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: 68.44

Bid: 68.40

Ask: 68.44

Change: 0.62 (0.91%)

Spread: 0.04 (0.058%)

Open: 67.96

High: 68.74

Low: 67.82

Prev. Close: 67.82

Last checked at -

Transaction in Own Shares

6 Mar 2023 18:05

RNS Number : 0682S

Vodafone Group Plc

06 March 2023

6 March 2023

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 16 November 2022 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to offset the increase in the issued share capital as a result of the maturing of the second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019. Following completion of the Programme, the increase in the issued share capital as a result of the maturing of the second tranche of the MCB will be fully offset.

Date of purchase:	6 March 2023
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,521
Highest price paid per share (pence):	101.30
Lowest price paid per share (pence):	100.42
Volume weighted average price paid per share (pence):	100.87

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,783,286,239 of its ordinary shares in treasury and has 27,034,969,819 ordinary shares in issue (excluding treasury shares).

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

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	100.87	6,074,521

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:01:01 AM	XLON	9005	100.90	724329671165261
08:01:06 AM	XLON	4117	100.84	724329671165310
08:01:43 AM	XLON	4202	100.82	724329671165427
08:02:03 AM	XLON	3148	100.80	724329671165482
08:02:03 AM	XLON	6192	100.80	724329671165472
08:02:41 AM	XLON	15212	100.82	724329671165692
08:02:41 AM	XLON	15230	100.82	724329671165702
08:03:08 AM	XLON	1	100.88	724329671165844
08:03:08 AM	XLON	3847	100.88	724329671165839
08:03:08 AM	XLON	11725	100.88	724329671165837
08:03:25 AM	XLON	1722	100.92	724329671165933
08:03:25 AM	XLON	1786	100.92	724329671165931
08:03:25 AM	XLON	5590	100.92	724329671165932
08:04:00 AM	XLON	1593	100.98	724329671166025
08:04:00 AM	XLON	6745	100.98	724329671166026
08:04:31 AM	XLON	2397	100.96	724329671166119
08:04:31 AM	XLON	7464	100.98	724329671166120
08:04:53 AM	XLON	7429	100.98	724329671166191
08:05:52 AM	XLON	12936	101.04	724329671166411
08:05:54 AM	XLON	3354	101.04	724329671166413
08:05:54 AM	XLON	6682	101.04	724329671166414
08:05:54 AM	XLON	7457	101.04	724329671166415
08:05:55 AM	XLON	6682	101.04	724329671166416
08:06:24 AM	XLON	1	100.92	724329671166467
08:07:05 AM	XLON	10502	100.98	724329671166528
08:07:37 AM	XLON	3300	100.96	724329671166605
08:07:37 AM	XLON	1586	100.98	724329671166606
08:07:37 AM	XLON	3222	100.98	724329671166608
08:07:37 AM	XLON	3300	100.98	724329671166607
08:07:37 AM	XLON	4044	100.98	724329671166609
08:07:45 AM	XLON	2325	100.96	724329671166624
08:07:58 AM	XLON	5588	100.96	724329671166678
08:08:04 AM	XLON	12721	100.92	724329671166687
08:08:19 AM	XLON	3139	100.88	724329671166717
08:09:26 AM	XLON	3081	100.86	724329671166955
08:09:26 AM	XLON	10597	100.86	724329671166954
08:09:26 AM	XLON	305	100.90	724329671166949
08:09:26 AM	XLON	3222	100.90	724329671166946
08:09:26 AM	XLON	3300	100.90	724329671166947
08:09:26 AM	XLON	5981	100.90	724329671166948
08:10:08 AM	XLON	14499	100.82	724329671167105
08:10:37 AM	XLON	2166	100.86	724329671167169
08:10:37 AM	XLON	3507	100.86	724329671167165
08:10:37 AM	XLON	4930	100.86	724329671167168
08:11:32 AM	XLON	1077	100.88	724329671167330
08:11:35 AM	XLON	3113	100.88	724329671167333
08:11:44 AM	XLON	1396	100.88	724329671167339
08:11:53 AM	XLON	446	100.92	724329671167360
08:11:53 AM	XLON	4135	100.92	724329671167361
08:11:53 AM	XLON	12373	100.92	724329671167363
08:12:08 AM	XLON	3536	100.90	724329671167393
08:12:23 AM	XLON	5000	100.90	724329671167421
08:12:37 AM	XLON	3510	100.90	724329671167437
08:12:40 AM	XLON	1325	100.84	724329671167449
08:12:40 AM	XLON	3490	100.84	724329671167448
08:13:09 AM	XLON	3861	100.84	724329671167484
08:13:09 AM	XLON	3898	100.84	724329671167488
08:13:55 AM	XLON	7708	100.80	724329671167540
08:14:02 AM	XLON	5822	100.80	724329671167553
08:14:22 AM	XLON	4784	100.78	724329671167577
08:14:38 AM	XLON	5184	100.76	724329671167588
08:14:42 AM	XLON	6026	100.82	724329671167626
08:15:11 AM	XLON	6461	100.72	724329671167690
08:16:11 AM	XLON	85	100.64	724329671167800
08:16:11 AM	XLON	4677	100.64	724329671167799
08:16:12 AM	XLON	1040	100.66	724329671167804
08:16:12 AM	XLON	6929	100.66	724329671167803
08:16:24 AM	XLON	9586	100.64	724329671167819
08:16:25 AM	XLON	1553	100.60	724329671167824
08:16:25 AM	XLON	3300	100.60	724329671167823
08:17:09 AM	XLON	1285	100.56	724329671167910
08:17:09 AM	XLON	1911	100.56	724329671167911
08:17:49 AM	XLON	3185	100.56	724329671168030
08:18:00 AM	XLON	1152	100.58	724329671168069
08:18:02 AM	XLON	1	100.58	724329671168071
08:18:04 AM	XLON	13316	100.56	724329671168082
08:18:05 AM	XLON	6849	100.56	724329671168085
08:19:00 AM	XLON	3359	100.58	724329671168212
08:19:10 AM	XLON	3094	100.58	724329671168261
08:19:12 AM	XLON	5329	100.56	724329671168266
08:19:50 AM	XLON	1757	100.56	724329671168541
08:19:50 AM	XLON	2465	100.56	724329671168543
08:19:50 AM	XLON	3600	100.56	724329671168542
08:20:29 AM	XLON	2247	100.64	724329671168630
08:20:32 AM	XLON	2996	100.64	724329671168635
08:20:32 AM	XLON	3203	100.64	724329671168636
08:20:49 AM	XLON	4113	100.66	724329671168655
08:21:03 AM	XLON	3836	100.66	724329671168670
08:21:15 AM	XLON	3111	100.66	724329671168684
08:21:18 AM	XLON	3642	100.62	724329671168700
08:21:18 AM	XLON	10374	100.62	724329671168699
08:22:07 AM	XLON	4172	100.58	724329671168764
08:22:07 AM	XLON	6843	100.58	724329671168763
08:22:07 AM	XLON	3408	100.62	724329671168760
08:22:57 AM	XLON	896	100.64	724329671168859
08:22:57 AM	XLON	1074	100.64	724329671168858
08:22:57 AM	XLON	2656	100.64	724329671168857
08:23:22 AM	XLON	3696	100.66	724329671168904
08:24:13 AM	XLON	2	100.68	724329671169006
08:24:13 AM	XLON	3222	100.68	724329671169007
08:24:13 AM	XLON	3300	100.68	724329671169008
08:24:19 AM	XLON	1694	100.70	724329671169017
08:24:19 AM	XLON	3251	100.70	724329671169016
08:24:31 AM	XLON	3157	100.70	724329671169041
08:24:39 AM	XLON	13818	100.66	724329671169044
08:25:08 AM	XLON	1871	100.64	724329671169180
08:25:08 AM	XLON	7832	100.64	724329671169179
08:25:40 AM	XLON	3856	100.54	724329671169239
08:25:57 AM	XLON	3313	100.56	724329671169262
08:25:57 AM	XLON	3329	100.56	724329671169263
08:26:19 AM	XLON	1349	100.54	724329671169297
08:26:19 AM	XLON	5000	100.54	724329671169296
08:26:56 AM	XLON	3631	100.60	724329671169352
08:27:41 AM	XLON	134	100.70	724329671169410
08:27:41 AM	XLON	735	100.70	724329671169413
08:27:41 AM	XLON	1108	100.70	724329671169412
08:27:41 AM	XLON	3222	100.70	724329671169411
08:28:03 AM	XLON	2	100.68	724329671169456
08:28:03 AM	XLON	1355	100.68	724329671169457
08:28:06 AM	XLON	3619	100.68	724329671169467
08:28:33 AM	XLON	5	100.64	724329671169531
08:28:48 AM	XLON	1224	100.68	724329671169553
08:28:48 AM	XLON	3300	100.68	724329671169554
08:28:50 AM	XLON	3222	100.68	724329671169570
08:29:00 AM	XLON	1826	100.68	724329671169598
08:29:05 AM	XLON	2526	100.68	724329671169606
08:29:10 AM	XLON	2356	100.68	724329671169612
08:29:16 AM	XLON	2367	100.68	724329671169613
08:29:59 AM	XLON	3222	100.66	724329671169677
08:29:59 AM	XLON	178	100.68	724329671169680
08:29:59 AM	XLON	3300	100.68	724329671169678
08:29:59 AM	XLON	4200	100.68	724329671169679
08:30:18 AM	XLON	3646	100.70	724329671169713
08:30:21 AM	XLON	2778	100.68	724329671169730
08:30:21 AM	XLON	3972	100.68	724329671169729
08:30:21 AM	XLON	5005	100.68	724329671169728
08:30:56 AM	XLON	549	100.66	724329671169776
08:30:56 AM	XLON	971	100.66	724329671169777
08:30:56 AM	XLON	2823	100.66	724329671169775
08:31:30 AM	XLON	2558	100.64	724329671169820
08:31:30 AM	XLON	4836	100.64	724329671169819
08:32:48 AM	XLON	992	100.64	724329671169989
08:32:48 AM	XLON	1599	100.64	724329671169982
08:32:48 AM	XLON	2321	100.64	724329671169988
08:32:48 AM	XLON	2934	100.64	724329671169980
08:32:48 AM	XLON	7075	100.64	724329671169981
08:32:48 AM	XLON	1294	100.66	724329671169979
08:33:12 AM	XLON	1626	100.62	724329671170031
08:33:12 AM	XLON	2665	100.62	724329671170032
08:33:12 AM	XLON	2665	100.62	724329671170034
08:33:17 AM	XLON	6213	100.64	724329671170076
08:33:23 AM	XLON	3223	100.62	724329671170084
08:35:18 AM	XLON	1859	100.64	724329671170376
08:35:18 AM	XLON	1030	100.66	724329671170380
08:35:18 AM	XLON	3222	100.66	724329671170378
08:35:18 AM	XLON	3300	100.66	724329671170379
08:35:18 AM	XLON	4200	100.66	724329671170377
08:35:18 AM	XLON	950	100.70	724329671170371
08:35:18 AM	XLON	4519	100.70	724329671170372
08:36:08 AM	XLON	945	100.66	724329671170490
08:36:23 AM	XLON	916	100.64	724329671170517
08:36:23 AM	XLON	2900	100.64	724329671170515
08:36:23 AM	XLON	3222	100.64	724329671170516
08:36:23 AM	XLON	14540	100.64	724329671170514
08:37:16 AM	XLON	1189	100.60	724329671170720
08:37:16 AM	XLON	1362	100.60	724329671170718
08:37:16 AM	XLON	3300	100.60	724329671170719
08:37:16 AM	XLON	3791	100.60	724329671170717
08:37:56 AM	XLON	394	100.50	724329671170839
08:37:56 AM	XLON	3300	100.50	724329671170838
08:37:56 AM	XLON	8194	100.52	724329671170837
08:39:38 AM	XLON	42	100.50	724329671171093
08:39:38 AM	XLON	700	100.50	724329671171094
08:39:46 AM	XLON	3013	100.50	724329671171098
08:40:18 AM	XLON	1380	100.54	724329671171174
08:40:18 AM	XLON	3100	100.54	724329671171172
08:40:18 AM	XLON	3300	100.54	724329671171173
08:40:19 AM	XLON	1	100.54	724329671171176
08:40:19 AM	XLON	916	100.54	724329671171178
08:40:19 AM	XLON	3300	100.54	724329671171177
