM	XLON	1319	131.50	548038443554127
09:31:34 AM	XLON	2525	131.50	548038443554125
09:31:34 AM	XLON	3000	131.50	548038443554124
09:31:34 AM	XLON	5417	131.50	548038443554126
09:31:34 AM	XLON	12307	131.50	548038443554116
09:33:22 AM	XLON	4152	131.44	548038443554306
09:33:36 AM	XLON	7230	131.44	548038443554322
09:35:24 AM	XLON	4660	131.44	548038443554634
09:35:30 AM	XLON	8204	131.44	548038443554658
09:35:54 AM	XLON	3173	131.44	548038443554759
09:36:00 AM	XLON	3027	131.44	548038443554766
09:38:21 AM	XLON	500	131.50	548038443555128
09:38:21 AM	XLON	647	131.50	548038443555125
09:38:21 AM	XLON	954	131.50	548038443555126
09:38:21 AM	XLON	2491	131.50	548038443555129
09:38:21 AM	XLON	6000	131.50	548038443555127
09:38:35 AM	XLON	116	131.50	548038443555192
09:38:35 AM	XLON	1219	131.50	548038443555193
09:38:35 AM	XLON	1444	131.50	548038443555194
09:38:42 AM	XLON	3295	131.50	548038443555295
09:39:12 AM	XLON	1272	131.50	548038443555396
09:39:12 AM	XLON	3589	131.50	548038443555395
09:39:31 AM	XLON	429	131.50	548038443555429
09:39:31 AM	XLON	2356	131.50	548038443555430
09:39:38 AM	XLON	9338	131.48	548038443555445
09:40:13 AM	XLON	967	131.48	548038443555575
09:40:13 AM	XLON	5392	131.48	548038443555576
09:40:25 AM	XLON	2670	131.48	548038443555625
09:40:44 AM	XLON	3005	131.48	548038443555737
09:42:47 AM	XLON	639	131.56	548038443556160
09:42:47 AM	XLON	3000	131.56	548038443556159
09:42:47 AM	XLON	3100	131.56	548038443556158
09:42:47 AM	XLON	10079	131.56	548038443556154
09:43:14 AM	XLON	2889	131.58	548038443556209
09:43:27 AM	XLON	2754	131.58	548038443556261
09:43:48 AM	XLON	3255	131.56	548038443556306
09:45:19 AM	XLON	10272	131.52	548038443556537
09:46:20 AM	XLON	10	131.46	548038443556645
09:46:20 AM	XLON	2752	131.46	548038443556646
09:46:32 AM	XLON	202	131.48	548038443556679
09:46:32 AM	XLON	7688	131.48	548038443556680
09:46:49 AM	XLON	11	131.44	548038443556729
09:46:49 AM	XLON	3391	131.44	548038443556730
09:48:54 AM	XLON	2200	131.54	548038443556973
09:48:54 AM	XLON	3000	131.54	548038443556972
09:48:56 AM	XLON	7009	131.52	548038443556981
09:50:00 AM	XLON	6006	131.56	548038443557122
09:50:01 AM	XLON	2703	131.56	548038443557133
09:50:17 AM	XLON	4333	131.56	548038443557163
09:50:30 AM	XLON	8163	131.54	548038443557196
09:52:05 AM	XLON	2659	131.46	548038443557443
09:52:05 AM	XLON	2794	131.46	548038443557440
09:52:05 AM	XLON	3000	131.46	548038443557442
09:52:05 AM	XLON	3100	131.46	548038443557441
09:52:54 AM	XLON	8847	131.46	548038443557519
09:53:16 AM	XLON	93	131.42	548038443557569
09:53:16 AM	XLON	2713	131.42	548038443557570
09:54:50 AM	XLON	7350	131.48	548038443557788
09:55:42 AM	XLON	275	131.56	548038443557982
09:55:51 AM	XLON	12317	131.54	548038443557997
09:55:51 AM	XLON	945	131.56	548038443558003
09:55:51 AM	XLON	2800	131.56	548038443558002
09:56:32 AM	XLON	1092	131.52	548038443558148
09:56:32 AM	XLON	3000	131.52	548038443558147
09:56:32 AM	XLON	3079	131.52	548038443558142
09:57:45 AM	XLON	1501	131.46	548038443558313
09:57:45 AM	XLON	2600	131.46	548038443558312
09:57:45 AM	XLON	3271	131.46	548038443558314
09:58:18 AM	XLON	3311	131.44	548038443558362
09:59:05 AM	XLON	443	131.42	548038443558524
09:59:05 AM	XLON	3000	131.42	548038443558523
09:59:05 AM	XLON	3840	131.42	548038443558516
09:59:17 AM	XLON	3476	131.40	548038443558542
10:00:07 AM	XLON	4628	131.42	548038443558665
10:01:46 AM	XLON	8378	131.38	548038443558871
10:02:02 AM	XLON	5660	131.38	548038443558921
10:02:14 AM	XLON	6574	131.34	548038443558990
10:03:37 AM	XLON	749	131.38	548038443559124
10:03:37 AM	XLON	7834	131.38	548038443559122
10:04:21 AM	XLON	8659	131.26	548038443559194
10:06:09 AM	XLON	709	131.24	548038443559564
10:06:09 AM	XLON	1917	131.24	548038443559563
10:06:32 AM	XLON	3000	131.24	548038443559604
10:06:46 AM	XLON	2716	131.24	548038443559610
10:06:56 AM	XLON	4395	131.22	548038443559627
10:07:06 AM	XLON	2742	131.22	548038443559675
10:08:22 AM	XLON	5994	131.22	548038443559836
10:08:22 AM	XLON	6100	131.22	548038443559837
10:08:23 AM	XLON	2438	131.22	548038443559840
10:08:23 AM	XLON	3164	131.22	548038443559839
10:10:15 AM	XLON	715	131.34	548038443560098
10:10:15 AM	XLON	2000	131.34	548038443560099
10:10:21 AM	XLON	540	131.34	548038443560102
10:10:21 AM	XLON	1050	131.34	548038443560101
10:10:21 AM	XLON	1094	131.34	548038443560100
10:10:41 AM	XLON	2200	131.36	548038443560141
10:10:41 AM	XLON	3000	131.36	548038443560142
10:11:18 AM	XLON	9110	131.34	548038443560239
10:11:34 AM	XLON	6274	131.34	548038443560249
10:12:43 AM	XLON	9449	131.34	548038443560428
10:13:06 AM	XLON	3160	131.34	548038443560480
10:13:13 AM	XLON	5617	131.30	548038443560500
10:14:02 AM	XLON	3139	131.26	548038443560610
10:14:23 AM	XLON	2997	131.22	548038443560641
10:14:51 AM	XLON	2406	131.14	548038443560731
10:17:00 AM	XLON	3000	131.26	548038443561048
10:17:05 AM	XLON	953	131.26	548038443561049
10:17:05 AM	XLON	1141	131.26	548038443561050
10:17:11 AM	XLON	3375	131.26	548038443561059
10:17:13 AM	XLON	2688	131.28	548038443561069
10:18:15 AM	XLON	300	131.36	548038443561236
10:18:15 AM	XLON	2050	131.36	548038443561239
10:18:15 AM	XLON	3000	131.36	548038443561237
10:18:15 AM	XLON	3164	131.36	548038443561238
10:19:09 AM	XLON	715	131.36	548038443561391
10:19:09 AM	XLON	11528	131.36	548038443561389
10:19:22 AM	XLON	8467	131.34	548038443561416
10:20:30 AM	XLON	6810	131.22	548038443561579
10:21:34 AM	XLON	2992	131.20	548038443561711
10:22:32 AM	XLON	1094	131.22	548038443561821
10:22:32 AM	XLON	3100	131.22	548038443561824
10:22:32 AM	XLON	11368	131.22	548038443561822
10:22:32 AM	XLON	1914	131.24	548038443561826
10:22:32 AM	XLON	2525	131.24	548038443561825
10:24:05 AM	XLON	2718	131.32	548038443562019
10:24:40 AM	XLON	3000	131.32	548038443562098
10:24:57 AM	XLON	3000	131.38	548038443562166
10:25:04 AM	XLON	1929	131.38	548038443562179
10:25:04 AM	XLON	3100	131.38	548038443562178
10:25:04 AM	XLON	3858	131.38	548038443562177
10:26:03 AM	XLON	3000	131.46	548038443562269
10:26:19 AM	XLON	1309	131.46	548038443562271
10:26:38 AM	XLON	1175	131.50	548038443562310
10:26:38 AM	XLON	3000	131.50	548038443562309
10:27:00 AM	XLON	3507	131.48	548038443562367
10:27:00 AM	XLON	5627	131.48	548038443562368
10:27:36 AM	XLON	2414	131.48	548038443562412
10:27:36 AM	XLON	6021	131.48	548038443562413
10:28:11 AM	XLON	2751	131.46	548038443562509
10:29:02 AM	XLON	4040	131.40	548038443562607
10:29:02 AM	XLON	6808	131.40	548038443562606
10:30:35 AM	XLON	13039	131.60	548038443562875
10:31:31 AM	XLON	5958	131.50	548038443563014
10:31:57 AM	XLON	2710	131.52	548038443563058
10:34:11 AM	XLON	1028	131.58	548038443563246
10:34:11 AM	XLON	3000	131.58	548038443563245
10:34:11 AM	XLON	8048	131.60	548038443563241
10:34:41 AM	XLON	5397	131.64	548038443563341
10:34:41 AM	XLON	7940	131.64	548038443563342
10:35:30 AM	XLON	745	131.64	548038443563424
10:35:30 AM	XLON	2385	131.64	548038443563423
10:35:32 AM	XLON	6030	131.62	548038443563430
10:37:12 AM	XLON	641	131.58	548038443563587
10:37:12 AM	XLON	686	131.58	548038443563589
10:37:12 AM	XLON	1391	131.58	548038443563588
10:37:20 AM	XLON	9994	131.58	548038443563593
10:38:06 AM	XLON	951	131.58	548038443563680
10:38:06 AM	XLON	2290	131.58	548038443563681
10:38:06 AM	XLON	2700	131.58	548038443563683
10:38:06 AM	XLON	3100	131.58	548038443563682
10:40:44 AM	XLON	3000	131.64	548038443563951
10:40:44 AM	XLON	12591	131.64	548038443563945
10:40:50 AM	XLON	7469	131.66	548038443563968
10:41:58 AM	XLON	1530	131.70	548038443564045
10:42:58 AM	XLON	11829	131.88	548038443564212
10:43:02 AM	XLON	493	131.86	548038443564226
10:43:02 AM	XLON	8686	131.86	548038443564225
10:43:58 AM	XLON	10025	131.92	548038443564348
10:44:34 AM	XLON	2849	131.88	548038443564382
10:45:49 AM	XLON	2210	131.90	548038443564514
10:45:49 AM	XLON	3314	131.90	548038443564515
10:45:51 AM	XLON	7293	131.88	548038443564521
10:47:19 AM	XLON	1	131.90	548038443564649
10:47:19 AM	XLON	15	131.90	548038443564651
10:47:19 AM	XLON	25	131.90	548038443564650
10:47:19 AM	XLON	1538	131.90	548038443564652
10:47:21 AM	XLON	2799	131.92	548038443564665
10:47:21 AM	XLON	3586	131.92	548038443564664
10:48:06 AM	XLON	2793	131.94	548038443564694
10:49:03 AM	XLON	3000	132.00	548038443564764
10:49:39 AM	XLON	2437	131.96	548038443564807
10:49:39 AM	XLON	3000	131.96	548038443564806
10:49:39 AM	XLON	2134	131.98	548038443564810
10:49:39 AM	XLON	2437	131.98	548038443564809
10:49:39 AM	XLON	3000	131.98	548038443564808
10:49:39 AM	XLON	8548	131.98	548038443564803
10:51:57 AM	XLON	267	132.00	548038443565099
10:51:57 AM	XLON	3000	132.00	548038443565097
10:51:57 AM	XLON	3164	132.00	548038443565098
10:52:15 AM	XLON	2769	132.00	548038443565115
10:52:21 AM	XLON	13163	131.98	548038443565117
10:53:50 AM	XLON	989	131.98	548038443565286
10:53:50 AM	XLON	2731	131.98	548038443565284
10:53:50 AM	XLON	2993	131.98	548038443565285
10:53:57 AM	XLON	4033	131.96	548038443565304
10:55:21 AM	XLON	1656	131.96	548038443565436
10:55:21 AM	XLON	2860	131.96	548038443565428
10:55:21 AM	XLON	3000	131.96	548038443565435
10:55:31 AM	XLON	2862	131.92	548038443565451
10:55:31 AM	XLON	4059	131.92	548038443565450
10:56:01 AM	XLON	2765	131.86	548038443565511
10:56:28 AM	XLON	7771	131.80	548038443565589
11:00:03 AM	XLON	2500	131.88	548038443565938
11:00:03 AM	XLON	3100	131.88	548038443565937
11:00:08 AM	XLON	827	131.88	548038443565941
11:00:08 AM	XLON	1394	131.88	548038443565943
11:00:08 AM	XLON	3164	131.88	548038443565942
11:01:08 AM	XLON	11785	131.90	548038443566113
11:01:55 AM	XLON	554	131.86	548038443566197
11:01:55 AM	XLON	2400	131.86	548038443566195
11:01:55 AM	XLON	3000	131.86	548038443566196
11:03:09 AM	XLON	2279	131.92	548038443566310
11:03:09 AM	XLON	2300	131.92	548038443566309
11:03:09 AM	XLON	3000	131.92	548038443566308
11:03:15 AM	XLON	1304	131.90	548038443566326
