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

25 Nov 2022 17:45

RNS Number : 6908H

Vodafone Group Plc

25 November 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 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:	25 November 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,521
Highest price paid per share (pence):	93.44
Lowest price paid per share (pence):	92.59
Volume weighted average price paid per share (pence):	92.93

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,372,338,372 of its ordinary shares in treasury and has 27,445,917,686 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 25 November 2022 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 25 November 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	92.93	6,074,521

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:50:33 AM	XLON	8625	92.61	661863666816481
08:51:46 AM	XLON	4000	92.64	661863666816553
08:52:38 AM	XLON	1632	92.66	661863666816591
08:52:38 AM	XLON	3700	92.66	661863666816590
08:52:45 AM	XLON	2877	92.66	661863666816598
08:53:10 AM	XLON	4500	92.71	661863666816649
08:53:10 AM	XLON	11688	92.71	661863666816648
08:53:16 AM	XLON	1203	92.71	661863666816662
08:53:16 AM	XLON	1830	92.71	661863666816661
08:53:16 AM	XLON	4500	92.71	661863666816660
08:53:16 AM	XLON	10404	92.71	661863666816655
08:53:44 AM	XLON	4733	92.73	661863666816690
08:54:26 AM	XLON	4751	92.64	661863666816738
08:54:26 AM	XLON	4141	92.67	661863666816736
08:55:12 AM	XLON	8315	92.68	661863666816786
08:55:52 AM	XLON	3234	92.71	661863666816822
08:56:40 AM	XLON	5199	92.66	661863666816846
08:56:40 AM	XLON	5548	92.68	661863666816845
08:58:11 AM	XLON	12395	92.74	661863666816962
08:58:38 AM	XLON	3328	92.71	661863666816987
09:00:11 AM	XLON	7327	92.72	661863666817073
09:00:19 AM	XLON	350	92.69	661863666817089
09:00:20 AM	XLON	1949	92.69	661863666817100
09:00:20 AM	XLON	3207	92.69	661863666817101
09:00:51 AM	XLON	4468	92.64	661863666817157
09:01:02 AM	XLON	3943	92.62	661863666817165
09:01:06 AM	XLON	5828	92.64	661863666817249
09:01:07 AM	XLON	921	92.61	661863666817319
09:01:07 AM	XLON	3515	92.61	661863666817318
09:01:08 AM	XLON	5365	92.60	661863666817326
09:01:15 AM	XLON	4363	92.59	661863666817464
09:01:15 AM	XLON	5493	92.59	661863666817437
09:01:39 AM	XLON	6987	92.59	661863666817486
09:03:49 AM	XLON	4762	92.73	661863666817617
09:03:49 AM	XLON	8700	92.73	661863666817616
09:04:15 AM	XLON	2093	92.71	661863666817641
09:04:15 AM	XLON	4500	92.71	661863666817640
09:04:15 AM	XLON	7901	92.72	661863666817639
09:05:43 AM	XLON	14133	92.73	661863666817739
09:06:08 AM	XLON	8253	92.73	661863666817784
09:06:12 AM	XLON	2256	92.72	661863666817788
09:06:12 AM	XLON	2338	92.72	661863666817790