08:41:14 AM	XLON	2347	100.56	724329671171290
08:41:14 AM	XLON	2838	100.56	724329671171289
08:41:19 AM	XLON	737	100.62	724329671171339
08:41:19 AM	XLON	2465	100.62	724329671171338
08:41:20 AM	XLON	1248	100.60	724329671171346
08:41:20 AM	XLON	1762	100.60	724329671171348
08:41:20 AM	XLON	3222	100.60	724329671171347
08:41:20 AM	XLON	3766	100.60	724329671171345
08:41:33 AM	XLON	11504	100.58	724329671171372
08:43:38 AM	XLON	1	100.64	724329671171532
08:44:19 AM	XLON	4854	100.62	724329671171562
08:44:47 AM	XLON	247	100.64	724329671171580
08:44:47 AM	XLON	3222	100.64	724329671171581
08:44:52 AM	XLON	3222	100.64	724329671171583
08:44:52 AM	XLON	3300	100.64	724329671171582
08:44:55 AM	XLON	100	100.64	724329671171584
08:44:55 AM	XLON	3222	100.64	724329671171585
08:44:55 AM	XLON	3300	100.64	724329671171586
08:44:59 AM	XLON	4000	100.62	724329671171588
08:45:04 AM	XLON	4856	100.62	724329671171594
08:45:04 AM	XLON	10846	100.62	724329671171598
08:45:33 AM	XLON	3772	100.60	724329671171633
08:46:33 AM	XLON	3121	100.58	724329671171688
08:46:33 AM	XLON	6142	100.58	724329671171689
08:46:47 AM	XLON	4773	100.58	724329671171720
08:47:23 AM	XLON	1233	100.56	724329671171773
08:47:23 AM	XLON	2049	100.56	724329671171772
08:47:35 AM	XLON	6749	100.56	724329671171801
08:48:09 AM	XLON	3548	100.52	724329671171819
08:49:01 AM	XLON	5607	100.48	724329671171891
08:49:04 AM	XLON	9347	100.44	724329671171901
08:49:34 AM	XLON	5328	100.46	724329671171930
08:51:23 AM	XLON	5579	100.54	724329671172126
08:51:50 AM	XLON	3015	100.58	724329671172298
08:51:50 AM	XLON	3050	100.58	724329671172300
08:51:50 AM	XLON	3300	100.58	724329671172299
08:51:51 AM	XLON	432	100.56	724329671172306
08:51:51 AM	XLON	1163	100.56	724329671172305
08:51:51 AM	XLON	1630	100.56	724329671172307
08:51:51 AM	XLON	3058	100.56	724329671172301
08:51:51 AM	XLON	3222	100.56	724329671172303
08:51:51 AM	XLON	3300	100.56	724329671172304
08:52:11 AM	XLON	3393	100.52	724329671172339
08:53:18 AM	XLON	1296	100.64	724329671172511
08:53:18 AM	XLON	3222	100.64	724329671172512
08:54:39 AM	XLON	910	100.70	724329671172657
08:54:39 AM	XLON	912	100.70	724329671172661
08:54:39 AM	XLON	3222	100.70	724329671172659
08:54:39 AM	XLON	3300	100.70	724329671172658
08:54:39 AM	XLON	3300	100.70	724329671172660
08:54:44 AM	XLON	3981	100.66	724329671172664
08:54:44 AM	XLON	3981	100.66	724329671172666
08:54:44 AM	XLON	6435	100.66	724329671172665
08:56:08 AM	XLON	10658	100.62	724329671172812
08:56:36 AM	XLON	1	100.56	724329671172856
08:56:38 AM	XLON	5519	100.56	724329671172860
08:57:50 AM	XLON	14114	100.62	724329671172957
08:59:38 AM	XLON	2	100.64	724329671173090
09:00:08 AM	XLON	13140	100.64	724329671173107
09:00:20 AM	XLON	8440	100.68	724329671173169
09:00:23 AM	XLON	620	100.68	724329671173179
09:00:23 AM	XLON	4536	100.68	724329671173178
09:01:29 AM	XLON	2030	100.70	724329671173320
09:01:29 AM	XLON	2989	100.70	724329671173321
09:02:29 AM	XLON	14854	100.70	724329671173415
09:03:21 AM	XLON	7504	100.66	724329671173512
09:03:42 AM	XLON	3899	100.64	724329671173544
09:04:57 AM	XLON	1364	100.74	724329671173698
09:05:02 AM	XLON	1	100.74	724329671173702
09:05:02 AM	XLON	3051	100.74	724329671173703
09:05:19 AM	XLON	1641	100.78	724329671173737
09:05:19 AM	XLON	2262	100.78	724329671173736
09:05:44 AM	XLON	1596	100.74	724329671173782
09:05:44 AM	XLON	2711	100.74	724329671173781
09:06:03 AM	XLON	1	100.76	724329671173827
09:06:47 AM	XLON	1190	100.78	724329671173887
09:06:51 AM	XLON	2092	100.76	724329671173900
09:06:51 AM	XLON	11163	100.76	724329671173901
09:06:57 AM	XLON	2000	100.78	724329671173911
09:06:59 AM	XLON	700	100.78	724329671173915
09:06:59 AM	XLON	2000	100.78	724329671173914
09:07:01 AM	XLON	2000	100.78	724329671173916
09:07:03 AM	XLON	2000	100.78	724329671173917
09:08:08 AM	XLON	2	100.76	724329671173983
09:08:08 AM	XLON	3205	100.76	724329671173984
09:08:15 AM	XLON	14259	100.74	724329671173990
09:09:08 AM	XLON	10289	100.72	724329671174110
09:12:04 AM	XLON	1158	100.90	724329671174383
09:12:04 AM	XLON	4300	100.90	724329671174386
09:12:04 AM	XLON	7449	100.90	724329671174382
09:12:10 AM	XLON	1705	100.92	724329671174398
09:12:47 AM	XLON	8306	100.92	724329671174427
09:12:47 AM	XLON	14486	100.92	724329671174440
09:12:49 AM	XLON	6232	100.90	724329671174442
09:14:57 AM	XLON	6547	101.02	724329671174579
09:15:00 AM	XLON	3979	101.00	724329671174590
09:15:08 AM	XLON	7728	101.00	724329671174596
09:15:13 AM	XLON	1	101.00	724329671174599
09:15:13 AM	XLON	5971	101.00	724329671174600
09:15:41 AM	XLON	5070	100.98	724329671174646
09:16:25 AM	XLON	4625	101.00	724329671174711
09:16:25 AM	XLON	5878	101.00	724329671174706
09:18:41 AM	XLON	1189	100.98	724329671174878
09:18:52 AM	XLON	40	100.98	724329671174884
09:19:03 AM	XLON	1	101.00	724329671174895
09:19:03 AM	XLON	2681	101.00	724329671174898
09:19:03 AM	XLON	3222	101.00	724329671174897
09:19:03 AM	XLON	3300	101.00	724329671174896
09:19:03 AM	XLON	6200	101.00	724329671174899
09:19:05 AM	XLON	2371	100.96	724329671174903
09:19:05 AM	XLON	11299	100.96	724329671174904
09:20:34 AM	XLON	12397	100.94	724329671174983
09:22:00 AM	XLON	5441	100.96	724329671175093
09:22:01 AM	XLON	2249	100.96	724329671175096
09:22:01 AM	XLON	3300	100.96	724329671175095
09:22:33 AM	XLON	4987	100.92	724329671175154
09:23:31 AM	XLON	2	100.94	724329671175229
09:23:31 AM	XLON	2826	100.94	724329671175231
09:23:31 AM	XLON	6270	100.94	724329671175230
09:23:33 AM	XLON	1056	100.92	724329671175235
09:23:33 AM	XLON	9427	100.92	724329671175236
09:25:11 AM	XLON	5661	100.96	724329671175365
09:25:25 AM	XLON	8331	100.96	724329671175374
09:25:48 AM	XLON	9743	100.92	724329671175399
09:26:36 AM	XLON	1632	100.90	724329671175422
09:26:36 AM	XLON	2025	100.90	724329671175425
09:26:36 AM	XLON	2930	100.90	724329671175426
09:26:36 AM	XLON	3176	100.90	724329671175423
09:26:52 AM	XLON	3176	100.88	724329671175432
09:28:18 AM	XLON	6439	100.88	724329671175524
09:28:57 AM	XLON	3120	100.88	724329671175560
09:29:15 AM	XLON	3212	100.88	724329671175576
09:29:53 AM	XLON	4200	100.86	724329671175605
09:30:01 AM	XLON	1	100.86	724329671175614
09:30:01 AM	XLON	3173	100.86	724329671175615
09:30:30 AM	XLON	3865	100.88	724329671175665
09:30:31 AM	XLON	7161	100.86	724329671175668
09:30:31 AM	XLON	7708	100.86	724329671175667
09:31:26 AM	XLON	4986	100.82	724329671175748
09:32:50 AM	XLON	700	100.74	724329671175871
09:32:50 AM	XLON	700	100.74	724329671175872
09:32:50 AM	XLON	4110	100.74	724329671175869
09:32:50 AM	XLON	4650	100.74	724329671175870
09:34:19 AM	XLON	3493	100.78	724329671175953
09:34:33 AM	XLON	3109	100.78	724329671175959
09:34:53 AM	XLON	3570	100.80	724329671175986
09:35:31 AM	XLON	4200	100.80	724329671176037
09:35:37 AM	XLON	1900	100.82	724329671176060
09:35:50 AM	XLON	3102	100.82	724329671176065
09:35:50 AM	XLON	12677	100.82	724329671176063
09:36:08 AM	XLON	4413	100.76	724329671176099
09:36:54 AM	XLON	5370	100.72	724329671176186
09:37:42 AM	XLON	5948	100.70	724329671176215
09:38:28 AM	XLON	30	100.70	724329671176236
09:39:02 AM	XLON	3222	100.70	724329671176258
09:39:02 AM	XLON	3690	100.70	724329671176259
09:39:02 AM	XLON	5457	100.70	724329671176255
09:40:15 AM	XLON	10732	100.70	724329671176336
09:42:13 AM	XLON	1	100.78	724329671176426
09:43:48 AM	XLON	5659	100.78	724329671176489
09:44:08 AM	XLON	7922	100.78	724329671176519
09:45:20 AM	XLON	44	100.86	724329671176573
09:45:20 AM	XLON	4200	100.86	724329671176572
09:45:20 AM	XLON	14221	100.86	724329671176571
09:45:25 AM	XLON	2022	100.86	724329671176579
09:45:25 AM	XLON	2247	100.86	724329671176578
09:45:46 AM	XLON	13922	100.84	724329671176603
09:45:46 AM	XLON	1	100.86	724329671176609
09:45:46 AM	XLON	3118	100.86	724329671176610
09:46:32 AM	XLON	3648	100.80	724329671176681
09:47:19 AM	XLON	3534	100.78	724329671176714
09:47:19 AM	XLON	4045	100.78	724329671176717
09:49:41 AM	XLON	1232	100.82	724329671176907
09:49:56 AM	XLON	6668	100.80	724329671176956
09:49:56 AM	XLON	6820	100.80	724329671176955
09:50:23 AM	XLON	8856	100.80	724329671176993
09:51:02 AM	XLON	814	100.72	724329671177132
09:51:02 AM	XLON	4885	100.72	724329671177133
09:51:40 AM	XLON	4037	100.66	724329671177263
09:53:15 AM	XLON	3172	100.76	724329671177430
09:53:15 AM	XLON	6094	100.76	724329671177429
09:54:12 AM	XLON	2424	100.78	724329671177510
09:54:12 AM	XLON	7436	100.78	724329671177509
09:56:04 AM	XLON	1	100.82	724329671177643
09:56:04 AM	XLON	3138	100.82	724329671177644
09:57:41 AM	XLON	192	100.94	724329671177804
09:57:41 AM	XLON	4901	100.94	724329671177805
09:57:50 AM	XLON	3056	100.94	724329671177818
09:58:03 AM	XLON	4029	100.94	724329671177825
09:58:29 AM	XLON	1111	100.94	724329671177845
09:58:29 AM	XLON	1643	100.94	724329671177844
09:58:29 AM	XLON	3877	100.94	724329671177843
09:59:08 AM	XLON	4046	100.92	724329671177874
09:59:25 AM	XLON	3071	100.88	724329671177897
09:59:30 AM	XLON	5569	100.86	724329671177913
10:00:42 AM	XLON	3125	100.92	724329671177973
10:01:04 AM	XLON	3166	100.92	724329671177989
10:01:09 AM	XLON	336	100.92	724329671177991
10:01:09 AM	XLON	2187	100.92	724329671177992
10:01:27 AM	XLON	882	100.92	724329671178001
10:01:58 AM	XLON	4723	100.94	724329671178022
10:02:05 AM	XLON	3562	100.94	724329671178032
10:02:14 AM	XLON	14778	100.92	724329671178043
10:03:01 AM	XLON	3265	100.92	724329671178112
10:04:05 AM	XLON	3417	100.98	724329671178181
10:04:17 AM	XLON	1406	100.98	724329671178206
10:04:17 AM	XLON	8977	100.98	724329671178205
10:05:00 AM	XLON	4023	101.00	724329671178273
10:05:26 AM	XLON	3366	101.04	724329671178317
10:06:58 AM	XLON	573	100.98	724329671178449
10:06:58 AM	XLON	700	100.98	724329671178448