11:03:15 AM	XLON	2507	131.90	548038443566325
11:03:15 AM	XLON	3000	131.90	548038443566323
11:03:15 AM	XLON	3164	131.90	548038443566324
11:03:15 AM	XLON	5299	131.90	548038443566314
11:04:30 AM	XLON	4997	131.86	548038443566487
11:05:41 AM	XLON	300	131.84	548038443566696
11:05:50 AM	XLON	4222	131.84	548038443566704
11:06:28 AM	XLON	543	131.86	548038443566798
11:06:28 AM	XLON	2300	131.86	548038443566797
11:06:47 AM	XLON	953	131.86	548038443566819
11:06:47 AM	XLON	1718	131.86	548038443566820
11:07:12 AM	XLON	2668	131.82	548038443566915
11:07:21 AM	XLON	27	131.80	548038443566957
11:07:21 AM	XLON	12097	131.80	548038443566956
11:07:45 AM	XLON	3003	131.78	548038443567020
11:08:53 AM	XLON	1625	131.68	548038443567181
11:09:14 AM	XLON	1081	131.68	548038443567194
11:10:17 AM	XLON	1436	131.78	548038443567324
11:10:17 AM	XLON	3100	131.78	548038443567323
11:10:17 AM	XLON	3849	131.78	548038443567322
11:11:17 AM	XLON	9969	131.78	548038443567407
11:11:51 AM	XLON	8232	131.76	548038443567493
11:13:47 AM	XLON	2507	131.74	548038443567694
11:13:47 AM	XLON	3000	131.74	548038443567693
11:14:03 AM	XLON	2669	131.74	548038443567721
11:14:13 AM	XLON	2625	131.72	548038443567734
11:14:13 AM	XLON	3000	131.72	548038443567733
11:14:13 AM	XLON	7288	131.72	548038443567729
11:14:46 AM	XLON	2955	131.74	548038443567784
11:15:46 AM	XLON	46	131.66	548038443567834
11:15:46 AM	XLON	8557	131.66	548038443567833
11:16:02 AM	XLON	3500	131.64	548038443567857
11:17:10 AM	XLON	986	131.60	548038443567934
11:17:10 AM	XLON	4184	131.60	548038443567935
11:19:32 AM	XLON	8165	131.62	548038443568159
11:20:03 AM	XLON	517	131.62	548038443568191
11:20:03 AM	XLON	953	131.62	548038443568189
11:20:03 AM	XLON	1254	131.62	548038443568190
11:21:47 AM	XLON	7572	131.68	548038443568371
11:21:53 AM	XLON	975	131.68	548038443568376
11:21:53 AM	XLON	2100	131.68	548038443568377
11:21:53 AM	XLON	3000	131.68	548038443568378
11:22:18 AM	XLON	1	131.68	548038443568391
11:22:23 AM	XLON	3000	131.68	548038443568393
11:23:18 AM	XLON	2400	131.68	548038443568486
11:23:18 AM	XLON	2672	131.68	548038443568485
11:23:23 AM	XLON	160	131.68	548038443568493
11:23:23 AM	XLON	2755	131.68	548038443568492
11:23:41 AM	XLON	129	131.68	548038443568555
11:23:41 AM	XLON	846	131.68	548038443568554
11:23:56 AM	XLON	3600	131.66	548038443568576
11:23:56 AM	XLON	6045	131.66	548038443568564
11:23:56 AM	XLON	6662	131.66	548038443568563
11:25:10 AM	XLON	4828	131.70	548038443568677
11:25:13 AM	XLON	845	131.66	548038443568687
11:25:13 AM	XLON	3000	131.66	548038443568686
11:27:17 AM	XLON	2699	131.70	548038443568851
11:27:37 AM	XLON	986	131.70	548038443568863
11:27:37 AM	XLON	1760	131.70	548038443568862
11:27:46 AM	XLON	2976	131.68	548038443568897
11:27:46 AM	XLON	7706	131.68	548038443568899
11:28:31 AM	XLON	429	131.68	548038443569000
11:28:31 AM	XLON	2507	131.68	548038443568999
11:28:31 AM	XLON	3142	131.68	548038443568995
11:31:02 AM	XLON	118	131.70	548038443569303
11:31:02 AM	XLON	1375	131.70	548038443569302
11:31:02 AM	XLON	3000	131.70	548038443569300
11:31:02 AM	XLON	3100	131.70	548038443569301
11:31:02 AM	XLON	11329	131.70	548038443569298
11:33:31 AM	XLON	12252	131.72	548038443569501
11:34:21 AM	XLON	1303	131.74	548038443569558
11:34:21 AM	XLON	1448	131.74	548038443569559
11:35:00 AM	XLON	657	131.74	548038443569626
11:35:00 AM	XLON	726	131.74	548038443569625
11:35:00 AM	XLON	2102	131.74	548038443569627
11:35:00 AM	XLON	2587	131.74	548038443569624
11:35:18 AM	XLON	130	131.74	548038443569689
11:35:18 AM	XLON	279	131.74	548038443569692
11:35:18 AM	XLON	953	131.74	548038443569691
11:35:18 AM	XLON	1319	131.74	548038443569690
11:35:34 AM	XLON	9160	131.72	548038443569700
11:35:43 AM	XLON	4132	131.70	548038443569713
11:37:24 AM	XLON	314	131.70	548038443569924
11:37:24 AM	XLON	1158	131.70	548038443569926
11:37:24 AM	XLON	3300	131.70	548038443569925
11:37:24 AM	XLON	11190	131.70	548038443569915
11:39:13 AM	XLON	2327	131.72	548038443570075
11:39:38 AM	XLON	1000	131.74	548038443570153
11:39:38 AM	XLON	1000	131.74	548038443570156
11:39:38 AM	XLON	1000	131.74	548038443570157
11:39:38 AM	XLON	1151	131.74	548038443570155
11:39:38 AM	XLON	1400	131.74	548038443570154
11:39:38 AM	XLON	1500	131.74	548038443570158
11:39:38 AM	XLON	5993	131.74	548038443570159
11:39:38 AM	XLON	7051	131.74	548038443570165
11:40:22 AM	XLON	1200	131.74	548038443570338
11:41:28 AM	XLON	392	131.74	548038443570468
11:41:28 AM	XLON	805	131.74	548038443570478
11:41:28 AM	XLON	2753	131.74	548038443570467
11:41:28 AM	XLON	2971	131.74	548038443570479
11:41:28 AM	XLON	3000	131.74	548038443570477
11:41:28 AM	XLON	3565	131.74	548038443570480
11:43:08 AM	XLON	2113	131.82	548038443570686
11:43:08 AM	XLON	3000	131.82	548038443570685
11:43:08 AM	XLON	6160	131.82	548038443570678
11:44:15 AM	XLON	801	131.90	548038443570789
11:44:15 AM	XLON	3000	131.90	548038443570788
11:44:15 AM	XLON	5742	131.90	548038443570784
11:44:55 AM	XLON	3075	131.90	548038443570835
11:45:02 AM	XLON	5652	131.88	548038443570843
11:46:20 AM	XLON	283	131.76	548038443570997
11:46:20 AM	XLON	3000	131.76	548038443570996
11:46:20 AM	XLON	6343	131.76	548038443570988
11:46:40 AM	XLON	5606	131.68	548038443571101
11:48:45 AM	XLON	12672	131.70	548038443571293
11:49:19 AM	XLON	2562	131.72	548038443571355
11:49:19 AM	XLON	2959	131.72	548038443571356
11:49:19 AM	XLON	5301	131.72	548038443571352
11:49:56 AM	XLON	4903	131.70	548038443571394
11:51:08 AM	XLON	1	131.64	548038443571526
11:51:08 AM	XLON	831	131.64	548038443571528
11:51:08 AM	XLON	3100	131.64	548038443571527
11:51:08 AM	XLON	3931	131.64	548038443571525
11:52:15 AM	XLON	1057	131.68	548038443571616
11:52:15 AM	XLON	1106	131.68	548038443571615
11:52:21 AM	XLON	9616	131.70	548038443571638
11:53:04 AM	XLON	892	131.70	548038443571693
11:53:04 AM	XLON	5660	131.70	548038443571692
11:53:12 AM	XLON	3193	131.72	548038443571708
11:53:31 AM	XLON	3226	131.70	548038443571740
11:54:56 AM	XLON	3000	131.82	548038443571916
11:54:56 AM	XLON	4362	131.82	548038443571915
11:57:03 AM	XLON	12033	131.82	548038443572077
11:57:32 AM	XLON	6	131.80	548038443572106
11:57:32 AM	XLON	3000	131.80	548038443572105
11:57:32 AM	XLON	3100	131.80	548038443572104
11:57:34 AM	XLON	2400	131.78	548038443572109
11:57:34 AM	XLON	9805	131.78	548038443572108
11:59:49 AM	XLON	3100	131.82	548038443572318
12:00:00 PM	XLON	383	131.80	548038443572344
12:00:00 PM	XLON	510	131.80	548038443572343
12:00:00 PM	XLON	866	131.80	548038443572345
12:00:00 PM	XLON	1824	131.80	548038443572342
12:00:01 PM	XLON	3164	131.82	548038443572349
12:00:11 PM	XLON	800	131.78	548038443572362
12:00:11 PM	XLON	1995	131.78	548038443572363
12:00:13 PM	XLON	1051	131.76	548038443572377
12:00:13 PM	XLON	11093	131.76	548038443572378
12:01:43 PM	XLON	2796	131.72	548038443572512
12:01:54 PM	XLON	485	131.72	548038443572541
12:01:54 PM	XLON	2204	131.72	548038443572540
12:02:29 PM	XLON	2961	131.76	548038443572681
12:02:29 PM	XLON	1707	131.78	548038443572665
12:02:30 PM	XLON	3000	131.74	548038443572687
12:04:31 PM	XLON	701	131.76	548038443572897
12:04:31 PM	XLON	896	131.76	548038443572898
12:04:31 PM	XLON	2562	131.76	548038443572900
12:04:31 PM	XLON	3000	131.76	548038443572899
12:04:39 PM	XLON	518	131.76	548038443572911
12:04:49 PM	XLON	3000	131.76	548038443572923
12:04:52 PM	XLON	364	131.74	548038443572926
12:04:52 PM	XLON	4790	131.74	548038443572925
12:05:12 PM	XLON	3000	131.74	548038443572964
12:05:14 PM	XLON	175	131.72	548038443572971
12:05:14 PM	XLON	419	131.72	548038443572970
12:05:14 PM	XLON	3302	131.72	548038443572972
12:05:14 PM	XLON	984	131.74	548038443572965
12:05:14 PM	XLON	2562	131.74	548038443572967
12:05:14 PM	XLON	3164	131.74	548038443572966
12:05:48 PM	XLON	1431	131.76	548038443573037
12:06:14 PM	XLON	517	131.74	548038443573069
12:06:14 PM	XLON	11273	131.74	548038443573070
12:06:14 PM	XLON	1	131.76	548038443573066
12:06:51 PM	XLON	4251	131.74	548038443573144
12:06:51 PM	XLON	6299	131.74	548038443573143
12:07:47 PM	XLON	763	131.74	548038443573195
12:07:47 PM	XLON	2562	131.74	548038443573194
12:07:47 PM	XLON	3347	131.74	548038443573193
12:08:08 PM	XLON	859	131.74	548038443573220
12:08:08 PM	XLON	7437	131.74	548038443573221
12:09:17 PM	XLON	1323	131.72	548038443573294
12:09:17 PM	XLON	2903	131.72	548038443573293
12:10:03 PM	XLON	2720	131.74	548038443573355
12:10:19 PM	XLON	26	131.74	548038443573382
12:10:19 PM	XLON	70	131.74	548038443573383
12:10:38 PM	XLON	3000	131.74	548038443573413
12:10:43 PM	XLON	12803	131.72	548038443573433
12:10:47 PM	XLON	3065	131.64	548038443573456
12:12:40 PM	XLON	405	131.62	548038443573610
12:12:40 PM	XLON	3000	131.62	548038443573609
12:12:40 PM	XLON	3515	131.64	548038443573605
12:13:12 PM	XLON	2758	131.66	548038443573688
12:13:30 PM	XLON	924	131.64	548038443573741
12:13:30 PM	XLON	3000	131.64	548038443573740
12:13:30 PM	XLON	110	131.66	548038443573721
12:13:30 PM	XLON	154	131.66	548038443573723
12:13:30 PM	XLON	953	131.66	548038443573722
12:13:30 PM	XLON	1555	131.66	548038443573720
12:14:54 PM	XLON	150	131.66	548038443573842
12:14:55 PM	XLON	715	131.66	548038443573848
12:14:55 PM	XLON	3100	131.66	548038443573847
12:14:57 PM	XLON	1032	131.66	548038443573850
12:14:57 PM	XLON	2181	131.66	548038443573849
12:14:58 PM	XLON	27	131.66	548038443573852
12:15:05 PM	XLON	403	131.64	548038443573867
12:15:05 PM	XLON	2200	131.64	548038443573866
12:15:05 PM	XLON	2232	131.64	548038443573865
12:15:05 PM	XLON	8325	131.64	548038443573854
12:16:01 PM	XLON	9309	131.56	548038443573959
12:17:21 PM	XLON	2082	131.60	548038443574204
12:17:21 PM	XLON	3100	131.60	548038443574203
12:17:21 PM	XLON	7270	131.60	548038443574200
12:17:46 PM	XLON	3207	131.54	548038443574262
12:19:11 PM	XLON	1279	131.60	548038443574375
12:19:11 PM	XLON	1447	131.60	548038443574376