09:06:12 AM	XLON	3300	92.72	661863666817789
09:06:12 AM	XLON	2665	92.73	661863666817786
09:06:12 AM	XLON	3024	92.73	661863666817791
09:06:12 AM	XLON	3312	92.73	661863666817787
09:08:00 AM	XLON	11120	92.75	661863666817904
09:08:39 AM	XLON	851	92.72	661863666817928
09:08:39 AM	XLON	1000	92.72	661863666817925
09:08:39 AM	XLON	1000	92.72	661863666817926
09:08:39 AM	XLON	1000	92.72	661863666817927
09:11:12 AM	XLON	7373	92.72	661863666818103
09:13:18 AM	XLON	3014	92.73	661863666818374
09:13:18 AM	XLON	4606	92.73	661863666818373
09:14:01 AM	XLON	11675	92.73	661863666818423
09:15:08 AM	XLON	1309	92.67	661863666818498
09:15:08 AM	XLON	2665	92.67	661863666818497
09:15:57 AM	XLON	439	92.67	661863666818543
09:15:57 AM	XLON	3791	92.67	661863666818544
09:16:20 AM	XLON	5040	92.68	661863666818576
09:18:06 AM	XLON	3515	92.83	661863666818742
09:18:42 AM	XLON	4671	92.83	661863666818771
09:18:42 AM	XLON	14367	92.83	661863666818770
09:19:21 AM	XLON	1921	92.75	661863666818828
09:19:21 AM	XLON	3564	92.75	661863666818830
09:19:21 AM	XLON	3700	92.75	661863666818829
09:19:21 AM	XLON	1750	92.76	661863666818831
09:19:21 AM	XLON	2783	92.76	661863666818833
09:19:21 AM	XLON	3564	92.76	661863666818832
09:19:34 AM	XLON	764	92.71	661863666818845
09:19:44 AM	XLON	9687	92.74	661863666818859
09:22:27 AM	XLON	1000	92.77	661863666818995
09:24:16 AM	XLON	13315	92.84	661863666819072
09:24:30 AM	XLON	5129	92.82	661863666819074
09:26:17 AM	XLON	164	92.80	661863666819144
09:26:17 AM	XLON	1212	92.80	661863666819143
09:26:17 AM	XLON	4012	92.80	661863666819142
09:28:00 AM	XLON	1298	92.73	661863666819240
09:28:00 AM	XLON	1859	92.73	661863666819239
09:28:19 AM	XLON	200	92.72	661863666819246
09:28:19 AM	XLON	3564	92.72	661863666819247
09:28:26 AM	XLON	937	92.72	661863666819249
09:28:26 AM	XLON	1176	92.72	661863666819250
09:29:06 AM	XLON	3662	92.71	661863666819270
09:29:32 AM	XLON	949	92.71	661863666819296
09:29:32 AM	XLON	13768	92.71	661863666819297
09:29:48 AM	XLON	3152	92.66	661863666819304
09:30:23 AM	XLON	3664	92.66	661863666819340
09:31:02 AM	XLON	697	92.70	661863666819387
09:31:02 AM	XLON	3497	92.70	661863666819386
09:31:02 AM	XLON	7739	92.70	661863666819383
09:32:22 AM	XLON	9897	92.71	661863666819437
09:32:34 AM	XLON	3687	92.68	661863666819442
09:33:21 AM	XLON	3276	92.73	661863666819507
09:34:27 AM	XLON	120	92.73	661863666819583
09:34:42 AM	XLON	2	92.74	661863666819594
09:35:23 AM	XLON	4992	92.74	661863666819701
09:35:23 AM	XLON	15255	92.74	661863666819697
09:37:22 AM	XLON	2593	92.79	661863666819857
09:37:22 AM	XLON	3521	92.79	661863666819858
09:37:59 AM	XLON	7259	92.83	661863666819960
09:38:21 AM	XLON	2665	92.83	661863666819979
09:38:21 AM	XLON	2665	92.83	661863666819980