10:06:58 AM	XLON	904	100.98	724329671178446
10:06:58 AM	XLON	12855	100.98	724329671178447
10:07:19 AM	XLON	3916	100.96	724329671178469
10:08:38 AM	XLON	10674	101.00	724329671178557
10:08:53 AM	XLON	5710	100.98	724329671178575
10:09:08 AM	XLON	3274	100.96	724329671178584
10:10:34 AM	XLON	4959	101.00	724329671178809
10:10:34 AM	XLON	8644	101.00	724329671178808
10:12:04 AM	XLON	1041	101.00	724329671178944
10:12:04 AM	XLON	2400	101.00	724329671178941
10:12:04 AM	XLON	3222	101.00	724329671178943
10:12:04 AM	XLON	3300	101.00	724329671178942
10:13:14 AM	XLON	5533	101.06	724329671179022
10:13:51 AM	XLON	1717	101.06	724329671179041
10:13:55 AM	XLON	1303	101.06	724329671179046
10:13:55 AM	XLON	3222	101.06	724329671179045
10:15:10 AM	XLON	755	101.14	724329671179149
10:15:15 AM	XLON	1132	101.14	724329671179184
10:15:15 AM	XLON	2956	101.14	724329671179182
10:15:15 AM	XLON	3300	101.14	724329671179183
10:15:15 AM	XLON	5073	101.14	724329671179181
10:15:20 AM	XLON	3531	101.12	724329671179188
10:15:20 AM	XLON	9406	101.12	724329671179189
10:16:56 AM	XLON	898	101.12	724329671179363
10:17:02 AM	XLON	364	101.12	724329671179378
10:17:02 AM	XLON	2395	101.12	724329671179377
10:17:27 AM	XLON	700	101.12	724329671179406
10:17:27 AM	XLON	899	101.12	724329671179404
10:17:27 AM	XLON	5586	101.12	724329671179405
10:17:36 AM	XLON	91	101.12	724329671179418
10:17:40 AM	XLON	3884	101.12	724329671179421
10:17:40 AM	XLON	4024	101.12	724329671179420
10:17:50 AM	XLON	5912	101.08	724329671179433
10:18:07 AM	XLON	3277	101.06	724329671179445
10:18:50 AM	XLON	5233	100.98	724329671179469
10:19:32 AM	XLON	1207	101.00	724329671179517
10:19:45 AM	XLON	8110	101.04	724329671179537
10:21:13 AM	XLON	1	101.00	724329671179578
10:21:13 AM	XLON	14010	101.00	724329671179579
10:22:55 AM	XLON	6152	101.02	724329671179699
10:22:55 AM	XLON	8502	101.02	724329671179700
10:23:40 AM	XLON	700	101.00	724329671179789
10:23:40 AM	XLON	1825	101.00	724329671179788
10:23:40 AM	XLON	4524	101.00	724329671179790
10:25:43 AM	XLON	3054	100.98	724329671179909
10:25:43 AM	XLON	8150	100.98	724329671179908
10:25:43 AM	XLON	12263	100.98	724329671179902
10:26:45 AM	XLON	7952	101.00	724329671179989
10:28:23 AM	XLON	3309	100.98	724329671180124
10:28:43 AM	XLON	1072	100.98	724329671180132
10:28:43 AM	XLON	2038	100.98	724329671180133
10:28:59 AM	XLON	57	100.98	724329671180138
10:28:59 AM	XLON	3198	100.98	724329671180137
10:29:18 AM	XLON	3100	100.98	724329671180145
10:29:38 AM	XLON	404	100.98	724329671180161
10:29:38 AM	XLON	757	100.98	724329671180159
10:29:38 AM	XLON	1939	100.98	724329671180160
10:29:58 AM	XLON	840	100.98	724329671180170
10:29:58 AM	XLON	2263	100.98	724329671180171
10:30:20 AM	XLON	3162	101.00	724329671180184
10:30:53 AM	XLON	685	100.98	724329671180215
10:30:53 AM	XLON	726	100.98	724329671180213
10:30:53 AM	XLON	3300	100.98	724329671180214
10:31:11 AM	XLON	637	100.98	724329671180223
10:31:11 AM	XLON	2430	100.98	724329671180224
10:31:32 AM	XLON	3140	101.00	724329671180235
10:31:48 AM	XLON	277	101.00	724329671180247
10:31:48 AM	XLON	2860	101.00	724329671180246
10:32:08 AM	XLON	242	101.00	724329671180269
10:32:08 AM	XLON	966	101.00	724329671180267
10:32:08 AM	XLON	1930	101.00	724329671180268
10:32:30 AM	XLON	3112	101.00	724329671180283
10:32:44 AM	XLON	3241	101.00	724329671180299
10:33:07 AM	XLON	1076	101.02	724329671180341
10:33:07 AM	XLON	1984	101.02	724329671180342
10:33:11 AM	XLON	2902	101.00	724329671180352
10:33:11 AM	XLON	11664	101.00	724329671180351
10:35:01 AM	XLON	3132	101.00	724329671180489
10:35:33 AM	XLON	3200	100.98	724329671180540
10:35:36 AM	XLON	728	100.98	724329671180541
10:35:38 AM	XLON	4332	100.98	724329671180549
10:35:38 AM	XLON	9924	100.98	724329671180548
10:36:10 AM	XLON	4002	100.96	724329671180584
10:36:10 AM	XLON	4498	100.96	724329671180583
10:37:15 AM	XLON	3065	100.98	724329671180714
10:37:16 AM	XLON	3072	100.98	724329671180715
10:39:04 AM	XLON	965	100.96	724329671180938
10:39:04 AM	XLON	3600	100.96	724329671180936
10:39:04 AM	XLON	4200	100.96	724329671180937
10:39:08 AM	XLON	6487	100.94	724329671180948
10:39:27 AM	XLON	3252	100.94	724329671180969
10:40:10 AM	XLON	2125	100.92	724329671181034
10:40:10 AM	XLON	5780	100.92	724329671181035
10:42:46 AM	XLON	1300	101.00	724329671181238
10:42:46 AM	XLON	6477	101.00	724329671181237
10:43:08 AM	XLON	3200	101.00	724329671181259
10:43:08 AM	XLON	3727	101.00	724329671181261
10:43:08 AM	XLON	4619	101.00	724329671181260
10:43:08 AM	XLON	5899	101.00	724329671181268
10:44:27 AM	XLON	11051	101.00	724329671181319
10:45:46 AM	XLON	11084	101.00	724329671181379
10:47:39 AM	XLON	1011	101.02	724329671181473
10:47:39 AM	XLON	2171	101.02	724329671181472
10:48:00 AM	XLON	518	101.02	724329671181527
10:48:00 AM	XLON	884	101.02	724329671181525
10:48:00 AM	XLON	1778	101.02	724329671181526
10:48:34 AM	XLON	1246	101.06	724329671181576
10:48:34 AM	XLON	3590	101.06	724329671181575
10:48:46 AM	XLON	4818	101.04	724329671181586
10:49:01 AM	XLON	700	101.02	724329671181620
10:49:01 AM	XLON	4223	101.02	724329671181619
10:49:32 AM	XLON	4356	101.02	724329671181653
10:50:37 AM	XLON	307	101.06	724329671181730
10:50:37 AM	XLON	7099	101.06	724329671181731
10:50:37 AM	XLON	7571	101.06	724329671181729
10:52:22 AM	XLON	202	101.08	724329671181847
10:52:22 AM	XLON	3300	101.08	724329671181846
10:52:22 AM	XLON	10752	101.08	724329671181844
10:53:36 AM	XLON	60	101.10	724329671181904
10:53:45 AM	XLON	2787	101.14	724329671181933
10:53:58 AM	XLON	2132	101.12	724329671181941
10:53:58 AM	XLON	5968	101.12	724329671181940
10:53:58 AM	XLON	2180	101.14	724329671181934
10:54:51 AM	XLON	5595	101.08	724329671182025
10:56:38 AM	XLON	1947	101.10	724329671182134
10:56:50 AM	XLON	4	101.12	724329671182151
10:56:53 AM	XLON	5190	101.12	724329671182157
10:58:47 AM	XLON	11654	101.14	724329671182228
10:59:55 AM	XLON	2103	101.16	724329671182295
10:59:55 AM	XLON	3222	101.16	724329671182297
10:59:55 AM	XLON	3300	101.16	724329671182296
10:59:58 AM	XLON	1914	101.16	724329671182302
10:59:58 AM	XLON	2500	101.16	724329671182304
10:59:58 AM	XLON	4200	101.16	724329671182305
10:59:58 AM	XLON	5202	101.16	724329671182301
11:00:01 AM	XLON	3199	101.16	724329671182309
11:01:48 AM	XLON	1	101.06	724329671182447
11:01:50 AM	XLON	69	101.06	724329671182448
11:01:54 AM	XLON	6356	101.06	724329671182450
11:01:58 AM	XLON	1	101.06	724329671182455
11:02:10 AM	XLON	951	101.06	724329671182481
11:02:10 AM	XLON	1348	101.06	724329671182487
11:02:10 AM	XLON	4200	101.06	724329671182486
11:02:10 AM	XLON	6799	101.06	724329671182485
11:02:10 AM	XLON	14191	101.06	724329671182482
11:02:59 AM	XLON	3677	101.04	724329671182570
11:03:38 AM	XLON	4537	101.04	724329671182647
11:03:43 AM	XLON	4058	101.02	724329671182653
11:03:43 AM	XLON	14127	101.02	724329671182652
11:04:26 AM	XLON	5065	101.00	724329671182715
11:07:10 AM	XLON	3913	101.00	724329671182861
11:07:10 AM	XLON	5462	101.00	724329671182862
11:08:10 AM	XLON	6960	101.02	724329671182926
11:08:26 AM	XLON	1440	101.00	724329671182931
11:08:26 AM	XLON	1712	101.00	724329671182932
11:08:58 AM	XLON	3471	100.96	724329671182959
11:12:22 AM	XLON	1286	101.06	724329671183101
11:12:27 AM	XLON	778	101.04	724329671183105
11:12:29 AM	XLON	2000	101.04	724329671183111
11:12:31 AM	XLON	2000	101.04	724329671183112
11:12:32 AM	XLON	2000	101.04	724329671183113
11:12:32 AM	XLON	2453	101.04	724329671183114
11:13:47 AM	XLON	436	101.04	724329671183159
11:13:47 AM	XLON	14592	101.04	724329671183158
11:14:04 AM	XLON	11119	101.04	724329671183191
11:15:42 AM	XLON	3551	101.02	724329671183243
11:16:01 AM	XLON	4392	101.02	724329671183262
11:16:47 AM	XLON	3110	101.00	724329671183297
11:18:35 AM	XLON	1285	101.00	724329671183372
11:18:35 AM	XLON	7656	101.00	724329671183371
11:19:30 AM	XLON	2303	101.04	724329671183452
11:19:30 AM	XLON	3300	101.04	724329671183451
11:19:30 AM	XLON	13606	101.04	724329671183447
11:20:01 AM	XLON	3510	101.02	724329671183528
11:20:34 AM	XLON	447	101.02	724329671183570
11:20:34 AM	XLON	4452	101.02	724329671183571
11:23:41 AM	XLON	4728	101.02	724329671183810
11:24:27 AM	XLON	4729	101.02	724329671183865
11:24:28 AM	XLON	3564	101.00	724329671183875
11:25:46 AM	XLON	739	101.04	724329671183949
11:25:46 AM	XLON	3645	101.04	724329671183956
11:25:46 AM	XLON	12582	101.04	724329671183950
11:26:02 AM	XLON	5087	101.04	724329671184024
11:28:04 AM	XLON	3654	101.06	724329671184140
11:28:04 AM	XLON	3699	101.06	724329671184141
11:28:55 AM	XLON	14107	101.06	724329671184159
11:28:56 AM	XLON	45	101.06	724329671184168
11:28:56 AM	XLON	3619	101.06	724329671184167
11:28:56 AM	XLON	3645	101.06	724329671184166
11:28:56 AM	XLON	4200	101.06	724329671184165
11:30:48 AM	XLON	3412	101.06	724329671184283
11:31:17 AM	XLON	773	101.10	724329671184310
11:31:17 AM	XLON	3619	101.10	724329671184309
11:31:18 AM	XLON	4198	101.08	724329671184316
11:31:18 AM	XLON	5374	101.08	724329671184315
11:31:18 AM	XLON	5427	101.08	724329671184314
11:32:57 AM	XLON	3117	101.04	724329671184417
11:32:57 AM	XLON	3371	101.04	724329671184420
11:34:28 AM	XLON	3552	101.06	724329671184503
11:34:28 AM	XLON	13435	101.06	724329671184500
11:35:55 AM	XLON	3547	101.06	724329671184576
11:36:18 AM	XLON	215	101.06	724329671184588
11:36:18 AM	XLON	4152	101.06	724329671184587
11:37:12 AM	XLON	2641	101.06	724329671184662
11:37:12 AM	XLON	6778	101.06	724329671184661
11:37:49 AM	XLON	5150	100.98	724329671184723
11:38:57 AM	XLON	10698	100.98	724329671184812
11:39:38 AM	XLON	3094	100.98	724329671184837
11:40:34 AM	XLON	3509	101.00	724329671184899
11:41:03 AM	XLON	3083	101.00	724329671184909
11:41:14 AM	XLON	781	100.98	724329671184953