12:20:03 PM	XLON	635	131.62	548038443574455
12:20:03 PM	XLON	3100	131.62	548038443574454
12:20:03 PM	XLON	12464	131.62	548038443574450
12:20:25 PM	XLON	353	131.64	548038443574540
12:20:25 PM	XLON	4762	131.64	548038443574541
12:21:03 PM	XLON	7134	131.60	548038443574572
12:21:40 PM	XLON	3698	131.60	548038443574617
12:21:42 PM	XLON	2980	131.60	548038443574629
12:22:54 PM	XLON	1668	131.58	548038443574749
12:22:54 PM	XLON	3497	131.58	548038443574746
12:22:54 PM	XLON	7980	131.58	548038443574750
12:23:30 PM	XLON	5908	131.58	548038443574828
12:24:24 PM	XLON	5386	131.58	548038443574944
12:24:58 PM	XLON	5888	131.56	548038443574999
12:25:08 PM	XLON	3841	131.54	548038443575031
12:25:57 PM	XLON	4723	131.52	548038443575087
12:26:26 PM	XLON	151	131.50	548038443575127
12:26:26 PM	XLON	335	131.50	548038443575125
12:26:26 PM	XLON	791	131.50	548038443575126
12:27:02 PM	XLON	472	131.50	548038443575228
12:27:02 PM	XLON	3100	131.50	548038443575227
12:27:02 PM	XLON	6917	131.52	548038443575220
12:27:56 PM	XLON	3694	131.46	548038443575346
12:28:33 PM	XLON	2781	131.46	548038443575445
12:28:33 PM	XLON	7484	131.48	548038443575434
12:30:13 PM	XLON	1777	131.54	548038443575609
12:30:57 PM	XLON	616	131.54	548038443575657
12:30:57 PM	XLON	1378	131.54	548038443575649
12:30:57 PM	XLON	2171	131.54	548038443575654
12:30:57 PM	XLON	3000	131.54	548038443575656
12:30:57 PM	XLON	5766	131.54	548038443575655
12:30:58 PM	XLON	3689	131.52	548038443575659
12:32:26 PM	XLON	641	131.60	548038443575788
12:32:26 PM	XLON	1423	131.60	548038443575795
12:32:26 PM	XLON	2900	131.60	548038443575794
12:32:26 PM	XLON	3000	131.60	548038443575793
12:32:26 PM	XLON	3100	131.60	548038443575792
12:32:26 PM	XLON	12023	131.60	548038443575789
12:33:14 PM	XLON	3645	131.60	548038443575915
12:33:30 PM	XLON	3578	131.58	548038443575942
12:35:18 PM	XLON	1055	131.60	548038443576147
12:35:18 PM	XLON	3000	131.60	548038443576146
12:35:18 PM	XLON	3100	131.60	548038443576145
12:35:39 PM	XLON	3000	131.60	548038443576163
12:36:32 PM	XLON	1273	131.62	548038443576238
12:36:32 PM	XLON	1290	131.62	548038443576240
12:36:32 PM	XLON	2437	131.62	548038443576239
12:36:32 PM	XLON	2610	131.62	548038443576237
12:36:46 PM	XLON	12158	131.62	548038443576256
12:37:42 PM	XLON	6269	131.60	548038443576411
12:39:11 PM	XLON	3000	131.62	548038443576585
12:39:11 PM	XLON	3100	131.62	548038443576584
12:39:13 PM	XLON	3000	131.62	548038443576588
12:39:23 PM	XLON	2764	131.62	548038443576610
12:39:28 PM	XLON	1333	131.60	548038443576611
12:39:28 PM	XLON	10360	131.60	548038443576612
12:39:52 PM	XLON	1070	131.60	548038443576670
12:39:52 PM	XLON	2853	131.60	548038443576669
12:40:40 PM	XLON	4810	131.56	548038443576784
12:41:52 PM	XLON	2660	131.58	548038443576889
12:42:10 PM	XLON	2782	131.58	548038443576925
12:42:25 PM	XLON	3131	131.54	548038443576938
12:42:25 PM	XLON	3167	131.56	548038443576934
12:42:25 PM	XLON	4010	131.56	548038443576936
12:43:05 PM	XLON	7719	131.60	548038443577011
12:43:54 PM	XLON	3294	131.60	548038443577130
12:43:54 PM	XLON	4531	131.60	548038443577131
12:44:15 PM	XLON	4339	131.60	548038443577187
12:45:05 PM	XLON	1582	131.60	548038443577361
12:45:05 PM	XLON	1743	131.60	548038443577362
12:45:05 PM	XLON	6441	131.60	548038443577359
12:46:09 PM	XLON	3128	131.58	548038443577553
12:47:29 PM	XLON	3000	131.58	548038443577749
12:48:03 PM	XLON	953	131.62	548038443577847
12:48:03 PM	XLON	2403	131.62	548038443577845
12:48:03 PM	XLON	3000	131.62	548038443577844
12:48:03 PM	XLON	3164	131.62	548038443577846
12:48:59 PM	XLON	3100	131.64	548038443577965
12:48:59 PM	XLON	12347	131.64	548038443577963
12:49:01 PM	XLON	921	131.62	548038443577968
12:49:01 PM	XLON	4208	131.62	548038443577969
12:50:42 PM	XLON	72	131.66	548038443578144
12:50:42 PM	XLON	598	131.66	548038443578141
12:50:42 PM	XLON	5093	131.66	548038443578142
12:50:42 PM	XLON	5993	131.66	548038443578143
12:51:18 PM	XLON	1000	131.68	548038443578216
12:51:18 PM	XLON	1000	131.68	548038443578217
12:51:18 PM	XLON	1200	131.68	548038443578218
12:51:18 PM	XLON	1742	131.68	548038443578219
12:52:28 PM	XLON	374	131.70	548038443578423
12:52:28 PM	XLON	2301	131.70	548038443578424
12:53:03 PM	XLON	2046	131.74	548038443578559
12:53:03 PM	XLON	3000	131.74	548038443578560
12:53:08 PM	XLON	585	131.72	548038443578577
12:53:08 PM	XLON	12460	131.72	548038443578576
12:55:24 PM	XLON	2857	131.68	548038443578872
12:55:24 PM	XLON	8992	131.70	548038443578865
12:56:06 PM	XLON	3000	131.72	548038443578975
12:56:15 PM	XLON	1357	131.72	548038443578987
12:56:37 PM	XLON	1747	131.72	548038443579056
12:56:37 PM	XLON	3000	131.72	548038443579055
12:56:56 PM	XLON	3000	131.70	548038443579068
12:56:56 PM	XLON	3439	131.70	548038443579069
12:56:56 PM	XLON	6113	131.70	548038443579065
12:58:57 PM	XLON	3599	131.72	548038443579202
12:58:57 PM	XLON	6700	131.72	548038443579203
13:00:02 PM	XLON	5815	131.72	548038443579337
13:00:02 PM	XLON	6790	131.72	548038443579338
13:00:03 PM	XLON	8390	131.72	548038443579354
13:01:16 PM	XLON	1721	131.74	548038443579485
13:01:26 PM	XLON	1244	131.74	548038443579496
13:01:33 PM	XLON	1324	131.74	548038443579507
13:01:33 PM	XLON	1354	131.74	548038443579508
13:01:43 PM	XLON	1091	131.74	548038443579510
13:03:10 PM	XLON	2000	131.74	548038443579681
13:03:10 PM	XLON	2511	131.74	548038443579682
13:03:10 PM	XLON	3000	131.74	548038443579679
13:03:10 PM	XLON	5751	131.74	548038443579680
13:03:15 PM	XLON	2851	131.74	548038443579689
13:03:28 PM	XLON	1225	131.74	548038443579702
13:03:33 PM	XLON	24	131.74	548038443579712
13:03:33 PM	XLON	1426	131.74	548038443579713
13:03:42 PM	XLON	2166	131.74	548038443579730
13:03:54 PM	XLON	1	131.74	548038443579748
13:03:54 PM	XLON	23	131.74	548038443579749
13:03:54 PM	XLON	953	131.74	548038443579750
13:04:00 PM	XLON	2763	131.74	548038443579757
13:04:16 PM	XLON	1163	131.74	548038443579771
13:04:16 PM	XLON	1599	131.74	548038443579772
13:04:32 PM	XLON	241	131.74	548038443579787
13:04:32 PM	XLON	1538	131.74	548038443579788
13:04:35 PM	XLON	8263	131.72	548038443579791
13:04:59 PM	XLON	3208	131.72	548038443579829
13:04:59 PM	XLON	3593	131.72	548038443579828
13:05:40 PM	XLON	2770	131.70	548038443579903
13:06:24 PM	XLON	715	131.68	548038443579956
13:06:24 PM	XLON	1594	131.68	548038443579955
13:07:24 PM	XLON	3000	131.66	548038443580074
13:07:24 PM	XLON	3100	131.66	548038443580075
13:07:24 PM	XLON	3164	131.66	548038443580073
13:07:24 PM	XLON	5407	131.66	548038443580071
13:07:43 PM	XLON	2839	131.64	548038443580106
13:07:43 PM	XLON	8071	131.64	548038443580104
13:09:02 PM	XLON	554	131.66	548038443580266
13:09:02 PM	XLON	1069	131.66	548038443580268
13:09:02 PM	XLON	3985	131.66	548038443580267
13:09:13 PM	XLON	6225	131.66	548038443580290
13:09:33 PM	XLON	2317	131.66	548038443580316
13:09:33 PM	XLON	2669	131.66	548038443580315
13:09:33 PM	XLON	3774	131.66	548038443580318
13:10:02 PM	XLON	2751	131.60	548038443580381
13:10:04 PM	XLON	2805	131.60	548038443580385
13:10:46 PM	XLON	279	131.62	548038443580496
13:10:46 PM	XLON	1739	131.62	548038443580492
13:10:46 PM	XLON	3000	131.62	548038443580495
13:10:46 PM	XLON	4594	131.62	548038443580493
13:12:34 PM	XLON	1426	131.62	548038443580630
13:12:34 PM	XLON	3000	131.62	548038443580629
13:12:37 PM	XLON	8042	131.60	548038443580636
13:13:14 PM	XLON	196	131.58	548038443580699
13:13:14 PM	XLON	2955	131.58	548038443580694
13:13:14 PM	XLON	3000	131.58	548038443580698
13:13:14 PM	XLON	5745	131.58	548038443580695
13:15:02 PM	XLON	6345	131.60	548038443580873
13:15:54 PM	XLON	3100	131.60	548038443580927
13:16:12 PM	XLON	1844	131.60	548038443580960
13:16:12 PM	XLON	2000	131.60	548038443580959
13:16:12 PM	XLON	3000	131.60	548038443580958
13:16:12 PM	XLON	5464	131.60	548038443580957
13:16:27 PM	XLON	962	131.60	548038443580971
13:16:31 PM	XLON	173	131.60	548038443580972
13:16:35 PM	XLON	39	131.60	548038443580973
13:16:40 PM	XLON	513	131.60	548038443581001
13:17:03 PM	XLON	19	131.60	548038443581059
13:17:46 PM	XLON	508	131.60	548038443581115
13:17:46 PM	XLON	11759	131.60	548038443581116
13:18:37 PM	XLON	953	131.62	548038443581203
13:18:41 PM	XLON	6676	131.60	548038443581204
13:18:42 PM	XLON	11979	131.58	548038443581212
13:18:44 PM	XLON	3569	131.56	548038443581222
13:19:10 PM	XLON	6323	131.50	548038443581263
13:20:48 PM	XLON	3995	131.50	548038443581375
13:20:50 PM	XLON	281	131.48	548038443581398
13:20:50 PM	XLON	2300	131.48	548038443581401
13:20:50 PM	XLON	2381	131.48	548038443581397
13:20:50 PM	XLON	3000	131.48	548038443581402
13:20:50 PM	XLON	3100	131.48	548038443581400
13:20:56 PM	XLON	3526	131.48	548038443581421
13:21:35 PM	XLON	2995	131.38	548038443581486
13:22:43 PM	XLON	591	131.38	548038443581588
13:22:43 PM	XLON	3000	131.38	548038443581587
13:23:20 PM	XLON	3103	131.46	548038443581666
13:23:32 PM	XLON	501	131.46	548038443581675
13:23:32 PM	XLON	615	131.46	548038443581672
13:23:32 PM	XLON	715	131.46	548038443581673
13:23:32 PM	XLON	953	131.46	548038443581674
13:23:39 PM	XLON	542	131.46	548038443581696
13:23:39 PM	XLON	1041	131.46	548038443581694
13:23:39 PM	XLON	1149	131.46	548038443581695
13:23:42 PM	XLON	1751	131.42	548038443581708
13:23:42 PM	XLON	1877	131.44	548038443581709
13:23:42 PM	XLON	3151	131.44	548038443581700
13:24:08 PM	XLON	461	131.40	548038443581736
13:24:08 PM	XLON	3100	131.40	548038443581735
13:24:51 PM	XLON	141	131.36	548038443581863
13:24:51 PM	XLON	4512	131.36	548038443581874
13:24:51 PM	XLON	7122	131.36	548038443581864
13:25:29 PM	XLON	200	131.30	548038443581970
13:25:29 PM	XLON	5956	131.30	548038443581971
13:25:59 PM	XLON	5782	131.28	548038443582068
13:26:58 PM	XLON	1412	131.30	548038443582172
13:26:59 PM	XLON	1000	131.30	548038443582174
13:26:59 PM	XLON	1000	131.30	548038443582176
13:26:59 PM	XLON	1100	131.30	548038443582175
13:26:59 PM	XLON	1400	131.30	548038443582173