09:38:21 AM	XLON	6796	92.83	661863666819981
09:39:49 AM	XLON	3125	92.86	661863666820044
09:40:39 AM	XLON	3464	92.91	661863666820130
09:40:39 AM	XLON	3515	92.91	661863666820129
09:41:04 AM	XLON	218	92.90	661863666820139
09:41:04 AM	XLON	3600	92.90	661863666820138
09:41:32 AM	XLON	1733	92.88	661863666820156
09:41:32 AM	XLON	12661	92.88	661863666820157
09:41:37 AM	XLON	4654	92.85	661863666820186
09:42:24 AM	XLON	3093	92.81	661863666820514
09:42:24 AM	XLON	3518	92.82	661863666820512
09:43:10 AM	XLON	4440	92.75	661863666820645
09:43:21 AM	XLON	1025	92.75	661863666820662
09:44:17 AM	XLON	5494	92.71	661863666820710
09:44:25 AM	XLON	750	92.70	661863666820715
09:44:25 AM	XLON	3913	92.70	661863666820716
09:45:24 AM	XLON	3126	92.77	661863666820787
09:45:24 AM	XLON	3201	92.77	661863666820788
09:45:53 AM	XLON	6000	92.78	661863666820815
09:47:23 AM	XLON	2648	92.71	661863666820943
09:47:23 AM	XLON	3515	92.71	661863666820942
09:47:23 AM	XLON	3564	92.71	661863666820941
09:47:23 AM	XLON	4352	92.71	661863666820940
09:48:24 AM	XLON	6534	92.76	661863666820992
09:48:53 AM	XLON	1464	92.76	661863666821030
09:48:53 AM	XLON	3458	92.76	661863666821031
09:50:19 AM	XLON	8430	92.76	661863666821098
09:50:53 AM	XLON	2665	92.73	661863666821111
09:50:53 AM	XLON	6435	92.73	661863666821112
09:51:46 AM	XLON	1867	92.74	661863666821186
09:51:46 AM	XLON	2575	92.74	661863666821185
09:52:30 AM	XLON	2665	92.76	661863666821235
09:52:38 AM	XLON	3233	92.76	661863666821245
09:52:51 AM	XLON	1021	92.73	661863666821248
09:53:12 AM	XLON	4855	92.71	661863666821278
09:54:53 AM	XLON	291	92.68	661863666821344
09:55:06 AM	XLON	7272	92.68	661863666821352
09:55:16 AM	XLON	2826	92.69	661863666821380
09:55:29 AM	XLON	45	92.69	661863666821383
09:55:51 AM	XLON	150	92.69	661863666821389
09:55:51 AM	XLON	961	92.69	661863666821388
09:55:51 AM	XLON	1493	92.69	661863666821387
09:55:51 AM	XLON	5983	92.69	661863666821393
09:56:13 AM	XLON	2094	92.67	661863666821399
09:56:14 AM	XLON	1	92.67	661863666821400
09:58:09 AM	XLON	2068	92.67	661863666821506
09:58:15 AM	XLON	1016	92.67	661863666821509
09:58:18 AM	XLON	11457	92.67	661863666821514
09:58:23 AM	XLON	5213	92.64	661863666821524
09:59:24 AM	XLON	3960	92.65	661863666821548
10:00:13 AM	XLON	9863	92.71	661863666821611
10:01:05 AM	XLON	3940	92.70	661863666821657
10:01:23 AM	XLON	3117	92.73	661863666821678
10:01:45 AM	XLON	5905	92.73	661863666821706
10:02:13 AM	XLON	351	92.75	661863666821734
10:02:13 AM	XLON	2823	92.75	661863666821735
10:02:16 AM	XLON	5126	92.73	661863666821739
10:03:00 AM	XLON	3914	92.72	661863666821773
10:04:43 AM	XLON	1653	92.75	661863666821878
10:04:43 AM	XLON	2750	92.75	661863666821880
10:04:43 AM	XLON	3300	92.75	661863666821879
10:04:43 AM	XLON	3763	92.76	661863666821875