11:41:14 AM	XLON	6884	100.98	724329671184952
11:43:43 AM	XLON	9478	100.92	724329671185114
11:44:02 AM	XLON	1939	100.92	724329671185144
11:44:02 AM	XLON	3968	100.92	724329671185143
11:44:02 AM	XLON	6667	100.92	724329671185145
11:45:29 AM	XLON	1617	100.90	724329671185299
11:45:29 AM	XLON	2246	100.90	724329671185300
11:45:29 AM	XLON	4196	100.90	724329671185297
11:47:02 AM	XLON	169	100.92	724329671185414
11:47:02 AM	XLON	2924	100.92	724329671185415
11:47:08 AM	XLON	859	100.90	724329671185429
11:47:08 AM	XLON	3222	100.90	724329671185430
11:47:26 AM	XLON	2882	100.90	724329671185461
11:47:26 AM	XLON	11153	100.90	724329671185460
11:48:20 AM	XLON	3324	100.88	724329671185564
11:49:08 AM	XLON	1778	100.88	724329671185628
11:49:08 AM	XLON	4200	100.88	724329671185627
11:49:12 AM	XLON	2038	100.88	724329671185630
11:49:41 AM	XLON	673	100.88	724329671185656
11:49:41 AM	XLON	3222	100.88	724329671185655
11:49:41 AM	XLON	6249	100.88	724329671185652
11:51:34 AM	XLON	3784	100.88	724329671185814
11:51:34 AM	XLON	10586	100.88	724329671185813
11:51:52 AM	XLON	2299	100.82	724329671185907
11:51:52 AM	XLON	5332	100.82	724329671185906
11:53:09 AM	XLON	278	100.86	724329671186050
11:53:09 AM	XLON	2975	100.86	724329671186049
11:54:20 AM	XLON	3220	100.88	724329671186138
11:54:38 AM	XLON	1617	100.88	724329671186172
11:54:54 AM	XLON	5	100.88	724329671186187
11:54:54 AM	XLON	1802	100.88	724329671186189
11:54:54 AM	XLON	3300	100.88	724329671186188
11:55:20 AM	XLON	3377	100.86	724329671186259
11:55:20 AM	XLON	3954	100.86	724329671186260
11:55:27 AM	XLON	3285	100.84	724329671186270
11:56:32 AM	XLON	1	100.86	724329671186406
11:56:32 AM	XLON	1	100.86	724329671186407
11:56:43 AM	XLON	5	100.86	724329671186428
11:57:34 AM	XLON	2000	100.88	724329671186498
11:57:37 AM	XLON	2000	100.90	724329671186501
11:57:40 AM	XLON	1608	100.90	724329671186503
11:57:40 AM	XLON	3100	100.90	724329671186504
11:57:40 AM	XLON	3216	100.90	724329671186505
11:57:46 AM	XLON	4086	100.88	724329671186513
11:57:58 AM	XLON	5000	100.86	724329671186536
11:59:17 AM	XLON	4954	100.84	724329671186641
11:59:17 AM	XLON	4998	100.84	724329671186640
11:59:58 AM	XLON	54	100.82	724329671186729
11:59:58 AM	XLON	3114	100.82	724329671186730
12:00:12 PM	XLON	885	100.82	724329671186794
12:00:12 PM	XLON	1771	100.82	724329671186792
12:00:12 PM	XLON	3222	100.82	724329671186793
12:01:12 PM	XLON	3222	100.84	724329671186916
12:01:12 PM	XLON	3300	100.84	724329671186917
12:01:12 PM	XLON	5126	100.84	724329671186918
12:02:10 PM	XLON	2144	100.88	724329671187026
12:02:29 PM	XLON	1016	100.88	724329671187107
12:02:29 PM	XLON	3407	100.88	724329671187085
12:02:29 PM	XLON	7000	100.88	724329671187106
12:02:29 PM	XLON	11461	100.88	724329671187092
12:03:18 PM	XLON	3222	100.84	724329671187234
12:03:18 PM	XLON	3300	100.84	724329671187233
12:03:36 PM	XLON	1956	100.84	724329671187249
12:04:00 PM	XLON	404	100.88	724329671187281
12:04:00 PM	XLON	878	100.88	724329671187282
12:05:43 PM	XLON	250	100.90	724329671187511
12:06:17 PM	XLON	13891	100.92	724329671187561
12:06:33 PM	XLON	1516	100.90	724329671187582
12:06:33 PM	XLON	4200	100.90	724329671187580
12:06:33 PM	XLON	6816	100.90	724329671187581
12:07:05 PM	XLON	8092	100.88	724329671187623
12:07:12 PM	XLON	977	100.88	724329671187652
12:07:12 PM	XLON	3222	100.88	724329671187650
12:07:12 PM	XLON	5940	100.88	724329671187651
12:07:12 PM	XLON	6858	100.88	724329671187647
12:09:35 PM	XLON	3491	100.86	724329671187786
12:09:35 PM	XLON	3552	100.86	724329671187777
12:10:18 PM	XLON	178	100.84	724329671187807
12:10:18 PM	XLON	700	100.84	724329671187795
12:10:18 PM	XLON	2764	100.84	724329671187794
12:10:18 PM	XLON	2977	100.84	724329671187805
12:10:18 PM	XLON	3417	100.84	724329671187806
12:10:18 PM	XLON	4200	100.84	724329671187804
12:10:18 PM	XLON	9209	100.84	724329671187796
12:14:06 PM	XLON	9990	100.78	724329671187951
12:14:45 PM	XLON	700	100.76	724329671187990
12:14:45 PM	XLON	1650	100.76	724329671187989
12:14:45 PM	XLON	4396	100.76	724329671187991
12:16:07 PM	XLON	111	100.76	724329671188092
12:16:07 PM	XLON	2222	100.76	724329671188090
12:16:07 PM	XLON	6862	100.76	724329671188091
12:16:08 PM	XLON	3191	100.74	724329671188099
12:16:12 PM	XLON	6238	100.72	724329671188109
12:17:02 PM	XLON	9754	100.72	724329671188144
12:17:44 PM	XLON	700	100.72	724329671188181
12:17:44 PM	XLON	4465	100.72	724329671188180
12:19:32 PM	XLON	13908	100.72	724329671188279
12:19:54 PM	XLON	5220	100.72	724329671188309
12:21:03 PM	XLON	3652	100.72	724329671188376
12:21:03 PM	XLON	7009	100.72	724329671188372
12:22:23 PM	XLON	5406	100.70	724329671188426
12:22:24 PM	XLON	450	100.70	724329671188429
12:22:24 PM	XLON	3300	100.70	724329671188428
12:22:33 PM	XLON	3440	100.64	724329671188449
12:23:02 PM	XLON	213	100.62	724329671188482
12:23:02 PM	XLON	3748	100.62	724329671188480
12:23:06 PM	XLON	402	100.62	724329671188483
12:23:06 PM	XLON	3400	100.62	724329671188492
12:23:06 PM	XLON	3729	100.62	724329671188484
12:24:00 PM	XLON	5	100.60	724329671188536
12:24:00 PM	XLON	759	100.60	724329671188535
12:24:00 PM	XLON	4004	100.60	724329671188537
12:25:00 PM	XLON	3825	100.60	724329671188569
12:26:06 PM	XLON	700	100.58	724329671188634
12:26:06 PM	XLON	3470	100.58	724329671188633
12:26:06 PM	XLON	4588	100.58	724329671188632
12:29:10 PM	XLON	1869	100.60	724329671188753
12:29:18 PM	XLON	305	100.60	724329671188757
12:29:18 PM	XLON	700	100.60	724329671188755
12:29:18 PM	XLON	3047	100.60	724329671188756
12:29:18 PM	XLON	6832	100.60	724329671188754
12:29:59 PM	XLON	676	100.60	724329671188888
12:30:00 PM	XLON	9115	100.60	724329671188889
12:30:01 PM	XLON	482	100.60	724329671188892
12:30:01 PM	XLON	3351	100.60	724329671188893
12:30:50 PM	XLON	3712	100.58	724329671188979
12:31:16 PM	XLON	6658	100.58	724329671189015
12:34:05 PM	XLON	438	100.70	724329671189187
12:34:05 PM	XLON	3800	100.70	724329671189186
12:34:06 PM	XLON	3283	100.68	724329671189192
12:34:32 PM	XLON	9622	100.68	724329671189226
12:34:33 PM	XLON	3232	100.68	724329671189227
12:35:21 PM	XLON	5264	100.68	724329671189301
12:36:00 PM	XLON	2920	100.70	724329671189341
12:36:00 PM	XLON	4200	100.70	724329671189340
12:36:00 PM	XLON	14545	100.70	724329671189339
12:36:48 PM	XLON	5472	100.66	724329671189385
12:37:15 PM	XLON	5454	100.70	724329671189429
12:37:15 PM	XLON	8536	100.70	724329671189432
12:37:18 PM	XLON	700	100.68	724329671189434
12:37:18 PM	XLON	1000	100.68	724329671189433
12:37:21 PM	XLON	3555	100.68	724329671189436
12:37:59 PM	XLON	4739	100.66	724329671189480
12:39:06 PM	XLON	334	100.64	724329671189594
12:39:06 PM	XLON	2952	100.64	724329671189592
12:39:06 PM	XLON	3222	100.64	724329671189591
12:39:06 PM	XLON	4200	100.64	724329671189593
12:40:15 PM	XLON	7971	100.62	724329671189675
12:41:52 PM	XLON	879	100.64	724329671189778
12:41:54 PM	XLON	6578	100.64	724329671189781
12:42:36 PM	XLON	5996	100.64	724329671189807
12:43:29 PM	XLON	3114	100.68	724329671189862
12:43:38 PM	XLON	1747	100.68	724329671189883
12:43:38 PM	XLON	1971	100.68	724329671189887
12:43:38 PM	XLON	3300	100.68	724329671189886
12:43:38 PM	XLON	5271	100.68	724329671189882
12:46:15 PM	XLON	7506	100.62	724329671190011
12:47:03 PM	XLON	6267	100.60	724329671190048
12:47:31 PM	XLON	700	100.56	724329671190079
12:47:31 PM	XLON	942	100.56	724329671190080
12:47:31 PM	XLON	2707	100.56	724329671190078
12:48:09 PM	XLON	1179	100.60	724329671190095
12:48:09 PM	XLON	6822	100.60	724329671190096
12:50:33 PM	XLON	3309	100.62	724329671190231
12:50:33 PM	XLON	6564	100.62	724329671190229
12:52:20 PM	XLON	1935	100.62	724329671190274
12:52:20 PM	XLON	5612	100.62	724329671190273
12:55:13 PM	XLON	10607	100.62	724329671190439
12:57:19 PM	XLON	1179	100.60	724329671190613
12:57:19 PM	XLON	4300	100.60	724329671190612
12:57:47 PM	XLON	8335	100.56	724329671190677
12:58:03 PM	XLON	378	100.58	724329671190709
12:58:03 PM	XLON	497	100.58	724329671190712
12:58:03 PM	XLON	758	100.58	724329671190715
12:58:03 PM	XLON	1269	100.58	724329671190713
12:58:03 PM	XLON	2448	100.58	724329671190711
12:58:03 PM	XLON	3746	100.58	724329671190710
12:58:03 PM	XLON	4721	100.58	724329671190714
12:58:04 PM	XLON	2011	100.58	724329671190728
12:58:04 PM	XLON	4700	100.58	724329671190727
12:58:54 PM	XLON	6899	100.50	724329671190820
13:00:39 PM	XLON	3613	100.48	724329671190918
13:01:58 PM	XLON	700	100.46	724329671190989
13:01:58 PM	XLON	3781	100.46	724329671190988
13:03:41 PM	XLON	8994	100.46	724329671191072
13:05:08 PM	XLON	23	100.42	724329671191326
13:05:08 PM	XLON	705	100.42	724329671191325
13:07:50 PM	XLON	1330	100.50	724329671191557
13:07:50 PM	XLON	3222	100.50	724329671191555
13:07:50 PM	XLON	3300	100.50	724329671191554
13:07:50 PM	XLON	4200	100.50	724329671191556
13:07:51 PM	XLON	6395	100.48	724329671191561
13:08:17 PM	XLON	2766	100.48	724329671191571
13:08:17 PM	XLON	4176	100.48	724329671191572
13:09:12 PM	XLON	7444	100.54	724329671191593
13:09:33 PM	XLON	3112	100.54	724329671191604
13:10:12 PM	XLON	2153	100.52	724329671191634
13:10:12 PM	XLON	9420	100.52	724329671191633
13:12:54 PM	XLON	1	100.56	724329671191809
13:12:54 PM	XLON	3300	100.56	724329671191810
13:13:00 PM	XLON	3232	100.56	724329671191819
13:14:16 PM	XLON	3222	100.58	724329671191926
13:14:16 PM	XLON	3232	100.58	724329671191923
13:14:16 PM	XLON	3300	100.58	724329671191925
13:14:16 PM	XLON	4046	100.58	724329671191924
13:14:19 PM	XLON	13904	100.56	724329671191928
13:15:00 PM	XLON	5883	100.54	724329671191960
13:16:38 PM	XLON	7578	100.54	724329671192058
13:16:39 PM	XLON	5809	100.54	724329671192060
13:17:19 PM	XLON	3365	100.52	724329671192096
13:19:38 PM	XLON	3	100.54	724329671192177