13:27:01 PM	XLON	900	131.30	548038443582201
13:27:01 PM	XLON	900	131.30	548038443582202
13:27:01 PM	XLON	1024	131.30	548038443582203
13:28:25 PM	XLON	1683	131.34	548038443582364
13:28:25 PM	XLON	2048	131.34	548038443582363
13:30:30 PM	XLON	1623	131.38	548038443582703
13:30:30 PM	XLON	3000	131.38	548038443582704
13:30:35 PM	XLON	750	131.38	548038443582718
13:30:35 PM	XLON	3000	131.38	548038443582717
13:30:35 PM	XLON	3734	131.38	548038443582716
13:30:59 PM	XLON	12108	131.38	548038443582759
13:31:31 PM	XLON	1430	131.36	548038443582898
13:31:31 PM	XLON	2700	131.36	548038443582897
13:31:31 PM	XLON	3000	131.36	548038443582896
13:31:31 PM	XLON	11926	131.36	548038443582894
13:32:51 PM	XLON	1248	131.44	548038443583048
13:32:51 PM	XLON	3100	131.44	548038443583047
13:33:03 PM	XLON	1030	131.42	548038443583074
13:33:03 PM	XLON	2400	131.42	548038443583073
13:33:03 PM	XLON	2898	131.44	548038443583069
13:33:08 PM	XLON	12462	131.40	548038443583085
13:33:51 PM	XLON	2997	131.38	548038443583219
13:34:15 PM	XLON	8754	131.36	548038443583333
13:35:01 PM	XLON	7469	131.36	548038443583491
13:35:02 PM	XLON	2869	131.30	548038443583506
13:35:57 PM	XLON	2400	131.40	548038443583626
13:35:57 PM	XLON	3100	131.40	548038443583625
13:36:02 PM	XLON	3220	131.38	548038443583645
13:37:10 PM	XLON	3000	131.36	548038443583743
13:37:10 PM	XLON	3100	131.36	548038443583742
13:37:10 PM	XLON	2840	131.38	548038443583738
13:37:38 PM	XLON	2816	131.36	548038443583789
13:38:08 PM	XLON	1440	131.36	548038443583849
13:38:08 PM	XLON	3100	131.36	548038443583848
13:38:08 PM	XLON	3832	131.36	548038443583844
13:38:08 PM	XLON	4058	131.36	548038443583843
13:38:33 PM	XLON	981	131.38	548038443583874
13:38:33 PM	XLON	3000	131.38	548038443583873
13:39:11 PM	XLON	1306	131.38	548038443583907
13:39:18 PM	XLON	1155	131.38	548038443583915
13:39:18 PM	XLON	1621	131.38	548038443583914
13:39:32 PM	XLON	1091	131.38	548038443583922
13:39:32 PM	XLON	1717	131.38	548038443583923
13:39:46 PM	XLON	1272	131.38	548038443583963
13:39:46 PM	XLON	1538	131.38	548038443583962
13:40:01 PM	XLON	14	131.38	548038443583974
13:40:01 PM	XLON	2656	131.38	548038443583975
13:40:15 PM	XLON	103	131.38	548038443583993
13:40:15 PM	XLON	775	131.38	548038443583992
13:40:20 PM	XLON	2898	131.38	548038443584011
13:40:48 PM	XLON	4218	131.38	548038443584021
13:40:53 PM	XLON	2787	131.38	548038443584024
13:40:57 PM	XLON	5597	131.36	548038443584031
13:41:46 PM	XLON	238	131.30	548038443584121
13:41:46 PM	XLON	2437	131.30	548038443584120
13:43:01 PM	XLON	3216	131.34	548038443584287
13:43:42 PM	XLON	3000	131.34	548038443584368
13:43:42 PM	XLON	3100	131.34	548038443584367
13:43:42 PM	XLON	12022	131.34	548038443584366
13:43:44 PM	XLON	33	131.34	548038443584370
13:44:46 PM	XLON	1452	131.38	548038443584497
13:44:48 PM	XLON	1194	131.38	548038443584506
13:44:48 PM	XLON	2518	131.38	548038443584507
13:44:49 PM	XLON	1096	131.38	548038443584508
13:44:50 PM	XLON	1091	131.38	548038443584509
13:44:51 PM	XLON	1538	131.38	548038443584510
13:45:00 PM	XLON	728	131.40	548038443584517
13:45:00 PM	XLON	1116	131.40	548038443584513
13:45:00 PM	XLON	1625	131.40	548038443584515
13:45:00 PM	XLON	2437	131.40	548038443584516
13:45:00 PM	XLON	3000	131.40	548038443584514
13:45:02 PM	XLON	1860	131.36	548038443584527
13:45:02 PM	XLON	4826	131.36	548038443584528
13:45:02 PM	XLON	6353	131.36	548038443584529
13:46:16 PM	XLON	33	131.32	548038443584750
13:46:16 PM	XLON	871	131.32	548038443584718
13:46:16 PM	XLON	2690	131.32	548038443584720
13:46:16 PM	XLON	2800	131.32	548038443584749
13:46:16 PM	XLON	3100	131.32	548038443584748
13:46:50 PM	XLON	2839	131.32	548038443584814
13:47:11 PM	XLON	3000	131.30	548038443584848
13:47:18 PM	XLON	23	131.30	548038443584862
13:47:18 PM	XLON	1064	131.30	548038443584863
13:47:29 PM	XLON	1	131.32	548038443584904
13:47:31 PM	XLON	953	131.32	548038443584906
13:47:33 PM	XLON	1325	131.32	548038443584907
13:48:34 PM	XLON	12913	131.30	548038443585012
13:48:36 PM	XLON	1108	131.28	548038443585016
13:48:36 PM	XLON	1685	131.28	548038443585017
13:48:49 PM	XLON	497	131.28	548038443585020
13:48:49 PM	XLON	715	131.28	548038443585022
13:48:49 PM	XLON	953	131.28	548038443585021
13:49:00 PM	XLON	934	131.28	548038443585035
13:49:00 PM	XLON	1853	131.28	548038443585034
13:49:25 PM	XLON	2258	131.28	548038443585065
13:49:25 PM	XLON	9380	131.28	548038443585064
13:49:25 PM	XLON	9380	131.28	548038443585066
13:50:33 PM	XLON	1771	131.26	548038443585214
13:50:33 PM	XLON	2926	131.26	548038443585211
13:50:33 PM	XLON	3000	131.26	548038443585213
13:51:31 PM	XLON	1099	131.24	548038443585285
13:51:31 PM	XLON	1914	131.24	548038443585286
13:51:59 PM	XLON	108	131.24	548038443585401
13:52:02 PM	XLON	557	131.24	548038443585404
13:52:02 PM	XLON	701	131.24	548038443585407
13:52:02 PM	XLON	2481	131.24	548038443585405
13:52:02 PM	XLON	3000	131.24	548038443585406
13:53:18 PM	XLON	3000	131.24	548038443585549
13:53:19 PM	XLON	527	131.24	548038443585551
13:53:28 PM	XLON	11916	131.24	548038443585563
13:53:42 PM	XLON	1170	131.24	548038443585571
13:53:42 PM	XLON	1693	131.24	548038443585572
13:54:38 PM	XLON	1	131.24	548038443585678
13:54:50 PM	XLON	692	131.24	548038443585690
13:54:50 PM	XLON	2000	131.24	548038443585691
13:54:57 PM	XLON	1739	131.22	548038443585769
13:54:57 PM	XLON	4214	131.22	548038443585765
13:54:57 PM	XLON	5578	131.22	548038443585768
13:54:57 PM	XLON	5965	131.22	548038443585764
13:55:40 PM	XLON	13	131.22	548038443585853
13:55:40 PM	XLON	169	131.22	548038443585852
13:55:40 PM	XLON	3556	131.22	548038443585854
13:55:46 PM	XLON	12	131.22	548038443585862
13:55:46 PM	XLON	349	131.22	548038443585861
13:55:57 PM	XLON	433	131.22	548038443585885
13:55:57 PM	XLON	4391	131.22	548038443585884
13:56:11 PM	XLON	1	131.22	548038443585901
13:56:11 PM	XLON	918	131.22	548038443585900
13:56:25 PM	XLON	17	131.22	548038443585914
13:56:30 PM	XLON	338	131.22	548038443585927
13:56:33 PM	XLON	16	131.22	548038443585943
13:56:42 PM	XLON	2172	131.22	548038443585945
13:56:55 PM	XLON	52	131.22	548038443585962
13:57:49 PM	XLON	13119	131.24	548038443586041
13:57:58 PM	XLON	3000	131.18	548038443586064
13:58:58 PM	XLON	1353	131.20	548038443586169
13:58:58 PM	XLON	2644	131.20	548038443586167
13:58:58 PM	XLON	3000	131.20	548038443586168
13:58:58 PM	XLON	3164	131.20	548038443586170
13:59:00 PM	XLON	11571	131.18	548038443586173
13:59:01 PM	XLON	3880	131.16	548038443586178
14:00:16 PM	XLON	715	131.16	548038443586330
14:00:16 PM	XLON	3000	131.16	548038443586328
14:00:19 PM	XLON	1990	131.16	548038443586332
14:00:54 PM	XLON	4247	131.26	548038443586484
14:00:55 PM	XLON	1011	131.26	548038443586485
14:00:55 PM	XLON	1011	131.26	548038443586486
14:01:00 PM	XLON	11984	131.24	548038443586504
14:01:10 PM	XLON	3030	131.24	548038443586551
14:01:45 PM	XLON	2695	131.22	548038443586602
14:02:00 PM	XLON	6175	131.24	548038443586641
14:02:10 PM	XLON	199	131.20	548038443586660
14:02:10 PM	XLON	3781	131.20	548038443586661
14:02:45 PM	XLON	3906	131.20	548038443586714
14:04:02 PM	XLON	2644	131.22	548038443586838
14:04:02 PM	XLON	3000	131.22	548038443586837
14:04:02 PM	XLON	3164	131.22	548038443586839
14:04:08 PM	XLON	226	131.26	548038443586852
14:04:08 PM	XLON	1423	131.26	548038443586851
14:04:08 PM	XLON	1890	131.26	548038443586850
14:05:05 PM	XLON	250	131.24	548038443586933
14:05:05 PM	XLON	3100	131.24	548038443586932
14:05:05 PM	XLON	3658	131.24	548038443586929
14:05:08 PM	XLON	811	131.24	548038443586936
14:05:08 PM	XLON	2360	131.24	548038443586935
14:05:10 PM	XLON	2113	131.24	548038443586937
14:05:17 PM	XLON	1734	131.24	548038443586946
14:05:23 PM	XLON	1285	131.26	548038443586951
14:05:23 PM	XLON	1483	131.26	548038443586950
14:05:58 PM	XLON	3280	131.26	548038443587007
14:06:10 PM	XLON	3000	131.26	548038443587009
14:06:10 PM	XLON	3540	131.26	548038443587010
14:06:31 PM	XLON	3000	131.24	548038443587084
14:06:31 PM	XLON	7267	131.24	548038443587082
14:06:31 PM	XLON	1978	131.26	548038443587085
14:07:39 PM	XLON	77	131.26	548038443587213
14:07:39 PM	XLON	715	131.26	548038443587214
14:07:40 PM	XLON	769	131.26	548038443587215
14:08:08 PM	XLON	2644	131.26	548038443587318
14:08:08 PM	XLON	3000	131.26	548038443587317
14:08:09 PM	XLON	11999	131.24	548038443587324
14:08:11 PM	XLON	855	131.22	548038443587364
14:08:11 PM	XLON	4956	131.22	548038443587365
14:09:27 PM	XLON	2644	131.26	548038443587523
14:09:27 PM	XLON	3000	131.26	548038443587522
14:09:40 PM	XLON	2033	131.28	548038443587639
14:09:40 PM	XLON	2053	131.28	548038443587638
14:09:51 PM	XLON	461	131.28	548038443587645
14:09:51 PM	XLON	967	131.28	548038443587643
14:09:51 PM	XLON	1330	131.28	548038443587644
14:10:27 PM	XLON	643	131.24	548038443587725
14:10:27 PM	XLON	3100	131.24	548038443587723
14:10:27 PM	XLON	6393	131.24	548038443587724
14:11:57 PM	XLON	2091	131.22	548038443587900
14:11:57 PM	XLON	11637	131.22	548038443587895
14:11:59 PM	XLON	715	131.22	548038443587905
14:11:59 PM	XLON	1027	131.22	548038443587904
14:11:59 PM	XLON	1250	131.22	548038443587906
14:11:59 PM	XLON	5249	131.22	548038443587907
14:12:19 PM	XLON	3100	131.22	548038443587970
14:12:19 PM	XLON	11313	131.22	548038443587964
14:13:11 PM	XLON	11	131.30	548038443588191
14:13:17 PM	XLON	342	131.30	548038443588192
14:13:20 PM	XLON	12228	131.28	548038443588204
14:13:35 PM	XLON	4189	131.24	548038443588242
14:14:01 PM	XLON	1103	131.24	548038443588330
14:14:01 PM	XLON	3100	131.24	548038443588329
14:14:01 PM	XLON	7351	131.24	548038443588328
14:15:02 PM	XLON	368	131.22	548038443588439
14:15:02 PM	XLON	2500	131.22	548038443588438
14:15:02 PM	XLON	6460	131.24	548038443588436
14:15:23 PM	XLON	4454	131.20	548038443588464
14:15:23 PM	XLON	4952	131.20	548038443588467
14:16:21 PM	XLON	2691	131.18	548038443588568
14:16:33 PM	XLON	783	131.18	548038443588595