10:05:33 AM	XLON	7463	92.76	661863666821980
10:05:55 AM	XLON	4555	92.74	661863666822033
10:10:31 AM	XLON	5748	92.83	661863666822241
10:10:31 AM	XLON	14603	92.83	661863666822238
10:10:36 AM	XLON	855	92.83	661863666822244
10:10:36 AM	XLON	2848	92.83	661863666822246
10:10:36 AM	XLON	2923	92.83	661863666822245
10:10:43 AM	XLON	3118	92.83	661863666822248
10:11:49 AM	XLON	9618	92.85	661863666822299
10:12:22 AM	XLON	7292	92.88	661863666822340
10:12:42 AM	XLON	1896	92.88	661863666822363
10:13:48 AM	XLON	1718	92.90	661863666822408
10:13:48 AM	XLON	4500	92.90	661863666822407
10:13:48 AM	XLON	6122	92.90	661863666822405
10:14:12 AM	XLON	600	92.92	661863666822434
10:14:31 AM	XLON	4125	92.92	661863666822461
10:15:03 AM	XLON	600	92.93	661863666822468
10:15:03 AM	XLON	3515	92.93	661863666822469
10:15:37 AM	XLON	600	92.96	661863666822507
10:15:37 AM	XLON	2877	92.96	661863666822508
10:15:54 AM	XLON	5311	92.96	661863666822533
10:16:10 AM	XLON	1439	92.97	661863666822565
10:16:10 AM	XLON	1853	92.97	661863666822564
10:16:11 AM	XLON	6884	92.95	661863666822567
10:17:07 AM	XLON	1643	92.90	661863666822606
10:17:12 AM	XLON	234	92.90	661863666822617
10:17:12 AM	XLON	240	92.90	661863666822616
10:17:28 AM	XLON	1885	92.87	661863666822640
10:17:41 AM	XLON	6116	92.86	661863666822646
10:17:41 AM	XLON	12929	92.86	661863666822645
10:19:28 AM	XLON	200	92.84	661863666822704
10:20:06 AM	XLON	2877	92.83	661863666822723
10:20:06 AM	XLON	4826	92.83	661863666822724
10:20:26 AM	XLON	675	92.81	661863666822741
10:20:26 AM	XLON	12315	92.81	661863666822742
10:20:26 AM	XLON	383	92.82	661863666822744
10:20:26 AM	XLON	2789	92.82	661863666822745
10:20:56 AM	XLON	3561	92.79	661863666822819
10:21:49 AM	XLON	6768	92.82	661863666822891
10:24:22 AM	XLON	1642	92.85	661863666823113
10:24:22 AM	XLON	2338	92.85	661863666823115
10:24:22 AM	XLON	3194	92.85	661863666823108
10:24:22 AM	XLON	3564	92.85	661863666823114
10:24:22 AM	XLON	11893	92.85	661863666823107
10:25:12 AM	XLON	7813	92.84	661863666823140
10:26:01 AM	XLON	5970	92.88	661863666823185
10:29:22 AM	XLON	14469	92.78	661863666823345
10:30:00 AM	XLON	147	92.76	661863666823364
10:30:00 AM	XLON	1623	92.76	661863666823362
10:30:00 AM	XLON	3564	92.76	661863666823363
10:30:25 AM	XLON	12325	92.81	661863666823393
10:31:59 AM	XLON	1690	92.73	661863666823458
10:31:59 AM	XLON	2410	92.74	661863666823459
10:31:59 AM	XLON	5111	92.78	661863666823454
10:33:09 AM	XLON	3710	92.79	661863666823496
10:34:47 AM	XLON	1581	92.79	661863666823667
10:34:47 AM	XLON	2594	92.79	661863666823668
10:34:48 AM	XLON	10546	92.78	661863666823672
10:35:37 AM	XLON	3564	92.77	661863666823697
10:35:37 AM	XLON	1332	92.78	661863666823698
10:35:37 AM	XLON	11786	92.78	661863666823695