13:19:38 PM	XLON	801	100.54	724329671192178
13:21:15 PM	XLON	2166	100.58	724329671192253
13:21:19 PM	XLON	2247	100.58	724329671192264
13:21:19 PM	XLON	3222	100.58	724329671192266
13:21:19 PM	XLON	3300	100.58	724329671192265
13:21:22 PM	XLON	11142	100.56	724329671192268
13:22:02 PM	XLON	574	100.56	724329671192297
13:22:02 PM	XLON	8339	100.56	724329671192298
13:22:26 PM	XLON	6628	100.56	724329671192322
13:23:48 PM	XLON	2053	100.62	724329671192390
13:23:48 PM	XLON	2331	100.62	724329671192392
13:23:48 PM	XLON	3222	100.62	724329671192391
13:25:00 PM	XLON	11456	100.56	724329671192436
13:25:38 PM	XLON	742	100.54	724329671192481
13:25:38 PM	XLON	2465	100.54	724329671192480
13:26:07 PM	XLON	10149	100.56	724329671192496
13:26:53 PM	XLON	3071	100.56	724329671192560
13:26:53 PM	XLON	3073	100.56	724329671192561
13:28:50 PM	XLON	3134	100.60	724329671192814
13:29:02 PM	XLON	10332	100.58	724329671192846
13:30:14 PM	XLON	901	100.58	724329671192893
13:30:14 PM	XLON	2222	100.58	724329671192894
13:30:14 PM	XLON	4200	100.58	724329671192892
13:30:14 PM	XLON	7128	100.58	724329671192889
13:31:54 PM	XLON	950	100.62	724329671193065
13:32:14 PM	XLON	3053	100.66	724329671193093
13:32:18 PM	XLON	1	100.62	724329671193094
13:32:26 PM	XLON	2515	100.62	724329671193122
13:32:31 PM	XLON	3339	100.60	724329671193129
13:32:31 PM	XLON	10898	100.60	724329671193128
13:32:31 PM	XLON	2798	100.62	724329671193126
13:34:10 PM	XLON	1819	100.64	724329671193299
13:34:10 PM	XLON	5000	100.64	724329671193300
13:34:13 PM	XLON	5638	100.64	724329671193301
13:35:23 PM	XLON	579	100.64	724329671193436
13:35:23 PM	XLON	6427	100.64	724329671193435
13:36:43 PM	XLON	1	100.66	724329671193528
13:36:43 PM	XLON	259	100.66	724329671193531
13:36:43 PM	XLON	759	100.66	724329671193529
13:36:43 PM	XLON	1459	100.66	724329671193526
13:36:43 PM	XLON	1616	100.66	724329671193527
13:36:43 PM	XLON	3300	100.66	724329671193530
13:37:17 PM	XLON	2116	100.68	724329671193553
13:37:19 PM	XLON	1	100.68	724329671193556
13:37:19 PM	XLON	1982	100.68	724329671193557
13:37:19 PM	XLON	2801	100.68	724329671193558
13:37:36 PM	XLON	950	100.68	724329671193570
13:37:36 PM	XLON	2200	100.68	724329671193571
13:37:56 PM	XLON	80	100.68	724329671193583
13:37:56 PM	XLON	1509	100.68	724329671193582
13:37:56 PM	XLON	1550	100.68	724329671193581
13:38:14 PM	XLON	860	100.68	724329671193597
13:38:14 PM	XLON	2240	100.68	724329671193596
13:38:23 PM	XLON	14604	100.66	724329671193605
13:39:05 PM	XLON	2881	100.64	724329671193628
13:40:19 PM	XLON	15004	100.66	724329671193709
13:41:06 PM	XLON	428	100.60	724329671193778
13:41:06 PM	XLON	700	100.60	724329671193779
13:41:06 PM	XLON	1728	100.60	724329671193780
13:41:06 PM	XLON	2846	100.60	724329671193777
13:41:41 PM	XLON	3232	100.64	724329671193806
13:42:53 PM	XLON	7029	100.64	724329671193839
13:42:53 PM	XLON	11842	100.64	724329671193843
13:44:46 PM	XLON	357	100.70	724329671193935
13:44:46 PM	XLON	2210	100.70	724329671193933
13:44:46 PM	XLON	3300	100.70	724329671193934
13:44:57 PM	XLON	13826	100.68	724329671193944
13:45:31 PM	XLON	1144	100.68	724329671193997
13:45:31 PM	XLON	3091	100.68	724329671193994
13:45:31 PM	XLON	3304	100.68	724329671193996
13:46:54 PM	XLON	6263	100.64	724329671194066
13:47:32 PM	XLON	3148	100.68	724329671194144
13:47:49 PM	XLON	12	100.68	724329671194162
13:47:49 PM	XLON	3081	100.68	724329671194161
13:48:03 PM	XLON	1575	100.68	724329671194188
13:48:48 PM	XLON	1	100.70	724329671194250
13:48:50 PM	XLON	29	100.70	724329671194259
13:49:29 PM	XLON	864	100.70	724329671194322
13:49:29 PM	XLON	950	100.70	724329671194326
13:49:29 PM	XLON	2304	100.70	724329671194325
13:49:29 PM	XLON	3222	100.70	724329671194324
13:49:29 PM	XLON	3300	100.70	724329671194323
13:49:34 PM	XLON	596	100.70	724329671194343
13:49:34 PM	XLON	1020	100.70	724329671194340
13:49:34 PM	XLON	2304	100.70	724329671194342
13:49:34 PM	XLON	3300	100.70	724329671194341
13:49:37 PM	XLON	12683	100.68	724329671194345
13:50:53 PM	XLON	3222	100.64	724329671194518
13:50:53 PM	XLON	4712	100.64	724329671194519
13:52:07 PM	XLON	2703	100.64	724329671194630
13:52:07 PM	XLON	4067	100.64	724329671194629
13:53:11 PM	XLON	1743	100.66	724329671194680
13:53:11 PM	XLON	1992	100.66	724329671194679
13:53:11 PM	XLON	3222	100.66	724329671194677
13:53:11 PM	XLON	3300	100.66	724329671194678
13:53:50 PM	XLON	2315	100.68	724329671194736
13:53:50 PM	XLON	3222	100.68	724329671194737
13:53:50 PM	XLON	3300	100.68	724329671194738
13:53:51 PM	XLON	686	100.68	724329671194741
13:53:51 PM	XLON	2315	100.68	724329671194739
13:53:51 PM	XLON	3300	100.68	724329671194740
13:54:32 PM	XLON	5312	100.64	724329671194784
13:54:32 PM	XLON	9600	100.64	724329671194782
13:55:21 PM	XLON	607	100.66	724329671194809
13:55:21 PM	XLON	1393	100.66	724329671194810
13:55:21 PM	XLON	1529	100.66	724329671194811
13:56:13 PM	XLON	4323	100.64	724329671194872
13:56:57 PM	XLON	3050	100.64	724329671194923
13:57:18 PM	XLON	871	100.66	724329671194947
13:57:18 PM	XLON	6069	100.66	724329671194945
13:57:18 PM	XLON	7501	100.66	724329671194946
13:57:18 PM	XLON	9394	100.66	724329671194954
13:58:15 PM	XLON	4693	100.66	724329671195026
14:00:15 PM	XLON	7544	100.72	724329671195169
14:01:23 PM	XLON	1917	100.72	724329671195278
14:01:25 PM	XLON	3400	100.70	724329671195284
14:01:25 PM	XLON	3786	100.70	724329671195283
14:01:25 PM	XLON	5509	100.70	724329671195285
14:01:25 PM	XLON	1922	100.72	724329671195287
14:01:25 PM	XLON	2347	100.72	724329671195289
14:01:25 PM	XLON	3300	100.72	724329671195288
14:01:25 PM	XLON	6463	100.72	724329671195286
14:02:10 PM	XLON	3747	100.70	724329671195343
14:03:25 PM	XLON	1296	100.70	724329671195427
14:04:44 PM	XLON	1719	100.74	724329671195570
14:04:57 PM	XLON	2000	100.74	724329671195579
14:04:59 PM	XLON	13714	100.72	724329671195587
14:05:08 PM	XLON	1245	100.72	724329671195596
14:05:11 PM	XLON	7286	100.74	724329671195599
14:05:15 PM	XLON	10	100.74	724329671195607
14:05:15 PM	XLON	3300	100.74	724329671195606
14:05:15 PM	XLON	6946	100.74	724329671195605
14:05:26 PM	XLON	9552	100.72	724329671195643
14:07:28 PM	XLON	901	100.76	724329671195821
14:07:28 PM	XLON	1127	100.76	724329671195818
14:07:28 PM	XLON	3222	100.76	724329671195819
14:07:28 PM	XLON	3300	100.76	724329671195820
14:07:34 PM	XLON	2770	100.76	724329671195824
14:07:43 PM	XLON	4200	100.76	724329671195835
14:07:48 PM	XLON	2270	100.76	724329671195839
14:08:28 PM	XLON	1	100.76	724329671195857
14:08:36 PM	XLON	2293	100.76	724329671195878
14:08:36 PM	XLON	2429	100.76	724329671195881
14:08:36 PM	XLON	3222	100.76	724329671195880
14:08:36 PM	XLON	3300	100.76	724329671195879
14:08:38 PM	XLON	1421	100.72	724329671195885
14:08:42 PM	XLON	3287	100.72	724329671195890
14:08:42 PM	XLON	10588	100.72	724329671195889
14:11:49 PM	XLON	3142	100.72	724329671196232
14:11:49 PM	XLON	3222	100.72	724329671196230
14:11:49 PM	XLON	3300	100.72	724329671196229
14:11:49 PM	XLON	6063	100.72	724329671196231
14:11:49 PM	XLON	6465	100.72	724329671196228
14:11:57 PM	XLON	453	100.74	724329671196296
14:11:57 PM	XLON	1176	100.74	724329671196299
14:11:57 PM	XLON	2046	100.74	724329671196298
14:11:57 PM	XLON	3300	100.74	724329671196297
14:11:57 PM	XLON	3445	100.74	724329671196300
14:12:23 PM	XLON	11443	100.74	724329671196353
14:13:53 PM	XLON	1	100.72	724329671196446
14:14:00 PM	XLON	2806	100.74	724329671196455
14:14:00 PM	XLON	6219	100.74	724329671196454
14:14:17 PM	XLON	3083	100.74	724329671196463
14:14:23 PM	XLON	11991	100.72	724329671196474
14:14:51 PM	XLON	277	100.70	724329671196510
14:14:51 PM	XLON	3087	100.70	724329671196509
14:16:11 PM	XLON	3469	100.72	724329671196569
14:16:11 PM	XLON	8340	100.72	724329671196570
14:18:10 PM	XLON	1306	100.78	724329671196789
14:18:21 PM	XLON	6068	100.80	724329671196816
14:18:21 PM	XLON	17772	100.80	724329671196815
14:19:06 PM	XLON	3169	100.78	724329671196840
14:19:22 PM	XLON	871	100.78	724329671196911
14:19:22 PM	XLON	2241	100.78	724329671196912
14:19:36 PM	XLON	1	100.78	724329671196929
14:19:36 PM	XLON	3063	100.78	724329671196930
14:19:52 PM	XLON	1213	100.78	724329671196940
14:19:52 PM	XLON	1900	100.78	724329671196939
14:20:27 PM	XLON	5313	100.78	724329671196975
14:20:27 PM	XLON	14761	100.78	724329671196970
14:20:53 PM	XLON	3547	100.78	724329671197019
14:22:18 PM	XLON	66	100.80	724329671197178
14:22:18 PM	XLON	3300	100.80	724329671197177
14:22:24 PM	XLON	102	100.78	724329671197189
14:22:25 PM	XLON	123	100.78	724329671197190
14:22:28 PM	XLON	4341	100.78	724329671197191
14:22:39 PM	XLON	897	100.78	724329671197205
14:22:39 PM	XLON	2200	100.78	724329671197204
14:23:08 PM	XLON	1	100.76	724329671197249
14:23:10 PM	XLON	6453	100.76	724329671197250
14:23:28 PM	XLON	5065	100.76	724329671197293
14:23:28 PM	XLON	8617	100.76	724329671197294
14:25:00 PM	XLON	3043	100.88	724329671197430
14:25:00 PM	XLON	3606	100.88	724329671197431
14:25:02 PM	XLON	800	100.86	724329671197432
14:25:10 PM	XLON	3234	100.88	724329671197459
14:25:13 PM	XLON	2854	100.88	724329671197474
14:25:26 PM	XLON	4103	100.86	724329671197493
14:25:26 PM	XLON	10849	100.86	724329671197491
14:26:19 PM	XLON	7	100.84	724329671197551
14:26:19 PM	XLON	73	100.84	724329671197550
14:26:19 PM	XLON	3002	100.84	724329671197552
14:27:50 PM	XLON	1594	100.90	724329671197655
14:27:54 PM	XLON	1727	100.90	724329671197660
14:28:00 PM	XLON	1397	100.90	724329671197668
14:28:11 PM	XLON	14640	100.90	724329671197674
14:28:11 PM	XLON	1509	100.92	724329671197676
14:28:11 PM	XLON	2465	100.92	724329671197677
14:28:11 PM	XLON	2996	100.92	724329671197678
14:28:11 PM	XLON	3530	100.92	724329671197679
14:28:11 PM	XLON	6236	100.92	724329671197675