14:16:33 PM	XLON	2057	131.18	548038443588596
14:18:06 PM	XLON	2644	131.18	548038443588790
14:18:06 PM	XLON	3627	131.18	548038443588789
14:18:59 PM	XLON	1688	131.18	548038443588887
14:18:59 PM	XLON	2570	131.18	548038443588886
14:19:00 PM	XLON	3303	131.16	548038443588895
14:19:00 PM	XLON	7080	131.16	548038443588891
14:19:04 PM	XLON	386	131.12	548038443588925
14:19:04 PM	XLON	3860	131.12	548038443588926
14:19:04 PM	XLON	5102	131.12	548038443588924
14:19:04 PM	XLON	5174	131.12	548038443588927
14:19:11 PM	XLON	30	131.16	548038443588941
14:19:11 PM	XLON	1313	131.16	548038443588943
14:19:11 PM	XLON	1456	131.16	548038443588942
14:19:24 PM	XLON	2696	131.14	548038443588958
14:19:36 PM	XLON	715	131.14	548038443588987
14:20:56 PM	XLON	4476	131.14	548038443589223
14:21:42 PM	XLON	2300	131.18	548038443589284
14:23:29 PM	XLON	3500	131.20	548038443589505
14:23:29 PM	XLON	3500	131.20	548038443589512
14:23:29 PM	XLON	9251	131.20	548038443589506
14:23:33 PM	XLON	1535	131.18	548038443589523
14:23:33 PM	XLON	3902	131.18	548038443589522
14:24:01 PM	XLON	3000	131.22	548038443589580
14:24:01 PM	XLON	9936	131.22	548038443589574
14:24:07 PM	XLON	2286	131.22	548038443589591
14:24:07 PM	XLON	2800	131.22	548038443589592
14:24:07 PM	XLON	3100	131.22	548038443589590
14:24:07 PM	XLON	7495	131.22	548038443589588
14:27:20 PM	XLON	9282	131.24	548038443589924
14:27:21 PM	XLON	3300	131.22	548038443589931
14:27:21 PM	XLON	2882	131.24	548038443589933
14:27:21 PM	XLON	3100	131.24	548038443589932
14:27:22 PM	XLON	1205	131.24	548038443589934
14:27:22 PM	XLON	1625	131.24	548038443589936
14:27:22 PM	XLON	2437	131.24	548038443589938
14:27:22 PM	XLON	3000	131.24	548038443589935
14:27:22 PM	XLON	3000	131.24	548038443589943
14:27:22 PM	XLON	5325	131.24	548038443589937
14:28:10 PM	XLON	12	131.26	548038443590075
14:28:15 PM	XLON	953	131.26	548038443590080
14:28:15 PM	XLON	1210	131.26	548038443590082
14:28:15 PM	XLON	3000	131.26	548038443590081
14:28:16 PM	XLON	9292	131.24	548038443590085
14:28:17 PM	XLON	4344	131.24	548038443590086
14:28:31 PM	XLON	1362	131.24	548038443590147
14:28:31 PM	XLON	1482	131.24	548038443590148
14:28:31 PM	XLON	2644	131.24	548038443590146
14:28:31 PM	XLON	3000	131.24	548038443590145
14:28:31 PM	XLON	3300	131.24	548038443590144
14:28:31 PM	XLON	10862	131.24	548038443590133
14:29:00 PM	XLON	7040	131.24	548038443590221
14:29:02 PM	XLON	1754	131.24	548038443590224
14:29:02 PM	XLON	2071	131.24	548038443590225
14:30:00 PM	XLON	3000	131.26	548038443590455
14:30:00 PM	XLON	3680	131.26	548038443590441
14:30:13 PM	XLON	3128	131.48	548038443591108
14:30:14 PM	XLON	2837	131.42	548038443591136
14:30:14 PM	XLON	2837	131.42	548038443591139
14:30:14 PM	XLON	9826	131.42	548038443591137
14:30:14 PM	XLON	290	131.44	548038443591129
14:30:14 PM	XLON	2644	131.44	548038443591128
14:30:41 PM	XLON	718	131.26	548038443591468
14:30:41 PM	XLON	6320	131.26	548038443591469
14:30:49 PM	XLON	1871	131.26	548038443591510
14:30:49 PM	XLON	5449	131.26	548038443591511
14:31:00 PM	XLON	5205	131.22	548038443591554
14:31:09 PM	XLON	6940	131.12	548038443591704
14:31:29 PM	XLON	7480	131.10	548038443591855
14:31:45 PM	XLON	564	131.10	548038443591965
14:31:45 PM	XLON	6012	131.10	548038443591964
14:32:01 PM	XLON	820	131.08	548038443592046
14:32:01 PM	XLON	9282	131.08	548038443592047
14:32:22 PM	XLON	10313	131.08	548038443592269
14:32:27 PM	XLON	3123	131.02	548038443592306
14:32:32 PM	XLON	5125	130.96	548038443592369
14:32:44 PM	XLON	2820	131.04	548038443592475
14:32:48 PM	XLON	4010	131.02	548038443592494
14:33:03 PM	XLON	510	131.02	548038443592544
14:33:03 PM	XLON	1000	131.02	548038443592543
14:33:04 PM	XLON	471	131.02	548038443592551
14:33:04 PM	XLON	1488	131.02	548038443592546
14:33:04 PM	XLON	2347	131.02	548038443592550
14:33:32 PM	XLON	545	131.14	548038443592733
14:33:32 PM	XLON	2644	131.14	548038443592732
14:33:32 PM	XLON	3000	131.14	548038443592729
14:33:32 PM	XLON	3100	131.14	548038443592730
14:33:32 PM	XLON	3164	131.14	548038443592731
14:33:50 PM	XLON	1301	131.12	548038443592840
14:33:50 PM	XLON	2644	131.12	548038443592839
14:34:01 PM	XLON	3160	131.18	548038443592924
14:34:03 PM	XLON	510	131.16	548038443592946
14:34:03 PM	XLON	3100	131.16	548038443592945
14:34:03 PM	XLON	3466	131.16	548038443592944
14:34:04 PM	XLON	2545	131.16	548038443592947
14:34:08 PM	XLON	2786	131.14	548038443593003
14:34:09 PM	XLON	6982	131.14	548038443593006
14:34:39 PM	XLON	3000	131.14	548038443593217
14:34:43 PM	XLON	2122	131.16	548038443593230
14:34:43 PM	XLON	9299	131.16	548038443593231
14:34:45 PM	XLON	1000	131.14	548038443593256
14:35:09 PM	XLON	460	131.26	548038443593369
14:35:11 PM	XLON	3608	131.24	548038443593378
14:35:11 PM	XLON	3648	131.24	548038443593377
14:35:11 PM	XLON	4145	131.26	548038443593381
14:35:31 PM	XLON	3000	131.34	548038443593567
14:35:34 PM	XLON	251	131.34	548038443593577
14:35:34 PM	XLON	3000	131.34	548038443593576
14:35:44 PM	XLON	28	131.34	548038443593612
14:35:44 PM	XLON	715	131.34	548038443593613
14:35:49 PM	XLON	109	131.34	548038443593617
14:35:49 PM	XLON	5851	131.34	548038443593618
14:36:10 PM	XLON	715	131.38	548038443593795
14:36:10 PM	XLON	3000	131.38	548038443593786
14:36:10 PM	XLON	3000	131.38	548038443593794
14:36:10 PM	XLON	3164	131.38	548038443593787
14:36:10 PM	XLON	953	131.40	548038443593792
14:36:10 PM	XLON	2437	131.40	548038443593791
14:36:10 PM	XLON	2644	131.40	548038443593788
14:36:10 PM	XLON	2644	131.40	548038443593790
14:36:10 PM	XLON	3000	131.40	548038443593789
14:36:19 PM	XLON	38	131.40	548038443593850
14:36:19 PM	XLON	3100	131.40	548038443593849
14:36:26 PM	XLON	156	131.34	548038443593908
14:36:26 PM	XLON	3000	131.34	548038443593907
14:36:26 PM	XLON	8392	131.34	548038443593905
14:36:37 PM	XLON	3493	131.24	548038443593931
14:36:37 PM	XLON	8121	131.24	548038443593930
14:36:56 PM	XLON	3074	131.26	548038443594002
14:36:57 PM	XLON	581	131.22	548038443594012
14:36:57 PM	XLON	6968	131.22	548038443594011
14:36:57 PM	XLON	4046	131.24	548038443594005
14:37:11 PM	XLON	587	131.16	548038443594190
14:37:11 PM	XLON	2318	131.16	548038443594191
14:37:17 PM	XLON	5585	131.16	548038443594207
14:37:34 PM	XLON	268	131.14	548038443594279
14:37:34 PM	XLON	3552	131.14	548038443594280
14:37:42 PM	XLON	3301	131.14	548038443594322
14:37:45 PM	XLON	4046	131.10	548038443594342
14:37:46 PM	XLON	384	131.10	548038443594346
14:37:46 PM	XLON	3415	131.10	548038443594347
14:37:46 PM	XLON	4046	131.10	548038443594345
14:37:57 PM	XLON	773	131.10	548038443594399
14:37:57 PM	XLON	2265	131.10	548038443594400
14:37:57 PM	XLON	5325	131.10	548038443594401
14:38:08 PM	XLON	8208	131.12	548038443594429
14:38:14 PM	XLON	4161	131.10	548038443594448
14:38:24 PM	XLON	3362	131.06	548038443594542
14:38:24 PM	XLON	4228	131.06	548038443594539
14:38:40 PM	XLON	4580	131.06	548038443594602
14:38:48 PM	XLON	853	131.04	548038443594618
14:38:48 PM	XLON	1860	131.04	548038443594617
14:38:48 PM	XLON	2138	131.04	548038443594616
14:38:48 PM	XLON	3943	131.04	548038443594619
14:39:14 PM	XLON	715	131.04	548038443594705
14:39:14 PM	XLON	2644	131.04	548038443594707
14:39:14 PM	XLON	3164	131.04	548038443594706
14:39:17 PM	XLON	1316	131.04	548038443594727
14:39:25 PM	XLON	2600	131.04	548038443594773
14:39:25 PM	XLON	3000	131.04	548038443594772
14:39:28 PM	XLON	1	131.04	548038443594800
14:39:28 PM	XLON	141	131.04	548038443594799
14:39:28 PM	XLON	2892	131.04	548038443594801
14:39:32 PM	XLON	255	131.04	548038443594817
14:39:32 PM	XLON	2973	131.04	548038443594816
14:39:36 PM	XLON	106	131.04	548038443594842
14:39:39 PM	XLON	2429	131.04	548038443594871
14:39:39 PM	XLON	3000	131.04	548038443594870
14:39:43 PM	XLON	10430	131.02	548038443594877
14:40:06 PM	XLON	2715	131.12	548038443594998
14:40:09 PM	XLON	2924	131.12	548038443595002
14:40:15 PM	XLON	3000	131.12	548038443595030
14:40:17 PM	XLON	2500	131.10	548038443595046
14:40:17 PM	XLON	4009	131.10	548038443595047
14:40:17 PM	XLON	5594	131.10	548038443595044
14:40:32 PM	XLON	11646	131.10	548038443595096
14:40:53 PM	XLON	7077	131.12	548038443595188
14:40:54 PM	XLON	7677	131.10	548038443595191
14:41:07 PM	XLON	2850	131.06	548038443595283
14:41:07 PM	XLON	3000	131.06	548038443595282
14:41:07 PM	XLON	3586	131.08	548038443595253
14:41:11 PM	XLON	3916	131.04	548038443595313
14:41:31 PM	XLON	132	131.08	548038443595492
14:41:33 PM	XLON	4033	131.08	548038443595497
14:41:38 PM	XLON	187	131.08	548038443595515
14:41:38 PM	XLON	2898	131.08	548038443595517
14:41:38 PM	XLON	4046	131.08	548038443595514
14:41:46 PM	XLON	571	131.06	548038443595579
14:41:46 PM	XLON	3904	131.06	548038443595580
14:41:52 PM	XLON	2277	131.04	548038443595629
14:41:52 PM	XLON	3034	131.04	548038443595630
14:42:06 PM	XLON	7297	131.04	548038443595721
14:42:20 PM	XLON	2834	131.08	548038443595804
14:42:22 PM	XLON	1766	131.06	548038443595811
14:42:25 PM	XLON	1011	131.06	548038443595818
14:42:25 PM	XLON	4087	131.06	548038443595819
14:42:38 PM	XLON	157	131.06	548038443595894
14:42:38 PM	XLON	4039	131.06	548038443595893
14:42:50 PM	XLON	4046	131.04	548038443595938
14:42:52 PM	XLON	48	131.04	548038443595942
14:42:52 PM	XLON	1865	131.04	548038443595945
14:42:52 PM	XLON	2181	131.04	548038443595946
14:42:52 PM	XLON	4046	131.04	548038443595941
14:43:00 PM	XLON	5134	130.98	548038443596020
14:43:07 PM	XLON	6166	130.98	548038443596078
14:43:32 PM	XLON	2752	131.02	548038443596124
14:43:37 PM	XLON	3048	131.02	548038443596144
14:43:38 PM	XLON	1067	131.02	548038443596158
14:43:38 PM	XLON	3000	131.02	548038443596156
14:43:38 PM	XLON	3164	131.02	548038443596157
14:43:42 PM	XLON	6103	131.00	548038443596160
14:43:54 PM	XLON	281	131.00	548038443596207
14:43:54 PM	XLON	3461	131.00	548038443596206
14:44:10 PM	XLON	1763	130.98	548038443596354
14:44:10 PM	XLON	3000	130.98	548038443596353