10:36:48 AM	XLON	1294	92.79	661863666823736
10:36:48 AM	XLON	2690	92.79	661863666823737
10:36:48 AM	XLON	8117	92.79	661863666823735
10:37:17 AM	XLON	3564	92.78	661863666823746
10:37:46 AM	XLON	8412	92.78	661863666823772
10:39:35 AM	XLON	4334	92.76	661863666823831
10:40:15 AM	XLON	1870	92.76	661863666823859
10:41:02 AM	XLON	1952	92.77	661863666823889
10:41:02 AM	XLON	3515	92.77	661863666823888
10:41:02 AM	XLON	3564	92.77	661863666823887
10:41:02 AM	XLON	5801	92.77	661863666823890
10:41:02 AM	XLON	7349	92.77	661863666823885
10:42:35 AM	XLON	11265	92.81	661863666823925
10:43:36 AM	XLON	5077	92.81	661863666824128
10:43:36 AM	XLON	10200	92.81	661863666824129
10:45:09 AM	XLON	1655	92.91	661863666824594
10:45:09 AM	XLON	9983	92.91	661863666824593
10:46:52 AM	XLON	1652	92.91	661863666824682
10:46:52 AM	XLON	3500	92.91	661863666824681
10:46:53 AM	XLON	14978	92.89	661863666824684
10:47:34 AM	XLON	5598	92.83	661863666824787
10:48:04 AM	XLON	787	92.85	661863666824814
10:48:04 AM	XLON	2877	92.85	661863666824815
10:48:50 AM	XLON	2877	92.85	661863666824853
10:48:50 AM	XLON	3075	92.85	661863666824854
10:49:37 AM	XLON	2877	92.85	661863666824972
10:50:23 AM	XLON	1	92.92	661863666825019
10:51:29 AM	XLON	4536	92.91	661863666825139
10:51:29 AM	XLON	2604	92.92	661863666825140
10:51:34 AM	XLON	987	92.92	661863666825151
10:51:34 AM	XLON	1026	92.92	661863666825152
10:51:52 AM	XLON	3515	92.92	661863666825178
10:51:52 AM	XLON	3564	92.92	661863666825177
10:52:52 AM	XLON	3129	92.91	661863666825249
10:52:52 AM	XLON	8027	92.91	661863666825250
10:52:52 AM	XLON	14624	92.91	661863666825251
10:53:14 AM	XLON	6183	92.87	661863666825293
10:54:18 AM	XLON	8735	92.86	661863666825401
10:54:25 AM	XLON	3188	92.84	661863666825408
10:55:55 AM	XLON	5824	92.95	661863666825664
10:56:27 AM	XLON	1522	92.96	661863666825744
10:56:27 AM	XLON	1582	92.96	661863666825743
10:56:30 AM	XLON	4698	92.95	661863666825747
10:56:30 AM	XLON	9715	92.95	661863666825746
10:56:59 AM	XLON	3723	92.92	661863666825786
10:58:01 AM	XLON	2459	92.86	661863666825846
10:58:01 AM	XLON	7380	92.86	661863666825847
10:58:32 AM	XLON	3729	92.86	661863666825883
10:59:52 AM	XLON	11793	92.85	661863666825964
11:00:54 AM	XLON	2370	92.87	661863666826064
11:00:54 AM	XLON	3223	92.87	661863666826065
11:02:00 AM	XLON	3515	92.93	661863666826130
11:02:00 AM	XLON	654	92.94	661863666826132
11:02:00 AM	XLON	3395	92.94	661863666826131
11:02:00 AM	XLON	14023	92.94	661863666826127
11:02:52 AM	XLON	5244	92.93	661863666826171
11:02:52 AM	XLON	5369	92.93	661863666826170
11:03:53 AM	XLON	5685	92.90	661863666826188
11:04:38 AM	XLON	1657	92.86	661863666826196
11:04:38 AM	XLON	421	92.87	661863666826198
11:04:38 AM	XLON	1581	92.87	661863666826197