14:28:48 PM	XLON	1438	100.92	724329671197748
14:28:59 PM	XLON	1519	100.92	724329671197779
14:28:59 PM	XLON	3300	100.92	724329671197780
14:29:10 PM	XLON	1569	100.92	724329671197802
14:29:15 PM	XLON	1	100.92	724329671197805
14:29:15 PM	XLON	2285	100.92	724329671197806
14:29:21 PM	XLON	5	100.92	724329671197816
14:29:21 PM	XLON	3098	100.92	724329671197817
14:29:38 PM	XLON	2676	100.94	724329671197891
14:29:43 PM	XLON	2086	100.94	724329671197898
14:29:49 PM	XLON	3534	100.94	724329671197929
14:29:58 PM	XLON	2771	100.92	724329671197946
14:29:58 PM	XLON	4979	100.92	724329671197944
14:29:58 PM	XLON	7113	100.92	724329671197945
14:30:45 PM	XLON	136	101.06	724329671198344
14:31:04 PM	XLON	4485	101.06	724329671198402
14:31:05 PM	XLON	591	101.06	724329671198423
14:31:05 PM	XLON	897	101.06	724329671198405
14:31:05 PM	XLON	999	101.06	724329671198406
14:31:05 PM	XLON	2824	101.06	724329671198408
14:31:05 PM	XLON	3026	101.06	724329671198407
14:31:05 PM	XLON	3222	101.06	724329671198421
14:31:05 PM	XLON	3300	101.06	724329671198420
14:31:05 PM	XLON	4195	101.06	724329671198409
14:31:05 PM	XLON	6885	101.06	724329671198422
14:31:17 PM	XLON	4769	101.06	724329671198462
14:31:32 PM	XLON	6799	101.06	724329671198554
14:31:51 PM	XLON	784	101.02	724329671198682
14:31:51 PM	XLON	3222	101.02	724329671198681
14:31:51 PM	XLON	4746	101.02	724329671198679
14:32:12 PM	XLON	7952	101.06	724329671198789
14:32:18 PM	XLON	8712	101.04	724329671198817
14:32:38 PM	XLON	6328	101.06	724329671198884
14:32:54 PM	XLON	5151	101.08	724329671198975
14:32:55 PM	XLON	3414	101.08	724329671198980
14:33:36 PM	XLON	1680	101.16	724329671199145
14:33:38 PM	XLON	1969	101.14	724329671199158
14:33:43 PM	XLON	2370	101.14	724329671199219
14:33:43 PM	XLON	3300	101.14	724329671199218
14:33:43 PM	XLON	5072	101.14	724329671199217
14:33:52 PM	XLON	4	101.14	724329671199265
14:33:52 PM	XLON	1000	101.14	724329671199266
14:33:52 PM	XLON	1000	101.14	724329671199267
14:33:53 PM	XLON	2000	101.14	724329671199268
14:33:53 PM	XLON	2190	101.14	724329671199269
14:34:09 PM	XLON	8372	101.18	724329671199370
14:34:26 PM	XLON	923	101.20	724329671199444
14:34:27 PM	XLON	147	101.20	724329671199445
14:34:32 PM	XLON	4043	101.20	724329671199480
14:34:36 PM	XLON	2871	101.22	724329671199502
14:35:05 PM	XLON	5615	101.22	724329671199591
14:35:31 PM	XLON	2850	101.28	724329671199643
14:35:36 PM	XLON	1	101.28	724329671199649
14:35:43 PM	XLON	3222	101.28	724329671199685
14:35:43 PM	XLON	3255	101.28	724329671199683
14:35:43 PM	XLON	3300	101.28	724329671199684
14:35:46 PM	XLON	3381	101.28	724329671199689
14:35:51 PM	XLON	1780	101.28	724329671199708
14:35:53 PM	XLON	3496	101.28	724329671199715
14:35:58 PM	XLON	1	101.28	724329671199720
14:35:58 PM	XLON	3300	101.28	724329671199721
14:36:00 PM	XLON	1000	101.28	724329671199723
14:36:01 PM	XLON	1000	101.28	724329671199725
14:36:08 PM	XLON	700	101.30	724329671199762
14:36:08 PM	XLON	2849	101.30	724329671199760
14:36:08 PM	XLON	4692	101.30	724329671199761
14:36:14 PM	XLON	700	101.30	724329671199772
14:36:14 PM	XLON	4603	101.30	724329671199771
14:36:18 PM	XLON	760	101.30	724329671199775
14:36:29 PM	XLON	14513	101.30	724329671199804
14:36:41 PM	XLON	4580	101.30	724329671199831
14:36:41 PM	XLON	5398	101.30	724329671199834
14:36:41 PM	XLON	6398	101.30	724329671199832
14:36:49 PM	XLON	3346	101.28	724329671199885
14:37:17 PM	XLON	3220	101.28	724329671199966
14:37:27 PM	XLON	69	101.28	724329671200036
14:37:27 PM	XLON	3159	101.28	724329671200035
14:37:30 PM	XLON	2062	101.26	724329671200075
14:37:30 PM	XLON	2249	101.26	724329671200074
14:37:35 PM	XLON	3421	101.26	724329671200091
14:37:41 PM	XLON	3187	101.26	724329671200107
14:37:47 PM	XLON	1678	101.28	724329671200125
14:37:47 PM	XLON	1785	101.28	724329671200124
14:38:03 PM	XLON	11222	101.26	724329671200153
14:38:05 PM	XLON	10179	101.26	724329671200169
14:38:36 PM	XLON	3232	101.26	724329671200308
14:38:39 PM	XLON	7386	101.24	724329671200310
14:39:03 PM	XLON	3770	101.22	724329671200357
14:39:03 PM	XLON	4496	101.22	724329671200358
14:39:03 PM	XLON	6978	101.22	724329671200359
14:39:47 PM	XLON	239	101.24	724329671200488
14:39:52 PM	XLON	37	101.24	724329671200489
14:39:52 PM	XLON	3222	101.24	724329671200491
14:39:52 PM	XLON	3300	101.24	724329671200490
14:39:55 PM	XLON	2	101.24	724329671200493
14:39:55 PM	XLON	126	101.24	724329671200494
14:39:55 PM	XLON	3222	101.24	724329671200496
14:39:55 PM	XLON	3300	101.24	724329671200495
14:39:57 PM	XLON	110	101.24	724329671200497
14:39:57 PM	XLON	1275	101.24	724329671200498
14:39:57 PM	XLON	1938	101.24	724329671200500
14:39:57 PM	XLON	3222	101.24	724329671200499
14:40:02 PM	XLON	15084	101.22	724329671200509
14:40:42 PM	XLON	3114	101.22	724329671200655
14:40:42 PM	XLON	3300	101.22	724329671200654
14:40:53 PM	XLON	4	101.22	724329671200676
14:40:53 PM	XLON	3300	101.22	724329671200677
14:41:05 PM	XLON	5000	101.26	724329671200694
14:41:07 PM	XLON	4162	101.26	724329671200702
14:41:10 PM	XLON	3144	101.26	724329671200710
14:41:10 PM	XLON	3300	101.26	724329671200709
14:41:10 PM	XLON	4072	101.26	724329671200708
14:41:17 PM	XLON	5208	101.26	724329671200741
14:41:40 PM	XLON	4713	101.28	724329671200809
14:41:41 PM	XLON	5000	101.28	724329671200811
14:41:46 PM	XLON	3864	101.28	724329671200813
14:41:51 PM	XLON	3065	101.26	724329671200820
14:42:38 PM	XLON	8048	101.22	724329671201042
14:42:46 PM	XLON	3885	101.20	724329671201076
14:42:49 PM	XLON	478	101.18	724329671201083
14:42:50 PM	XLON	6567	101.18	724329671201087
14:42:50 PM	XLON	7132	101.18	724329671201085
14:43:20 PM	XLON	45	101.20	724329671201214
14:43:20 PM	XLON	778	101.20	724329671201209
14:43:20 PM	XLON	801	101.20	724329671201210
14:43:20 PM	XLON	943	101.20	724329671201213
14:43:20 PM	XLON	3640	101.20	724329671201211
14:43:20 PM	XLON	8220	101.20	724329671201215
14:43:27 PM	XLON	2000	101.18	724329671201246
14:43:59 PM	XLON	180	101.14	724329671201369
14:43:59 PM	XLON	2900	101.14	724329671201368
14:44:06 PM	XLON	1470	101.14	724329671201403
14:44:06 PM	XLON	1744	101.14	724329671201404
14:44:23 PM	XLON	8293	101.18	724329671201427
14:44:32 PM	XLON	2684	101.18	724329671201466
14:44:40 PM	XLON	1000	101.18	724329671201498
14:44:40 PM	XLON	1000	101.18	724329671201499
14:44:40 PM	XLON	1000	101.18	724329671201500
14:44:40 PM	XLON	1000	101.18	724329671201501
14:44:40 PM	XLON	2056	101.20	724329671201492
14:44:40 PM	XLON	3300	101.20	724329671201491
14:44:41 PM	XLON	1000	101.18	724329671201502
14:44:41 PM	XLON	1000	101.18	724329671201503
14:44:41 PM	XLON	1973	101.18	724329671201504
14:45:06 PM	XLON	14952	101.16	724329671201600
14:45:35 PM	XLON	3222	101.16	724329671201669
14:45:35 PM	XLON	3235	101.16	724329671201666
14:45:35 PM	XLON	3300	101.16	724329671201668
14:45:35 PM	XLON	4002	101.16	724329671201670
14:46:06 PM	XLON	945	101.10	724329671201867
14:46:06 PM	XLON	1570	101.10	724329671201869
14:46:06 PM	XLON	3300	101.10	724329671201868
14:46:06 PM	XLON	6904	101.10	724329671201865
14:46:34 PM	XLON	2491	101.12	724329671201933
14:46:34 PM	XLON	9864	101.12	724329671201934
14:46:43 PM	XLON	2881	101.08	724329671202005
14:47:23 PM	XLON	3671	101.06	724329671202196
14:47:23 PM	XLON	4200	101.06	724329671202195
14:47:23 PM	XLON	14738	101.06	724329671202194
14:47:59 PM	XLON	3900	101.04	724329671202292
14:47:59 PM	XLON	4574	101.04	724329671202293
14:47:59 PM	XLON	5430	101.04	724329671202290
14:48:01 PM	XLON	9502	101.04	724329671202299
14:48:05 PM	XLON	3431	101.04	724329671202309
14:48:29 PM	XLON	1	101.04	724329671202392
14:48:32 PM	XLON	4716	101.04	724329671202399
14:48:38 PM	XLON	30	101.04	724329671202411
14:48:47 PM	XLON	3925	101.06	724329671202435
14:49:13 PM	XLON	3053	101.06	724329671202502
14:50:30 PM	XLON	2826	101.20	724329671202751
14:50:30 PM	XLON	2834	101.20	724329671202743
14:50:30 PM	XLON	3222	101.20	724329671202745
14:50:30 PM	XLON	3222	101.20	724329671202749
14:50:30 PM	XLON	3300	101.20	724329671202744
14:50:30 PM	XLON	3300	101.20	724329671202750
14:50:30 PM	XLON	5000	101.20	724329671202752
14:50:33 PM	XLON	3733	101.20	724329671202757
14:50:46 PM	XLON	122	101.24	724329671202811
14:50:46 PM	XLON	3300	101.24	724329671202810
14:50:51 PM	XLON	1256	101.22	724329671202835
14:50:51 PM	XLON	2273	101.22	724329671202837
14:50:51 PM	XLON	3222	101.22	724329671202836
14:50:51 PM	XLON	3300	101.22	724329671202838
14:50:54 PM	XLON	3000	101.20	724329671202843
14:50:54 PM	XLON	3020	101.20	724329671202845
14:50:54 PM	XLON	4151	101.20	724329671202841
14:50:54 PM	XLON	5200	101.20	724329671202844
14:51:41 PM	XLON	303	101.18	724329671203019
14:51:41 PM	XLON	2949	101.18	724329671203018
14:51:48 PM	XLON	9	101.18	724329671203045
14:52:15 PM	XLON	82	101.18	724329671203196
14:52:15 PM	XLON	2000	101.18	724329671203195
14:52:15 PM	XLON	5518	101.18	724329671203119
14:52:15 PM	XLON	5688	101.18	724329671203194
14:52:15 PM	XLON	5820	101.18	724329671203197
14:52:15 PM	XLON	9050	101.18	724329671203118
14:52:16 PM	XLON	6216	101.16	724329671203204
14:52:16 PM	XLON	1028	101.18	724329671203210
14:52:16 PM	XLON	2222	101.18	724329671203207
14:52:16 PM	XLON	2465	101.18	724329671203209
14:52:16 PM	XLON	3222	101.18	724329671203206
14:52:16 PM	XLON	3300	101.18	724329671203205
14:52:16 PM	XLON	3987	101.18	724329671203208
14:52:17 PM	XLON	1	101.20	724329671203219
14:52:17 PM	XLON	104	101.20	724329671203222
14:52:17 PM	XLON	3222	101.20	724329671203220
14:52:17 PM	XLON	3300	101.20	724329671203221
14:52:25 PM	XLON	14076	101.18	724329671203249
14:52:26 PM	XLON	1091	101.16	724329671203321
14:52:26 PM	XLON	2273	101.16	724329671203322
14:52:26 PM	XLON	3222	101.16	724329671203323