14:44:13 PM	XLON	5604	130.96	548038443596378
14:44:13 PM	XLON	6105	130.96	548038443596379
14:44:29 PM	XLON	1814	130.96	548038443596504
14:44:29 PM	XLON	6417	130.96	548038443596505
14:44:33 PM	XLON	470	130.94	548038443596530
14:44:34 PM	XLON	1821	130.94	548038443596531
14:44:34 PM	XLON	2055	130.94	548038443596532
14:44:53 PM	XLON	8269	131.00	548038443596610
14:44:56 PM	XLON	3810	131.04	548038443596628
14:45:15 PM	XLON	600	131.02	548038443596779
14:45:15 PM	XLON	1156	131.02	548038443596777
14:45:15 PM	XLON	3100	131.02	548038443596778
14:45:15 PM	XLON	3700	131.02	548038443596775
14:45:15 PM	XLON	3800	131.02	548038443596776
14:45:22 PM	XLON	3033	131.00	548038443596801
14:45:39 PM	XLON	217	131.02	548038443596939
14:45:39 PM	XLON	8479	131.02	548038443596940
14:45:47 PM	XLON	5095	130.98	548038443596988
14:45:58 PM	XLON	2895	131.00	548038443597022
14:46:02 PM	XLON	115	130.96	548038443597039
14:46:02 PM	XLON	5023	130.96	548038443597038
14:46:21 PM	XLON	291	130.96	548038443597131
14:46:21 PM	XLON	3000	130.96	548038443597130
14:46:30 PM	XLON	2975	130.96	548038443597190
14:46:35 PM	XLON	25	130.96	548038443597199
14:46:35 PM	XLON	492	130.96	548038443597201
14:46:35 PM	XLON	2437	130.96	548038443597200
14:46:43 PM	XLON	3000	130.96	548038443597231
14:46:43 PM	XLON	3164	130.96	548038443597232
14:46:46 PM	XLON	2714	130.96	548038443597238
14:46:50 PM	XLON	4427	130.94	548038443597282
14:46:50 PM	XLON	7685	130.94	548038443597281
14:47:13 PM	XLON	947	130.94	548038443597391
14:47:13 PM	XLON	8787	130.94	548038443597392
14:47:17 PM	XLON	6373	130.92	548038443597419
14:47:35 PM	XLON	1178	130.88	548038443597511
14:47:35 PM	XLON	1929	130.88	548038443597513
14:47:35 PM	XLON	3000	130.88	548038443597512
14:47:50 PM	XLON	7291	130.86	548038443597590
14:47:52 PM	XLON	4515	130.84	548038443597597
14:48:20 PM	XLON	1293	130.82	548038443597731
14:48:20 PM	XLON	4991	130.82	548038443597732
14:48:21 PM	XLON	1500	130.82	548038443597737
14:48:21 PM	XLON	2400	130.82	548038443597735
14:48:21 PM	XLON	3000	130.82	548038443597736
14:48:21 PM	XLON	4851	130.82	548038443597738
14:48:48 PM	XLON	715	130.86	548038443597796
14:48:53 PM	XLON	79	130.84	548038443597810
14:48:53 PM	XLON	715	130.84	548038443597808
14:48:53 PM	XLON	3164	130.84	548038443597809
14:49:02 PM	XLON	4506	130.80	548038443597886
14:49:02 PM	XLON	8774	130.80	548038443597887
14:49:17 PM	XLON	249	130.82	548038443598017
14:49:17 PM	XLON	1013	130.82	548038443598020
14:49:17 PM	XLON	3000	130.82	548038443598019
14:49:17 PM	XLON	6379	130.82	548038443598018
14:49:49 PM	XLON	58	130.84	548038443598142
14:49:49 PM	XLON	3100	130.84	548038443598145
14:49:49 PM	XLON	8613	130.84	548038443598143
14:49:49 PM	XLON	24	130.86	548038443598148
14:49:49 PM	XLON	2524	130.86	548038443598147
14:49:49 PM	XLON	3000	130.86	548038443598146
14:50:10 PM	XLON	669	130.92	548038443598282
14:50:10 PM	XLON	3000	130.92	548038443598281
14:50:17 PM	XLON	2524	130.90	548038443598306
14:50:17 PM	XLON	2735	130.90	548038443598307
14:50:17 PM	XLON	5226	130.90	548038443598304
14:50:17 PM	XLON	155	130.92	548038443598303
14:50:17 PM	XLON	3000	130.92	548038443598302
14:50:50 PM	XLON	12	130.92	548038443598400
14:50:50 PM	XLON	715	130.92	548038443598399
14:50:50 PM	XLON	3000	130.92	548038443598398
14:50:50 PM	XLON	3164	130.92	548038443598397
14:51:06 PM	XLON	2524	130.92	548038443598435
14:51:06 PM	XLON	3000	130.92	548038443598434
14:51:06 PM	XLON	3164	130.92	548038443598436
14:51:12 PM	XLON	8596	130.90	548038443598462
14:51:12 PM	XLON	669	130.92	548038443598461
14:51:12 PM	XLON	3000	130.92	548038443598460
14:51:26 PM	XLON	2589	130.90	548038443598485
14:51:26 PM	XLON	4323	130.90	548038443598484
14:51:56 PM	XLON	2334	130.96	548038443598630
14:51:56 PM	XLON	3000	130.96	548038443598628
14:51:56 PM	XLON	3164	130.96	548038443598629
14:52:00 PM	XLON	2970	130.96	548038443598648
14:52:01 PM	XLON	13290	130.94	548038443598652
14:52:43 PM	XLON	3000	130.94	548038443598828
14:52:43 PM	XLON	3164	130.94	548038443598829
14:52:45 PM	XLON	167	130.94	548038443598834
14:52:45 PM	XLON	3000	130.94	548038443598833
14:52:48 PM	XLON	3065	130.92	548038443598842
14:52:48 PM	XLON	8635	130.92	548038443598841
14:52:49 PM	XLON	3000	130.92	548038443598846
14:53:09 PM	XLON	2400	130.90	548038443598898
14:53:09 PM	XLON	2712	130.90	548038443598899
14:53:09 PM	XLON	3152	130.90	548038443598897
14:53:34 PM	XLON	1435	130.88	548038443598980
14:53:34 PM	XLON	1804	130.88	548038443598979
14:53:34 PM	XLON	3000	130.88	548038443598992
14:53:53 PM	XLON	4073	130.84	548038443599044
14:53:53 PM	XLON	6330	130.84	548038443599045
14:53:53 PM	XLON	8245	130.84	548038443599043
14:54:16 PM	XLON	3346	130.90	548038443599242
14:54:16 PM	XLON	4070	130.90	548038443599243
14:54:16 PM	XLON	4203	130.90	548038443599241
14:54:28 PM	XLON	6020	130.92	548038443599407
14:54:36 PM	XLON	4417	130.90	548038443599492
14:54:47 PM	XLON	3137	130.92	548038443599552
14:54:51 PM	XLON	6119	130.90	548038443599565
14:54:59 PM	XLON	3178	130.92	548038443599645
14:55:20 PM	XLON	2698	130.90	548038443599731
14:55:24 PM	XLON	2078	130.94	548038443599751
14:55:24 PM	XLON	2944	130.94	548038443599750
14:55:51 PM	XLON	5227	130.96	548038443599860
14:55:51 PM	XLON	6989	130.96	548038443599859
14:55:55 PM	XLON	6989	130.94	548038443599868
14:56:08 PM	XLON	2801	130.88	548038443599923
14:56:28 PM	XLON	3000	130.88	548038443599965
14:56:36 PM	XLON	1425	130.88	548038443599989
14:56:36 PM	XLON	3000	130.88	548038443599988
14:56:40 PM	XLON	1310	130.88	548038443599997
14:56:40 PM	XLON	1606	130.88	548038443599996
14:56:50 PM	XLON	144	130.88	548038443600044
14:56:50 PM	XLON	715	130.88	548038443600045
14:56:50 PM	XLON	2060	130.88	548038443600046
14:56:52 PM	XLON	1530	130.90	548038443600052
14:56:58 PM	XLON	2286	130.88	548038443600070
14:56:58 PM	XLON	3100	130.88	548038443600069
14:57:06 PM	XLON	1946	130.90	548038443600102
14:57:06 PM	XLON	564	130.92	548038443600104
14:57:06 PM	XLON	800	130.92	548038443600103
14:57:26 PM	XLON	4052	130.92	548038443600160
14:57:26 PM	XLON	8979	130.92	548038443600161
14:57:29 PM	XLON	4052	130.90	548038443600171
14:57:29 PM	XLON	6145	130.90	548038443600176
14:58:00 PM	XLON	763	130.90	548038443600255
14:58:05 PM	XLON	639	130.90	548038443600258
14:58:05 PM	XLON	715	130.90	548038443600257
14:58:05 PM	XLON	3000	130.90	548038443600256
14:58:06 PM	XLON	8156	130.88	548038443600264
14:58:18 PM	XLON	2685	130.86	548038443600385
14:58:18 PM	XLON	5039	130.86	548038443600350
14:58:32 PM	XLON	6753	130.86	548038443600482
14:58:45 PM	XLON	1128	130.84	548038443600532
14:58:45 PM	XLON	1614	130.84	548038443600531
14:58:45 PM	XLON	3000	130.84	548038443600538
14:58:56 PM	XLON	4662	130.84	548038443600608
14:59:10 PM	XLON	1300	130.86	548038443600700
14:59:10 PM	XLON	1791	130.86	548038443600701
14:59:24 PM	XLON	8164	130.82	548038443600762
14:59:40 PM	XLON	5478	130.80	548038443600816
14:59:50 PM	XLON	100	130.80	548038443600832
14:59:50 PM	XLON	410	130.80	548038443600833
14:59:50 PM	XLON	7763	130.80	548038443600834
15:00:09 PM	XLON	4615	130.74	548038443600915
15:00:09 PM	XLON	7539	130.74	548038443600914
15:00:11 PM	XLON	3088	130.70	548038443600927
15:00:27 PM	XLON	552	130.66	548038443601015
15:00:27 PM	XLON	2981	130.66	548038443601017
15:00:27 PM	XLON	3035	130.66	548038443601016
15:00:44 PM	XLON	389	130.62	548038443601095
15:00:44 PM	XLON	500	130.62	548038443601094
15:00:44 PM	XLON	1500	130.62	548038443601092
15:00:44 PM	XLON	3700	130.62	548038443601093
15:00:59 PM	XLON	224	130.58	548038443601226
15:00:59 PM	XLON	1992	130.58	548038443601223
15:00:59 PM	XLON	2473	130.58	548038443601224
15:00:59 PM	XLON	3100	130.58	548038443601225
15:00:59 PM	XLON	3324	130.58	548038443601222
15:01:21 PM	XLON	1257	130.56	548038443601290
15:01:21 PM	XLON	2537	130.56	548038443601289
15:01:21 PM	XLON	3242	130.56	548038443601288
15:01:30 PM	XLON	403	130.56	548038443601306
15:01:30 PM	XLON	500	130.56	548038443601308
15:01:30 PM	XLON	700	130.56	548038443601307
15:01:30 PM	XLON	1000	130.56	548038443601309
15:01:41 PM	XLON	922	130.58	548038443601361
15:01:41 PM	XLON	2700	130.58	548038443601360
15:01:41 PM	XLON	3228	130.58	548038443601359
15:02:00 PM	XLON	1049	130.62	548038443601495
15:02:00 PM	XLON	3000	130.62	548038443601494
15:02:19 PM	XLON	2450	130.64	548038443601650
15:02:19 PM	XLON	3000	130.64	548038443601649
15:02:19 PM	XLON	4844	130.64	548038443601646
15:02:31 PM	XLON	8022	130.56	548038443601683
15:02:36 PM	XLON	336	130.54	548038443601705
15:02:43 PM	XLON	4130	130.56	548038443601734
15:02:51 PM	XLON	400	130.54	548038443601777
15:02:51 PM	XLON	2100	130.54	548038443601779
15:02:51 PM	XLON	2386	130.54	548038443601778
15:03:06 PM	XLON	347	130.60	548038443601828
15:03:06 PM	XLON	2994	130.60	548038443601827
15:03:19 PM	XLON	2183	130.56	548038443601865
15:03:19 PM	XLON	6024	130.56	548038443601866
15:03:38 PM	XLON	2321	130.58	548038443601973
15:03:38 PM	XLON	2510	130.58	548038443601972
15:03:38 PM	XLON	7999	130.58	548038443601970
15:03:50 PM	XLON	1358	130.58	548038443602004
15:04:05 PM	XLON	226	130.62	548038443602107
15:04:05 PM	XLON	737	130.62	548038443602110
15:04:05 PM	XLON	2500	130.62	548038443602108
15:04:05 PM	XLON	3086	130.62	548038443602106
15:04:05 PM	XLON	3700	130.62	548038443602109
15:04:18 PM	XLON	2930	130.64	548038443602153
15:04:18 PM	XLON	3224	130.64	548038443602152
15:04:29 PM	XLON	7699	130.62	548038443602201
15:04:35 PM	XLON	216	130.58	548038443602215
15:04:35 PM	XLON	3700	130.58	548038443602214
15:04:54 PM	XLON	2687	130.60	548038443602296
15:04:54 PM	XLON	3759	130.60	548038443602294
15:05:06 PM	XLON	112	130.56	548038443602364
15:05:06 PM	XLON	1000	130.56	548038443602365
15:05:06 PM	XLON	2380	130.56	548038443602366
15:05:09 PM	XLON	3249	130.56	548038443602388
15:05:36 PM	XLON	501	130.58	548038443602448
15:05:36 PM	XLON	3000	130.58	548038443602447