11:04:38 AM	XLON	6535	92.87	661863666826195
11:05:06 AM	XLON	1824	92.86	661863666826223
11:05:06 AM	XLON	1954	92.86	661863666826224
11:05:06 AM	XLON	3449	92.87	661863666826222
11:07:19 AM	XLON	1048	92.92	661863666826341
11:07:19 AM	XLON	2055	92.92	661863666826340
11:07:41 AM	XLON	1689	92.92	661863666826352
11:07:41 AM	XLON	1818	92.92	661863666826351
11:09:44 AM	XLON	17718	92.95	661863666826441
11:09:46 AM	XLON	141	92.92	661863666826447
11:09:46 AM	XLON	2433	92.92	661863666826448
11:10:29 AM	XLON	4731	92.93	661863666826494
11:10:29 AM	XLON	5000	92.93	661863666826492
11:10:29 AM	XLON	5000	92.93	661863666826493
11:10:50 AM	XLON	3644	92.93	661863666826508
11:12:41 AM	XLON	4087	92.93	661863666826585
11:12:41 AM	XLON	5014	92.93	661863666826586
11:13:38 AM	XLON	2696	92.95	661863666826617
11:14:10 AM	XLON	10722	92.98	661863666826667
11:14:10 AM	XLON	60	92.99	661863666826669
11:14:10 AM	XLON	3515	92.99	661863666826668
11:14:20 AM	XLON	3397	92.97	661863666826679
11:15:12 AM	XLON	6996	92.93	661863666826728
11:16:37 AM	XLON	8779	92.98	661863666826884
11:17:22 AM	XLON	3330	92.98	661863666826899
11:17:22 AM	XLON	3661	92.98	661863666826897
11:18:30 AM	XLON	1724	92.97	661863666827015
11:18:30 AM	XLON	2008	92.97	661863666827016
11:18:30 AM	XLON	5630	92.97	661863666827013
11:18:45 AM	XLON	13	92.97	661863666827032
11:19:23 AM	XLON	431	93.02	661863666827065
11:19:23 AM	XLON	3515	93.02	661863666827064
11:19:24 AM	XLON	2002	93.01	661863666827066
11:19:37 AM	XLON	3104	93.02	661863666827096
11:19:39 AM	XLON	615	93.02	661863666827098
11:19:39 AM	XLON	3519	93.02	661863666827097
11:19:43 AM	XLON	2955	93.02	661863666827099
11:19:51 AM	XLON	13886	93.01	661863666827123
11:21:43 AM	XLON	2616	92.99	661863666827217
11:21:43 AM	XLON	11264	92.99	661863666827218
11:22:22 AM	XLON	3863	92.98	661863666827270
11:22:22 AM	XLON	9191	92.99	661863666827269
11:23:52 AM	XLON	2431	93.06	661863666827376
11:23:54 AM	XLON	2624	93.06	661863666827381
11:23:54 AM	XLON	2750	93.06	661863666827380
11:23:54 AM	XLON	2909	93.06	661863666827382
11:23:55 AM	XLON	2841	93.06	661863666827389
11:23:55 AM	XLON	2915	93.06	661863666827385
11:23:57 AM	XLON	4984	93.05	661863666827400
11:24:25 AM	XLON	1750	93.05	661863666827410
11:24:25 AM	XLON	3020	93.05	661863666827411
11:24:25 AM	XLON	3515	93.05	661863666827409
11:24:25 AM	XLON	13851	93.05	661863666827406
11:24:27 AM	XLON	705	93.05	661863666827422
11:24:28 AM	XLON	810	93.05	661863666827426
11:24:28 AM	XLON	1189	93.05	661863666827427
11:24:28 AM	XLON	1775	93.05	661863666827423
11:24:28 AM	XLON	3515	93.05	661863666827424
11:24:28 AM	XLON	3515	93.05	661863666827428
11:24:28 AM	XLON	3564	93.05	661863666827425
11:24:41 AM	XLON	389	93.04	661863666827430