14:52:26 PM	XLON	4077	101.16	724329671203325
14:52:26 PM	XLON	6061	101.16	724329671203324
14:52:30 PM	XLON	1000	101.14	724329671203336
14:52:30 PM	XLON	3222	101.14	724329671203338
14:52:30 PM	XLON	3300	101.14	724329671203337
14:52:32 PM	XLON	3222	101.14	724329671203346
14:52:32 PM	XLON	3300	101.14	724329671203345
14:52:42 PM	XLON	2936	101.12	724329671203394
14:52:42 PM	XLON	3222	101.12	724329671203393
14:52:42 PM	XLON	3300	101.12	724329671203392
14:52:42 PM	XLON	5686	101.12	724329671203385
14:52:43 PM	XLON	3222	101.12	724329671203424
14:52:43 PM	XLON	3300	101.12	724329671203423
14:52:43 PM	XLON	6385	101.12	724329671203425
14:52:45 PM	XLON	6	101.12	724329671203436
14:52:45 PM	XLON	8420	101.12	724329671203437
14:52:46 PM	XLON	1357	101.12	724329671203439
14:52:46 PM	XLON	3222	101.12	724329671203441
14:52:46 PM	XLON	3222	101.12	724329671203448
14:52:46 PM	XLON	3300	101.12	724329671203440
14:52:46 PM	XLON	3300	101.12	724329671203447
14:52:46 PM	XLON	5904	101.12	724329671203446
14:53:05 PM	XLON	756	101.10	724329671203484
14:53:05 PM	XLON	4603	101.10	724329671203483
14:53:05 PM	XLON	6230	101.10	724329671203482
14:53:08 PM	XLON	1	101.12	724329671203494
14:53:14 PM	XLON	3222	101.12	724329671203514
14:53:14 PM	XLON	3300	101.12	724329671203513
14:53:14 PM	XLON	6041	101.12	724329671203512
14:54:23 PM	XLON	2479	101.18	724329671203672
14:54:23 PM	XLON	6437	101.18	724329671203673
14:54:24 PM	XLON	974	101.18	724329671203675
14:54:25 PM	XLON	2000	101.18	724329671203676
14:54:26 PM	XLON	2000	101.18	724329671203677
14:54:27 PM	XLON	2000	101.18	724329671203681
14:54:28 PM	XLON	1	101.18	724329671203682
14:54:28 PM	XLON	1201	101.18	724329671203690
14:54:28 PM	XLON	3127	101.18	724329671203683
14:54:28 PM	XLON	3600	101.18	724329671203689
14:54:28 PM	XLON	4008	101.18	724329671203688
14:54:28 PM	XLON	4700	101.18	724329671203687
14:54:29 PM	XLON	1187	101.18	724329671203693
14:54:29 PM	XLON	1422	101.18	724329671203696
14:54:29 PM	XLON	1820	101.18	724329671203691
14:54:29 PM	XLON	2000	101.18	724329671203698
14:54:29 PM	XLON	3980	101.18	724329671203695
14:54:29 PM	XLON	4008	101.18	724329671203694
14:54:29 PM	XLON	4221	101.18	724329671203697
14:54:29 PM	XLON	6071	101.18	724329671203692
14:54:30 PM	XLON	2916	101.18	724329671203702
14:54:30 PM	XLON	2934	101.18	724329671203699
14:54:30 PM	XLON	3980	101.18	724329671203701
14:54:30 PM	XLON	3980	101.18	724329671203703
14:54:30 PM	XLON	4008	101.18	724329671203700
14:54:30 PM	XLON	4008	101.18	724329671203704
14:54:31 PM	XLON	4700	101.16	724329671203709
14:54:31 PM	XLON	1622	101.18	724329671203707
14:54:31 PM	XLON	2886	101.18	724329671203705
14:54:31 PM	XLON	3980	101.18	724329671203706
14:54:33 PM	XLON	1716	101.16	724329671203727
14:54:33 PM	XLON	3980	101.16	724329671203726
14:54:33 PM	XLON	7437	101.16	724329671203724
14:55:10 PM	XLON	482	101.16	724329671203840
14:55:10 PM	XLON	681	101.16	724329671203844
14:55:10 PM	XLON	914	101.16	724329671203843
14:55:10 PM	XLON	2605	101.16	724329671203842
14:55:10 PM	XLON	3643	101.16	724329671203839
14:55:38 PM	XLON	3123	101.16	724329671203940
14:55:38 PM	XLON	3137	101.16	724329671203939
14:55:38 PM	XLON	3188	101.16	724329671203941
14:56:33 PM	XLON	6024	101.16	724329671204124
14:56:44 PM	XLON	100	101.16	724329671204168
14:56:44 PM	XLON	100	101.16	724329671204169
14:56:44 PM	XLON	4959	101.16	724329671204170
14:57:23 PM	XLON	10379	101.14	724329671204294
14:57:28 PM	XLON	1500	101.12	724329671204318
14:57:28 PM	XLON	1669	101.12	724329671204317
14:57:28 PM	XLON	3458	101.12	724329671204332
14:57:28 PM	XLON	11565	101.12	724329671204319
14:57:29 PM	XLON	3762	101.08	724329671204352
14:57:38 PM	XLON	2	101.08	724329671204375
14:57:38 PM	XLON	2119	101.08	724329671204376
14:57:53 PM	XLON	100	101.08	724329671204401
14:57:58 PM	XLON	1723	101.08	724329671204424
14:58:01 PM	XLON	4092	101.08	724329671204427
14:58:32 PM	XLON	11557	101.08	724329671204479
14:58:33 PM	XLON	2119	101.10	724329671204486
14:58:45 PM	XLON	366	101.06	724329671204543
14:58:45 PM	XLON	2780	101.06	724329671204542
14:58:45 PM	XLON	13817	101.10	724329671204494
14:59:12 PM	XLON	12311	101.02	724329671204646
15:00:02 PM	XLON	7540	101.02	724329671204775
15:00:04 PM	XLON	3500	100.76	724329671204972
15:00:22 PM	XLON	3379	100.90	724329671205046
15:00:25 PM	XLON	4092	100.90	724329671205060
15:00:26 PM	XLON	14327	100.88	724329671205063
15:00:39 PM	XLON	3449	100.84	724329671205123
15:00:51 PM	XLON	1268	100.80	724329671205192
15:00:51 PM	XLON	2125	100.80	724329671205193
15:01:10 PM	XLON	6240	100.80	724329671205292
15:01:51 PM	XLON	657	100.82	724329671205405
15:01:51 PM	XLON	5606	100.82	724329671205404
15:01:58 PM	XLON	3876	100.72	724329671205468
15:02:18 PM	XLON	13494	100.80	724329671205597
15:02:59 PM	XLON	14121	100.84	724329671205743
15:03:36 PM	XLON	8101	100.96	724329671205886
15:03:39 PM	XLON	4701	100.96	724329671205891
15:04:16 PM	XLON	325	100.96	724329671206005
15:04:16 PM	XLON	2966	100.96	724329671206004
15:04:53 PM	XLON	3917	101.00	724329671206096
15:04:53 PM	XLON	8244	101.00	724329671206095
15:05:00 PM	XLON	2	101.02	724329671206109
15:05:00 PM	XLON	42	101.02	724329671206110
15:05:00 PM	XLON	1052	101.02	724329671206112
15:05:00 PM	XLON	2104	101.02	724329671206111
15:05:09 PM	XLON	264	101.02	724329671206175
15:05:09 PM	XLON	1141	101.02	724329671206173
15:05:09 PM	XLON	1667	101.02	724329671206174
15:05:12 PM	XLON	12199	101.00	724329671206182
15:05:22 PM	XLON	3668	101.00	724329671206208
15:05:52 PM	XLON	5689	100.98	724329671206267
15:05:54 PM	XLON	5000	100.98	724329671206282
15:06:39 PM	XLON	1296	100.96	724329671206402
15:06:39 PM	XLON	1841	100.96	724329671206401
15:07:05 PM	XLON	1733	100.96	724329671206431
15:07:05 PM	XLON	8501	100.96	724329671206435
15:07:05 PM	XLON	12426	100.96	724329671206432
15:08:15 PM	XLON	78	101.10	724329671206714
15:08:15 PM	XLON	4200	101.10	724329671206713
15:08:21 PM	XLON	1040	101.08	724329671206732
15:08:21 PM	XLON	2659	101.08	724329671206731
15:08:21 PM	XLON	898	101.10	724329671206728
15:08:21 PM	XLON	2325	101.10	724329671206729
15:08:29 PM	XLON	3096	101.08	724329671206741
15:08:34 PM	XLON	935	101.06	724329671206749
15:08:34 PM	XLON	2880	101.06	724329671206748
15:08:34 PM	XLON	4396	101.06	724329671206752
15:09:02 PM	XLON	891	101.04	724329671206826
15:09:02 PM	XLON	2440	101.04	724329671206825
15:09:17 PM	XLON	3246	101.04	724329671206895
15:09:21 PM	XLON	758	101.04	724329671206909
15:09:33 PM	XLON	3310	101.04	724329671206995
15:09:33 PM	XLON	3893	101.04	724329671206994
15:09:36 PM	XLON	1003	101.02	724329671207032
15:09:36 PM	XLON	3438	101.02	724329671207033
15:09:58 PM	XLON	1	101.00	724329671207073
15:09:58 PM	XLON	18	101.00	724329671207075
15:09:58 PM	XLON	3600	101.00	724329671207074
15:10:06 PM	XLON	2693	101.02	724329671207099
15:10:15 PM	XLON	1	101.02	724329671207106
15:10:15 PM	XLON	3223	101.02	724329671207107
15:10:25 PM	XLON	723	101.02	724329671207129
15:10:25 PM	XLON	2486	101.02	724329671207130
15:10:35 PM	XLON	155	101.02	724329671207140
15:10:35 PM	XLON	1494	101.02	724329671207138
15:10:35 PM	XLON	1559	101.02	724329671207139
15:10:44 PM	XLON	1680	101.02	724329671207152
15:11:01 PM	XLON	9648	101.04	724329671207206
15:11:19 PM	XLON	1888	101.04	724329671207324
15:11:19 PM	XLON	2665	101.04	724329671207325
15:11:19 PM	XLON	6891	101.04	724329671207326
15:11:20 PM	XLON	1	101.04	724329671207328
15:11:20 PM	XLON	5284	101.04	724329671207329
15:12:00 PM	XLON	8485	101.04	724329671207422
15:12:31 PM	XLON	2277	101.04	724329671207487
15:12:36 PM	XLON	1928	101.04	724329671207504
15:12:36 PM	XLON	6239	101.04	724329671207506
15:12:36 PM	XLON	6285	101.04	724329671207507
15:12:55 PM	XLON	3354	101.02	724329671207551
15:14:02 PM	XLON	2027	100.98	724329671207752
15:14:02 PM	XLON	2051	100.98	724329671207751
15:14:02 PM	XLON	3980	100.98	724329671207750
15:14:02 PM	XLON	5165	100.98	724329671207746
15:14:02 PM	XLON	9985	100.98	724329671207747
15:14:14 PM	XLON	3449	100.96	724329671207787
15:14:53 PM	XLON	3249	100.94	724329671207913
15:14:53 PM	XLON	8847	100.94	724329671207918
15:15:26 PM	XLON	11756	100.92	724329671208026
15:16:05 PM	XLON	89	100.84	724329671208186
15:16:05 PM	XLON	5746	100.84	724329671208187
15:16:15 PM	XLON	700	100.84	724329671208205
15:16:16 PM	XLON	5671	100.84	724329671208206
15:17:05 PM	XLON	3183	100.90	724329671208331
15:17:11 PM	XLON	3078	100.90	724329671208357
15:17:26 PM	XLON	385	100.92	724329671208389
15:17:26 PM	XLON	634	100.92	724329671208391
15:17:26 PM	XLON	2162	100.92	724329671208390
15:17:33 PM	XLON	3198	100.92	724329671208393
15:17:42 PM	XLON	197	100.92	724329671208437
15:17:42 PM	XLON	345	100.92	724329671208436
15:17:42 PM	XLON	2534	100.92	724329671208435
15:17:51 PM	XLON	657	100.92	724329671208540
15:17:51 PM	XLON	2466	100.92	724329671208539
15:18:01 PM	XLON	2	100.92	724329671208579
15:18:06 PM	XLON	1691	100.92	724329671208605
15:18:06 PM	XLON	2360	100.92	724329671208607
15:18:06 PM	XLON	10000	100.92	724329671208606
15:18:24 PM	XLON	1579	100.92	724329671208657
15:18:24 PM	XLON	2132	100.92	724329671208658
15:18:30 PM	XLON	5071	100.92	724329671208670
15:18:38 PM	XLON	6133	100.88	724329671208675
15:19:27 PM	XLON	3950	100.88	724329671208855
15:19:58 PM	XLON	1785	100.90	724329671208925
15:19:58 PM	XLON	4041	100.90	724329671208924
15:20:07 PM	XLON	2508	100.90	724329671208971
15:20:32 PM	XLON	1403	100.92	724329671209076
15:20:32 PM	XLON	2636	100.92	724329671209078
15:20:32 PM	XLON	4008	100.92	724329671209077
15:20:44 PM	XLON	505	100.92	724329671209133
15:20:44 PM	XLON	1331	100.92	724329671209134
15:20:44 PM	XLON	1344	100.92	724329671209132