15:05:44 PM	XLON	3100	130.64	548038443602480
15:05:58 PM	XLON	2700	130.64	548038443602523
15:05:58 PM	XLON	2700	130.64	548038443602524
15:06:01 PM	XLON	680	130.64	548038443602544
15:06:04 PM	XLON	102	130.64	548038443602569
15:06:04 PM	XLON	8337	130.64	548038443602570
15:06:04 PM	XLON	269	130.66	548038443602572
15:06:04 PM	XLON	3000	130.66	548038443602571
15:06:09 PM	XLON	270	130.64	548038443602593
15:06:09 PM	XLON	3459	130.64	548038443602594
15:06:37 PM	XLON	832	130.60	548038443602776
15:06:37 PM	XLON	3000	130.60	548038443602775
15:06:44 PM	XLON	3093	130.60	548038443602797
15:06:44 PM	XLON	4147	130.60	548038443602796
15:06:44 PM	XLON	5421	130.60	548038443602795
15:07:04 PM	XLON	9235	130.66	548038443602901
15:07:34 PM	XLON	4292	130.70	548038443602999
15:07:46 PM	XLON	12919	130.70	548038443603076
15:08:02 PM	XLON	1507	130.74	548038443603165
15:08:02 PM	XLON	1545	130.74	548038443603166
15:08:02 PM	XLON	2163	130.74	548038443603167
15:08:02 PM	XLON	2234	130.74	548038443603164
15:08:24 PM	XLON	5588	130.76	548038443603332
15:08:44 PM	XLON	13030	130.78	548038443603418
15:08:51 PM	XLON	1173	130.74	548038443603448
15:08:51 PM	XLON	1914	130.74	548038443603447
15:08:51 PM	XLON	7720	130.76	548038443603444
15:09:23 PM	XLON	275	130.78	548038443603525
15:09:23 PM	XLON	2482	130.78	548038443603524
15:09:23 PM	XLON	3000	130.78	548038443603523
15:09:28 PM	XLON	2825	130.78	548038443603552
15:09:30 PM	XLON	3100	130.74	548038443603569
15:09:30 PM	XLON	8513	130.76	548038443603563
15:10:00 PM	XLON	709	130.82	548038443603684
15:10:00 PM	XLON	12386	130.82	548038443603685
15:10:29 PM	XLON	2988	130.80	548038443603763
15:10:29 PM	XLON	3100	130.80	548038443603762
15:10:29 PM	XLON	1697	130.82	548038443603764
15:10:44 PM	XLON	2937	130.78	548038443603852
15:10:48 PM	XLON	1305	130.76	548038443603860
15:10:48 PM	XLON	3117	130.76	548038443603859
15:10:48 PM	XLON	8514	130.76	548038443603858
15:11:07 PM	XLON	100	130.76	548038443603961
15:11:07 PM	XLON	311	130.76	548038443603960
15:11:29 PM	XLON	715	130.84	548038443604075
15:11:29 PM	XLON	3000	130.84	548038443604076
15:11:32 PM	XLON	319	130.84	548038443604078
15:11:32 PM	XLON	3000	130.84	548038443604077
15:11:37 PM	XLON	958	130.84	548038443604080
15:11:37 PM	XLON	1910	130.84	548038443604081
15:11:39 PM	XLON	245	130.82	548038443604089
15:11:39 PM	XLON	3000	130.82	548038443604088
15:11:41 PM	XLON	426	130.80	548038443604104
15:11:41 PM	XLON	3025	130.80	548038443604105
15:11:41 PM	XLON	8814	130.80	548038443604106
15:11:53 PM	XLON	4324	130.80	548038443604143
15:12:04 PM	XLON	2697	130.78	548038443604174
15:12:18 PM	XLON	6844	130.80	548038443604246
15:12:40 PM	XLON	2701	130.82	548038443604286
15:12:42 PM	XLON	4367	130.80	548038443604287
15:13:08 PM	XLON	10821	130.88	548038443604384
15:13:26 PM	XLON	2326	130.90	548038443604426
15:13:26 PM	XLON	3000	130.90	548038443604425
15:13:34 PM	XLON	1342	130.90	548038443604479
15:13:34 PM	XLON	3000	130.90	548038443604478
15:13:39 PM	XLON	2699	130.86	548038443604508
15:13:40 PM	XLON	12949	130.84	548038443604509
15:14:01 PM	XLON	2768	130.78	548038443604568
15:14:07 PM	XLON	7789	130.74	548038443604609
15:14:24 PM	XLON	3044	130.74	548038443604711
15:14:38 PM	XLON	6852	130.76	548038443604860
15:14:54 PM	XLON	20	130.74	548038443604941
15:14:54 PM	XLON	2996	130.74	548038443604942
15:14:59 PM	XLON	2718	130.74	548038443604971
15:15:02 PM	XLON	4104	130.72	548038443604981
15:15:02 PM	XLON	8026	130.72	548038443604982
15:15:21 PM	XLON	10952	130.76	548038443605047
15:15:40 PM	XLON	3204	130.70	548038443605111
15:15:40 PM	XLON	4568	130.70	548038443605113
15:16:17 PM	XLON	1379	130.70	548038443605262
15:16:17 PM	XLON	3000	130.70	548038443605261
15:16:23 PM	XLON	3039	130.70	548038443605274
15:16:26 PM	XLON	1458	130.70	548038443605284
15:16:26 PM	XLON	3000	130.70	548038443605283
15:16:31 PM	XLON	2780	130.68	548038443605306
15:16:31 PM	XLON	12272	130.68	548038443605303
15:16:41 PM	XLON	3417	130.68	548038443605348
15:16:51 PM	XLON	1488	130.64	548038443605414
15:16:51 PM	XLON	1903	130.64	548038443605415
15:17:04 PM	XLON	4950	130.68	548038443605449
15:17:17 PM	XLON	121	130.70	548038443605493
15:17:17 PM	XLON	3000	130.70	548038443605492
15:17:36 PM	XLON	819	130.74	548038443605529
15:17:36 PM	XLON	3837	130.74	548038443605530
15:17:42 PM	XLON	7953	130.74	548038443605534
15:17:56 PM	XLON	5172	130.74	548038443605551
15:18:22 PM	XLON	5121	130.80	548038443605616
15:18:22 PM	XLON	1643	130.82	548038443605621
15:18:22 PM	XLON	2800	130.82	548038443605620
15:18:32 PM	XLON	715	130.82	548038443605656
15:18:32 PM	XLON	953	130.82	548038443605657
15:18:37 PM	XLON	42	130.82	548038443605685
15:18:37 PM	XLON	103	130.82	548038443605686
15:18:37 PM	XLON	2482	130.82	548038443605687
15:18:45 PM	XLON	4793	130.86	548038443605835
15:18:45 PM	XLON	715	130.88	548038443605828
15:18:47 PM	XLON	3184	130.86	548038443605838
15:19:01 PM	XLON	1681	130.90	548038443605874
15:19:01 PM	XLON	3000	130.90	548038443605873
15:19:02 PM	XLON	10216	130.88	548038443605879
15:19:37 PM	XLON	3000	130.92	548038443605977
15:19:37 PM	XLON	3100	130.92	548038443605976
15:19:37 PM	XLON	9028	130.92	548038443605974
15:19:56 PM	XLON	12800	130.92	548038443606028
15:20:07 PM	XLON	2975	130.92	548038443606091
15:20:19 PM	XLON	8542	130.94	548038443606139
15:20:26 PM	XLON	3107	130.86	548038443606171
15:20:29 PM	XLON	2933	130.86	548038443606196
15:20:40 PM	XLON	2677	130.86	548038443606213
15:20:51 PM	XLON	5840	130.88	548038443606268
15:21:10 PM	XLON	992	130.88	548038443606366
15:21:10 PM	XLON	3164	130.88	548038443606365
15:21:19 PM	XLON	1142	130.86	548038443606376
15:21:19 PM	XLON	3858	130.86	548038443606378
15:21:19 PM	XLON	4354	130.86	548038443606377
15:21:27 PM	XLON	4600	130.82	548038443606422
15:22:08 PM	XLON	2786	130.98	548038443606653
15:22:09 PM	XLON	2744	130.98	548038443606655
15:22:26 PM	XLON	6860	131.02	548038443606857
15:22:28 PM	XLON	268	131.02	548038443606864
15:22:28 PM	XLON	2492	131.02	548038443606863
15:22:32 PM	XLON	2475	131.00	548038443606883
15:22:32 PM	XLON	4575	131.00	548038443606882
15:22:34 PM	XLON	4986	130.98	548038443606885
15:22:43 PM	XLON	1172	131.00	548038443606931
15:22:43 PM	XLON	6464	131.00	548038443606932
15:23:11 PM	XLON	10017	131.06	548038443607113
15:23:20 PM	XLON	7475	131.06	548038443607186
15:23:21 PM	XLON	2812	131.04	548038443607197
15:23:46 PM	XLON	10014	131.06	548038443607361
15:23:57 PM	XLON	2906	131.10	548038443607439
15:24:08 PM	XLON	943	131.12	548038443607503
15:24:20 PM	XLON	3000	131.08	548038443607574
15:24:40 PM	XLON	3298	131.12	548038443607664
15:24:49 PM	XLON	3000	131.14	548038443607693
15:25:01 PM	XLON	715	131.16	548038443607756
15:25:03 PM	XLON	719	131.16	548038443607757
15:25:03 PM	XLON	1625	131.16	548038443607758
15:25:07 PM	XLON	11959	131.12	548038443607766
15:25:08 PM	XLON	3401	131.12	548038443607770
15:25:13 PM	XLON	10412	131.08	548038443607789
15:25:24 PM	XLON	4890	131.02	548038443607829
15:25:50 PM	XLON	8920	131.10	548038443607997
15:26:14 PM	XLON	3000	131.04	548038443608132
15:26:15 PM	XLON	5850	131.02	548038443608155
15:26:21 PM	XLON	1333	131.00	548038443608163
15:26:35 PM	XLON	6768	131.00	548038443608221
15:26:51 PM	XLON	431	131.00	548038443608308
15:26:51 PM	XLON	724	131.00	548038443608307
15:26:51 PM	XLON	1000	131.00	548038443608309
15:27:08 PM	XLON	1833	131.00	548038443608327
15:27:08 PM	XLON	8044	131.00	548038443608328
15:27:20 PM	XLON	836	131.00	548038443608367
15:27:20 PM	XLON	1189	131.00	548038443608363
15:27:20 PM	XLON	1285	131.00	548038443608364
15:27:20 PM	XLON	2100	131.02	548038443608366
15:27:20 PM	XLON	3164	131.02	548038443608365
15:27:36 PM	XLON	17	131.02	548038443608429
15:27:36 PM	XLON	2236	131.02	548038443608431
15:27:36 PM	XLON	2482	131.02	548038443608430
15:27:43 PM	XLON	25	131.02	548038443608440
15:27:48 PM	XLON	134	131.02	548038443608450
15:27:56 PM	XLON	164	131.06	548038443608537
15:27:56 PM	XLON	2482	131.06	548038443608535
15:27:56 PM	XLON	3000	131.06	548038443608534
15:27:56 PM	XLON	3164	131.06	548038443608536
15:28:03 PM	XLON	1052	131.02	548038443608560
15:28:11 PM	XLON	715	131.02	548038443608583
15:28:11 PM	XLON	715	131.02	548038443608585
15:28:11 PM	XLON	2000	131.02	548038443608584
15:28:15 PM	XLON	1203	131.02	548038443608612
15:28:15 PM	XLON	1596	131.02	548038443608611
15:28:17 PM	XLON	2878	131.02	548038443608620
15:28:34 PM	XLON	3164	131.10	548038443608706
15:28:36 PM	XLON	2847	131.10	548038443608711
15:28:37 PM	XLON	2500	131.08	548038443608715
15:28:40 PM	XLON	2600	131.08	548038443608721
15:29:00 PM	XLON	3164	131.12	548038443608804
15:29:02 PM	XLON	1507	131.10	548038443608823
15:29:02 PM	XLON	10395	131.10	548038443608824
15:29:35 PM	XLON	86	131.06	548038443609115
15:29:37 PM	XLON	2482	131.06	548038443609123
15:29:37 PM	XLON	2849	131.06	548038443609122
15:29:37 PM	XLON	3164	131.06	548038443609124
15:29:42 PM	XLON	1669	131.10	548038443609189
15:29:44 PM	XLON	1457	131.12	548038443609200
15:29:44 PM	XLON	3000	131.12	548038443609199
15:29:49 PM	XLON	2456	131.12	548038443609214
15:29:49 PM	XLON	2540	131.12	548038443609215
15:29:52 PM	XLON	2825	131.08	548038443609231
15:29:52 PM	XLON	7887	131.10	548038443609216
15:30:14 PM	XLON	3033	131.00	548038443609378
15:30:20 PM	XLON	3713	130.98	548038443609408
15:30:38 PM	XLON	11440	131.04	548038443609466
15:30:43 PM	XLON	5137	131.02	548038443609542
15:31:13 PM	XLON	11629	131.00	548038443609639
15:31:25 PM	XLON	4876	130.98	548038443609688
15:31:39 PM	XLON	4905	131.00	548038443609722
15:31:50 PM	XLON	1586	131.00	548038443609766
15:31:50 PM	XLON	2000	131.00	548038443609765
15:31:50 PM	XLON	3061	131.00	548038443609764
15:32:10 PM	XLON	10943	131.00	548038443609864
15:32:23 PM	XLON	5900	131.00	548038443609982
15:32:40 PM	XLON	2723	131.00	548038443610053