15:20:55 PM	XLON	494	100.92	724329671209162
15:20:55 PM	XLON	2677	100.92	724329671209161
15:21:08 PM	XLON	14501	100.90	724329671209206
15:21:19 PM	XLON	3927	100.88	724329671209239
15:21:31 PM	XLON	3877	100.88	724329671209304
15:22:16 PM	XLON	8874	100.88	724329671209453
15:22:31 PM	XLON	3203	100.88	724329671209487
15:22:39 PM	XLON	5589	100.88	724329671209502
15:25:08 PM	XLON	3900	100.94	724329671209944
15:25:08 PM	XLON	3980	100.94	724329671209942
15:25:08 PM	XLON	4008	100.94	724329671209943
15:25:08 PM	XLON	4200	100.94	724329671209945
15:25:08 PM	XLON	4298	100.94	724329671209946
15:25:08 PM	XLON	10600	100.94	724329671209938
15:25:23 PM	XLON	3824	100.94	724329671209989
15:25:35 PM	XLON	135	100.94	724329671210052
15:25:35 PM	XLON	3006	100.94	724329671210053
15:25:38 PM	XLON	611	100.92	724329671210059
15:26:13 PM	XLON	244	100.92	724329671210166
15:26:13 PM	XLON	9265	100.92	724329671210167
15:26:24 PM	XLON	3204	100.92	724329671210194
15:26:36 PM	XLON	1248	100.92	724329671210225
15:26:36 PM	XLON	1916	100.92	724329671210224
15:26:48 PM	XLON	41	100.92	724329671210234
15:26:48 PM	XLON	515	100.92	724329671210236
15:26:48 PM	XLON	2607	100.92	724329671210235
15:27:00 PM	XLON	522	100.92	724329671210252
15:27:00 PM	XLON	525	100.92	724329671210250
15:27:00 PM	XLON	2116	100.92	724329671210251
15:27:09 PM	XLON	12488	100.92	724329671210280
15:27:10 PM	XLON	861	100.92	724329671210289
15:27:10 PM	XLON	3400	100.92	724329671210288
15:27:34 PM	XLON	761	100.92	724329671210334
15:27:56 PM	XLON	481	100.92	724329671210398
15:27:56 PM	XLON	2365	100.92	724329671210393
15:27:56 PM	XLON	3980	100.92	724329671210396
15:27:56 PM	XLON	4008	100.92	724329671210397
15:28:12 PM	XLON	3383	100.90	724329671210436
15:28:49 PM	XLON	3591	100.90	724329671210490
15:29:04 PM	XLON	8407	100.90	724329671210546
15:29:54 PM	XLON	837	100.90	724329671210659
15:29:54 PM	XLON	922	100.90	724329671210661
15:29:54 PM	XLON	1742	100.90	724329671210660
15:30:09 PM	XLON	3176	100.90	724329671210703
15:30:17 PM	XLON	5194	100.88	724329671210719
15:30:19 PM	XLON	4633	100.84	724329671210765
15:30:38 PM	XLON	4868	100.82	724329671210793
15:30:38 PM	XLON	7044	100.82	724329671210790
15:32:05 PM	XLON	2665	100.68	724329671211118
15:32:05 PM	XLON	11933	100.68	724329671211119
15:32:06 PM	XLON	8360	100.68	724329671211135
15:32:23 PM	XLON	3709	100.68	724329671211203
15:32:38 PM	XLON	359	100.64	724329671211293
15:32:38 PM	XLON	1000	100.64	724329671211294
15:32:38 PM	XLON	1000	100.64	724329671211295
15:32:53 PM	XLON	700	100.66	724329671211326
15:32:53 PM	XLON	988	100.66	724329671211325
15:32:53 PM	XLON	2491	100.66	724329671211327
15:33:09 PM	XLON	6110	100.68	724329671211347
15:34:02 PM	XLON	1000	100.68	724329671211456
15:34:02 PM	XLON	1000	100.68	724329671211457
15:34:02 PM	XLON	1000	100.68	724329671211458
15:34:03 PM	XLON	139	100.68	724329671211461
15:34:03 PM	XLON	1000	100.68	724329671211459
15:34:03 PM	XLON	1000	100.68	724329671211460
15:34:04 PM	XLON	969	100.68	724329671211477
15:34:05 PM	XLON	1000	100.68	724329671211478
15:34:05 PM	XLON	1000	100.68	724329671211479
15:34:05 PM	XLON	1000	100.68	724329671211480
15:34:05 PM	XLON	1000	100.68	724329671211481
15:34:05 PM	XLON	1000	100.68	724329671211482
15:34:05 PM	XLON	1000	100.68	724329671211483
15:34:09 PM	XLON	3097	100.68	724329671211493
15:34:47 PM	XLON	4764	100.70	724329671211600
15:35:41 PM	XLON	1978	100.66	724329671211790
15:35:41 PM	XLON	12907	100.66	724329671211791
15:35:41 PM	XLON	2175	100.68	724329671211788
15:35:41 PM	XLON	5966	100.68	724329671211787
15:36:38 PM	XLON	103	100.64	724329671212014
15:36:38 PM	XLON	252	100.64	724329671212010
15:36:38 PM	XLON	608	100.64	724329671212012
15:36:38 PM	XLON	2047	100.64	724329671212011
15:36:38 PM	XLON	3790	100.64	724329671212013
15:36:48 PM	XLON	1904	100.64	724329671212044
15:36:51 PM	XLON	2000	100.64	724329671212049
15:36:53 PM	XLON	2000	100.64	724329671212055
15:36:57 PM	XLON	1142	100.64	724329671212056
15:37:01 PM	XLON	586	100.64	724329671212061
15:37:02 PM	XLON	4459	100.64	724329671212064
15:37:49 PM	XLON	1741	100.66	724329671212160
15:37:49 PM	XLON	2055	100.66	724329671212159
15:37:56 PM	XLON	33	100.66	724329671212189
15:37:56 PM	XLON	96	100.66	724329671212190
15:38:06 PM	XLON	125	100.66	724329671212206
15:38:06 PM	XLON	14228	100.66	724329671212207
15:38:29 PM	XLON	100	100.62	724329671212268
15:38:29 PM	XLON	700	100.62	724329671212269
15:38:59 PM	XLON	100	100.62	724329671212305
15:39:05 PM	XLON	100	100.62	724329671212310
15:39:11 PM	XLON	100	100.62	724329671212330
15:39:17 PM	XLON	100	100.62	724329671212339
15:39:23 PM	XLON	100	100.62	724329671212365
15:39:57 PM	XLON	4723	100.66	724329671212429
15:39:57 PM	XLON	8756	100.66	724329671212428
15:40:09 PM	XLON	439	100.66	724329671212448
15:40:09 PM	XLON	2762	100.66	724329671212449
15:40:17 PM	XLON	3060	100.66	724329671212458
15:40:29 PM	XLON	1040	100.66	724329671212477
15:40:29 PM	XLON	2161	100.66	724329671212476
15:40:33 PM	XLON	4022	100.70	724329671212498
15:40:57 PM	XLON	768	100.70	724329671212550
15:40:57 PM	XLON	910	100.70	724329671212549
15:40:57 PM	XLON	1588	100.70	724329671212548
15:41:20 PM	XLON	1876	100.72	724329671212627
15:41:20 PM	XLON	3300	100.72	724329671212626
15:41:24 PM	XLON	14099	100.70	724329671212643
15:42:10 PM	XLON	168	100.72	724329671212796
15:42:10 PM	XLON	3300	100.72	724329671212795
15:42:31 PM	XLON	4174	100.70	724329671212825
15:42:31 PM	XLON	9896	100.70	724329671212831
15:42:31 PM	XLON	3290	100.72	724329671212823
15:43:15 PM	XLON	4145	100.78	724329671212976
15:43:49 PM	XLON	1	100.78	724329671213056
15:43:49 PM	XLON	833	100.78	724329671213058
15:43:49 PM	XLON	2320	100.78	724329671213057
15:44:16 PM	XLON	817	100.80	724329671213150
15:44:16 PM	XLON	2430	100.80	724329671213149
15:44:21 PM	XLON	177	100.80	724329671213159
15:44:21 PM	XLON	386	100.80	724329671213157
15:44:21 PM	XLON	1060	100.80	724329671213156
15:44:21 PM	XLON	1480	100.80	724329671213158
15:44:23 PM	XLON	115	100.76	724329671213172
15:44:23 PM	XLON	13349	100.76	724329671213170
15:44:53 PM	XLON	3159	100.84	724329671213310
15:45:17 PM	XLON	651	100.82	724329671213426
15:45:17 PM	XLON	3300	100.82	724329671213425
15:45:17 PM	XLON	4200	100.82	724329671213424
15:45:17 PM	XLON	5002	100.82	724329671213423
15:46:04 PM	XLON	5580	100.80	724329671213542
15:46:04 PM	XLON	7024	100.80	724329671213537
15:46:46 PM	XLON	500	100.80	724329671213685
15:46:46 PM	XLON	5328	100.80	724329671213679
15:46:59 PM	XLON	100	100.80	724329671213779
15:46:59 PM	XLON	100	100.80	724329671213780
15:46:59 PM	XLON	4102	100.80	724329671213782
15:47:04 PM	XLON	100	100.80	724329671213797
15:47:08 PM	XLON	3788	100.80	724329671213810
15:48:01 PM	XLON	4862	100.78	724329671213934
15:48:39 PM	XLON	5181	100.82	724329671214124
15:48:39 PM	XLON	5400	100.82	724329671214123
15:48:39 PM	XLON	9731	100.82	724329671214088
15:49:16 PM	XLON	3993	100.76	724329671214281
15:50:25 PM	XLON	1258	100.78	724329671214495
15:50:25 PM	XLON	4200	100.78	724329671214494
15:50:25 PM	XLON	12873	100.78	724329671214493
15:51:02 PM	XLON	1730	100.78	724329671214562
15:51:02 PM	XLON	2726	100.78	724329671214563
15:51:02 PM	XLON	3600	100.78	724329671214561
15:51:02 PM	XLON	3636	100.78	724329671214559
15:52:03 PM	XLON	7650	100.74	724329671214805
15:52:28 PM	XLON	1	100.72	724329671214913
15:52:28 PM	XLON	1912	100.72	724329671214915
15:52:28 PM	XLON	3222	100.72	724329671214914
15:53:20 PM	XLON	2607	100.76	724329671215120
15:53:20 PM	XLON	3222	100.76	724329671215122
15:53:20 PM	XLON	3300	100.76	724329671215121
15:53:21 PM	XLON	1	100.76	724329671215123
15:53:21 PM	XLON	3300	100.76	724329671215124
15:53:22 PM	XLON	1404	100.76	724329671215138
15:53:22 PM	XLON	3222	100.76	724329671215137
15:53:32 PM	XLON	1	100.76	724329671215161
15:53:32 PM	XLON	1	100.76	724329671215163
15:53:32 PM	XLON	965	100.76	724329671215162
15:53:37 PM	XLON	3096	100.78	724329671215168
15:54:03 PM	XLON	11560	100.78	724329671215251
15:54:55 PM	XLON	1386	100.80	724329671215365
15:54:55 PM	XLON	3222	100.80	724329671215364
15:54:55 PM	XLON	6680	100.80	724329671215363
15:55:05 PM	XLON	5	100.80	724329671215380
15:55:05 PM	XLON	1134	100.80	724329671215381
15:55:05 PM	XLON	1914	100.80	724329671215379
15:55:15 PM	XLON	270	100.80	724329671215414
15:55:15 PM	XLON	2799	100.80	724329671215415
15:55:22 PM	XLON	3204	100.80	724329671215472
15:55:32 PM	XLON	4	100.80	724329671215498
15:55:32 PM	XLON	914	100.80	724329671215496
15:55:32 PM	XLON	1012	100.80	724329671215497
15:55:38 PM	XLON	14252	100.78	724329671215526
15:55:38 PM	XLON	971	100.80	724329671215523
15:55:38 PM	XLON	2247	100.80	724329671215522
15:56:06 PM	XLON	4619	100.78	724329671215595
15:56:17 PM	XLON	3387	100.78	724329671215683
15:56:51 PM	XLON	455	100.80	724329671215745
15:56:51 PM	XLON	2844	100.80	724329671215746
15:56:51 PM	XLON	4126	100.80	724329671215742
15:56:52 PM	XLON	3863	100.80	724329671215754
15:57:27 PM	XLON	4629	100.80	724329671215860
15:57:55 PM	XLON	5994	100.84	724329671215953
15:58:03 PM	XLON	3991	100.84	724329671215964
15:58:05 PM	XLON	1000	100.84	724329671215970
15:58:17 PM	XLON	2	100.84	724329671216040
15:58:34 PM	XLON	1890	100.86	724329671216111
15:58:34 PM	XLON	3000	100.86	724329671216110
15:58:34 PM	XLON	13459	100.86	724329671216109
15:58:38 PM	XLON	3976	100.84	724329671216136
15:59:06 PM	XLON	4633	100.84	724329671216190
15:59:30 PM	XLON	964	100.88	724329671216244
15:59:30 PM	XLON	3300	100.88	724329671216243
15:59:38 PM	XLON	4075	100.88	724329671216262

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

POSSSEFAMEDSESD

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