15:32:40 PM	XLON	2814	131.00	548038443610052
15:32:40 PM	XLON	4298	131.00	548038443610051
15:32:59 PM	XLON	1299	131.04	548038443610153
15:32:59 PM	XLON	2620	131.04	548038443610152
15:33:11 PM	XLON	5754	131.00	548038443610204
15:33:33 PM	XLON	2892	130.98	548038443610297
15:33:37 PM	XLON	3000	131.00	548038443610351
15:33:44 PM	XLON	2725	131.04	548038443610407
15:33:56 PM	XLON	2343	131.04	548038443610470
15:33:56 PM	XLON	2468	131.06	548038443610472
15:33:56 PM	XLON	3100	131.06	548038443610471
15:34:09 PM	XLON	1178	131.06	548038443610520
15:34:09 PM	XLON	2660	131.06	548038443610521
15:34:16 PM	XLON	1293	131.04	548038443610575
15:34:16 PM	XLON	1798	131.04	548038443610576
15:34:22 PM	XLON	3941	131.02	548038443610617
15:34:35 PM	XLON	3000	131.02	548038443610681
15:34:39 PM	XLON	324	131.02	548038443610689
15:34:39 PM	XLON	3000	131.02	548038443610688
15:34:44 PM	XLON	2678	131.02	548038443610702
15:34:50 PM	XLON	2791	131.02	548038443610732
15:34:58 PM	XLON	1799	131.06	548038443610802
15:34:58 PM	XLON	3000	131.06	548038443610801
15:35:05 PM	XLON	786	131.06	548038443610829
15:35:05 PM	XLON	2070	131.06	548038443610830
15:35:09 PM	XLON	1270	131.04	548038443610862
15:35:09 PM	XLON	8510	131.04	548038443610863
15:35:18 PM	XLON	3943	131.00	548038443610964
15:35:32 PM	XLON	3660	131.00	548038443611045
15:35:53 PM	XLON	2458	131.02	548038443611163
15:35:53 PM	XLON	2500	131.02	548038443611162
15:35:58 PM	XLON	289	131.02	548038443611188
15:35:58 PM	XLON	2482	131.02	548038443611187
15:36:09 PM	XLON	1423	131.02	548038443611264
15:36:09 PM	XLON	2482	131.02	548038443611263
15:36:14 PM	XLON	12053	131.00	548038443611307
15:36:51 PM	XLON	710	131.04	548038443611496
15:36:51 PM	XLON	2180	131.04	548038443611495
15:36:52 PM	XLON	1967	131.02	548038443611506
15:36:52 PM	XLON	2716	131.02	548038443611505
15:36:54 PM	XLON	13276	131.00	548038443611513
15:37:33 PM	XLON	1	131.06	548038443611748
15:37:33 PM	XLON	11993	131.06	548038443611747
15:38:12 PM	XLON	5349	131.10	548038443611893
15:38:17 PM	XLON	1298	131.08	548038443611908
15:38:17 PM	XLON	2600	131.08	548038443611906
15:38:17 PM	XLON	3164	131.08	548038443611907
15:38:23 PM	XLON	1538	131.08	548038443611918
15:38:23 PM	XLON	1580	131.08	548038443611919
15:38:36 PM	XLON	12172	131.08	548038443611969
15:38:59 PM	XLON	2874	131.14	548038443612056
15:38:59 PM	XLON	7415	131.14	548038443612058
15:39:06 PM	XLON	7076	131.14	548038443612092
15:39:38 PM	XLON	398	131.24	548038443612202
15:39:38 PM	XLON	2500	131.24	548038443612201
15:39:43 PM	XLON	712	131.24	548038443612225
15:39:43 PM	XLON	2602	131.24	548038443612224
15:39:57 PM	XLON	1575	131.26	548038443612309
15:39:57 PM	XLON	2191	131.26	548038443612304
15:39:57 PM	XLON	2275	131.26	548038443612303
15:39:57 PM	XLON	3000	131.26	548038443612308
15:40:00 PM	XLON	12267	131.20	548038443612326
15:40:09 PM	XLON	2063	131.20	548038443612445
15:40:09 PM	XLON	2975	131.20	548038443612446
15:40:31 PM	XLON	3449	131.20	548038443612556
15:40:50 PM	XLON	2482	131.22	548038443612652
15:40:50 PM	XLON	3164	131.22	548038443612651
15:41:03 PM	XLON	850	131.20	548038443612702
15:41:05 PM	XLON	12322	131.20	548038443612705
15:41:46 PM	XLON	4241	131.20	548038443612899
15:41:49 PM	XLON	3088	131.20	548038443612919
15:41:49 PM	XLON	10029	131.20	548038443612920
15:41:49 PM	XLON	1410	131.22	548038443612924
15:41:49 PM	XLON	2482	131.22	548038443612923
15:41:49 PM	XLON	3000	131.22	548038443612922
15:42:21 PM	XLON	7101	131.22	548038443613073
15:42:33 PM	XLON	5878	131.22	548038443613149
15:42:43 PM	XLON	10604	131.20	548038443613186
15:42:55 PM	XLON	3006	131.18	548038443613210
15:43:07 PM	XLON	504	131.12	548038443613256
15:43:07 PM	XLON	760	131.12	548038443613257
15:43:07 PM	XLON	3142	131.12	548038443613255
15:43:15 PM	XLON	1484	131.12	548038443613287
15:43:15 PM	XLON	1545	131.12	548038443613286
15:43:38 PM	XLON	12483	131.06	548038443613410
15:43:38 PM	XLON	2831	131.08	548038443613400
15:44:10 PM	XLON	1312	131.06	548038443613535
15:44:10 PM	XLON	3260	131.06	548038443613536
15:44:19 PM	XLON	3030	131.10	548038443613577
15:44:22 PM	XLON	2561	131.08	548038443613603
15:44:32 PM	XLON	715	131.10	548038443613631
15:44:32 PM	XLON	979	131.10	548038443613632
15:44:32 PM	XLON	1087	131.10	548038443613630
15:44:39 PM	XLON	12525	131.10	548038443613668
15:44:39 PM	XLON	781	131.12	548038443613662
15:44:39 PM	XLON	2319	131.12	548038443613661
15:45:16 PM	XLON	12251	131.08	548038443613807
15:45:19 PM	XLON	6584	131.06	548038443613812
15:45:44 PM	XLON	1867	131.04	548038443613951
15:45:44 PM	XLON	6311	131.04	548038443613952
15:45:52 PM	XLON	636	131.00	548038443613993
15:45:52 PM	XLON	1047	131.00	548038443613992
15:46:04 PM	XLON	813	131.04	548038443614067
15:46:04 PM	XLON	1041	131.04	548038443614066
15:46:04 PM	XLON	1327	131.04	548038443614068
15:46:18 PM	XLON	3600	130.98	548038443614173
15:46:18 PM	XLON	4399	130.98	548038443614172
15:46:20 PM	XLON	8145	130.96	548038443614191
15:46:42 PM	XLON	5138	130.92	548038443614275
15:47:14 PM	XLON	6758	130.98	548038443614461
15:47:15 PM	XLON	567	130.96	548038443614468
15:47:15 PM	XLON	4663	130.96	548038443614467
15:47:28 PM	XLON	887	130.96	548038443614494
15:47:28 PM	XLON	1072	130.96	548038443614495
15:47:28 PM	XLON	2172	130.96	548038443614496
15:47:28 PM	XLON	6142	130.96	548038443614493
15:47:54 PM	XLON	8721	130.92	548038443614601
15:48:14 PM	XLON	886	130.92	548038443614681
15:48:14 PM	XLON	2000	130.92	548038443614680
15:48:21 PM	XLON	894	130.94	548038443614718
15:48:23 PM	XLON	1777	130.94	548038443614719
15:48:25 PM	XLON	1687	130.92	548038443614729
15:48:25 PM	XLON	11063	130.92	548038443614728
15:48:51 PM	XLON	3247	130.92	548038443614844
15:49:07 PM	XLON	1027	130.98	548038443614932
15:49:07 PM	XLON	3727	130.98	548038443614933
15:49:07 PM	XLON	4013	130.98	548038443614930
15:49:09 PM	XLON	1	130.96	548038443614938
15:49:09 PM	XLON	6635	130.96	548038443614937
15:49:15 PM	XLON	3781	130.94	548038443614956
15:49:37 PM	XLON	2246	130.98	548038443615077
15:49:37 PM	XLON	6176	130.98	548038443615078
15:49:38 PM	XLON	4665	130.96	548038443615085
15:49:51 PM	XLON	1192	130.96	548038443615117
15:49:51 PM	XLON	1606	130.96	548038443615118
15:50:29 PM	XLON	535	130.98	548038443615309
15:50:36 PM	XLON	3032	131.02	548038443615388
15:50:36 PM	XLON	7273	131.02	548038443615384
15:50:57 PM	XLON	3000	131.02	548038443615516
15:51:00 PM	XLON	2473	131.02	548038443615549
15:51:00 PM	XLON	3000	131.02	548038443615547
15:51:00 PM	XLON	3164	131.02	548038443615548
15:51:03 PM	XLON	5169	131.00	548038443615601
15:51:03 PM	XLON	6167	131.00	548038443615602
15:51:10 PM	XLON	511	130.90	548038443615657
15:51:10 PM	XLON	3072	130.90	548038443615656
15:51:24 PM	XLON	3000	130.94	548038443615737
15:51:24 PM	XLON	5541	130.94	548038443615738
15:51:57 PM	XLON	2783	130.92	548038443615890
15:51:59 PM	XLON	2013	130.90	548038443615895
15:51:59 PM	XLON	3478	130.90	548038443615894
15:51:59 PM	XLON	6859	130.90	548038443615896
15:52:49 PM	XLON	715	130.96	548038443616171
15:52:49 PM	XLON	3164	130.96	548038443616170
15:52:49 PM	XLON	4900	130.96	548038443616169
15:52:53 PM	XLON	11922	130.94	548038443616190
15:53:13 PM	XLON	4698	130.98	548038443616314
15:53:19 PM	XLON	850	130.98	548038443616331
15:53:19 PM	XLON	1427	130.98	548038443616333
15:53:19 PM	XLON	2482	130.98	548038443616332
15:53:19 PM	XLON	4620	130.98	548038443616330
15:53:30 PM	XLON	2682	130.94	548038443616398
15:53:37 PM	XLON	4223	130.92	548038443616421
15:53:58 PM	XLON	6299	130.98	548038443616587
15:54:02 PM	XLON	6255	130.98	548038443616600
15:54:24 PM	XLON	3000	131.04	548038443616698
15:54:27 PM	XLON	4049	131.02	548038443616702
15:54:36 PM	XLON	4620	130.96	548038443616764
15:54:38 PM	XLON	5166	130.96	548038443616769
15:55:14 PM	XLON	3000	131.00	548038443616928
15:55:18 PM	XLON	4317	131.02	548038443616931
15:55:27 PM	XLON	3000	131.02	548038443616965
15:55:33 PM	XLON	5500	131.00	548038443616981
15:55:33 PM	XLON	7315	131.00	548038443616982
15:56:02 PM	XLON	1150	130.98	548038443617091
15:56:02 PM	XLON	8972	130.98	548038443617092
15:56:29 PM	XLON	26	130.96	548038443617178
15:56:29 PM	XLON	424	130.96	548038443617177
15:56:29 PM	XLON	1223	130.96	548038443617179
15:56:29 PM	XLON	1376	130.96	548038443617180
15:56:36 PM	XLON	191	130.96	548038443617186
15:56:36 PM	XLON	537	130.96	548038443617187
15:56:36 PM	XLON	2168	130.96	548038443617185
15:56:38 PM	XLON	5947	130.98	548038443617199
15:57:03 PM	XLON	3000	130.96	548038443617282
15:57:10 PM	XLON	12259	130.98	548038443617293
15:57:36 PM	XLON	4171	131.00	548038443617451
15:57:41 PM	XLON	1588	131.00	548038443617494
15:57:41 PM	XLON	4918	131.00	548038443617493
15:58:02 PM	XLON	840	131.02	548038443617685
15:58:02 PM	XLON	3000	131.02	548038443617684
15:58:10 PM	XLON	10011	131.00	548038443617715
15:58:10 PM	XLON	810	131.02	548038443617710
15:58:10 PM	XLON	2010	131.02	548038443617709
15:58:23 PM	XLON	3227	131.02	548038443617834
15:58:23 PM	XLON	3767	131.02	548038443617835
15:58:41 PM	XLON	1616	130.96	548038443617906
15:58:41 PM	XLON	2482	130.96	548038443617905
15:58:53 PM	XLON	3000	130.98	548038443617984
15:58:58 PM	XLON	1237	130.98	548038443618007
15:58:58 PM	XLON	3000	130.98	548038443618006
15:59:03 PM	XLON	318	130.98	548038443618051
15:59:03 PM	XLON	2437	130.98	548038443618050
15:59:08 PM	XLON	2756	130.98	548038443618058
15:59:14 PM	XLON	4195	130.96	548038443618107
15:59:36 PM	XLON	3000	131.04	548038443618284
15:59:36 PM	XLON	3164	131.04	548038443618285
15:59:42 PM	XLON	715	131.04	548038443618311
15:59:42 PM	XLON	2098	131.04	548038443618313
15:59:42 PM	XLON	2926	131.04	548038443618314

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

POSSEDFWIEESESI

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

Latest Share Chat

Vodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account