11:24:46 AM	XLON	603	93.04	661863666827434
11:24:46 AM	XLON	1426	93.04	661863666827436
11:24:46 AM	XLON	3515	93.04	661863666827435
11:25:49 AM	XLON	4342	93.08	661863666827457
11:26:26 AM	XLON	3071	93.10	661863666827486
11:26:26 AM	XLON	8977	93.10	661863666827485
11:31:25 AM	XLON	1752	93.16	661863666827722
11:31:25 AM	XLON	3515	93.16	661863666827721
11:31:25 AM	XLON	3564	93.16	661863666827720
11:31:25 AM	XLON	5189	93.16	661863666827719
11:31:28 AM	XLON	3136	93.15	661863666827748
11:33:13 AM	XLON	2086	93.12	661863666827808
11:33:13 AM	XLON	4776	93.12	661863666827809
11:35:16 AM	XLON	3420	93.17	661863666827905
11:37:49 AM	XLON	14431	93.28	661863666828028
11:37:57 AM	XLON	1147	93.31	661863666828041
11:39:03 AM	XLON	14935	93.32	661863666828072
11:39:19 AM	XLON	246	93.36	661863666828100
11:39:19 AM	XLON	3530	93.36	661863666828101
11:39:19 AM	XLON	7372	93.36	661863666828099
11:39:50 AM	XLON	3417	93.36	661863666828125
11:40:35 AM	XLON	2665	93.34	661863666828167
11:40:35 AM	XLON	3804	93.34	661863666828169
11:40:35 AM	XLON	1482	93.35	661863666828168
11:40:35 AM	XLON	10610	93.35	661863666828164
11:42:22 AM	XLON	3882	93.35	661863666828251
11:42:40 AM	XLON	7535	93.33	661863666828264
11:42:52 AM	XLON	1706	93.33	661863666828274
11:42:52 AM	XLON	6359	93.33	661863666828273
11:43:59 AM	XLON	3465	93.32	661863666828301
11:45:40 AM	XLON	5689	93.19	661863666828427
11:49:52 AM	XLON	4614	93.16	661863666828629
11:50:49 AM	XLON	9062	93.14	661863666828706
11:52:05 AM	XLON	7822	93.14	661863666828767
11:54:03 AM	XLON	2154	93.12	661863666828873
11:54:03 AM	XLON	2331	93.12	661863666828874
11:54:22 AM	XLON	1661	93.12	661863666828877
11:55:01 AM	XLON	152	93.13	661863666828924
11:55:01 AM	XLON	3515	93.13	661863666828922
11:55:01 AM	XLON	3564	93.13	661863666828923
11:55:33 AM	XLON	2877	93.12	661863666828960
11:55:33 AM	XLON	3330	93.12	661863666828961
11:57:07 AM	XLON	12823	93.11	661863666829004
11:57:07 AM	XLON	3515	93.12	661863666829005
11:57:07 AM	XLON	3564	93.12	661863666829006
11:59:47 AM	XLON	1723	93.16	661863666829085
11:59:47 AM	XLON	3564	93.16	661863666829086
11:59:47 AM	XLON	14065	93.16	661863666829084
11:59:47 AM	XLON	943	93.17	661863666829091
11:59:47 AM	XLON	1765	93.17	661863666829087
11:59:47 AM	XLON	2338	93.17	661863666829089
11:59:47 AM	XLON	3515	93.17	661863666829090
11:59:47 AM	XLON	3564	93.17	661863666829088
12:00:22 PM	XLON	6520	93.02	661863666829485
12:00:52 PM	XLON	1699	93.03	661863666829543
12:00:52 PM	XLON	7423	93.03	661863666829544
12:00:52 PM	XLON	13737	93.03	661863666829542
12:01:55 PM	XLON	5621	93.01	661863666829630
12:02:16 PM	XLON	1140	92.98	661863666829713
12:02:17 PM	XLON	3228	92.98	661863666829718
12:02:37 PM	XLON	1635	93.03	661863666829774
12:03:02 PM	XLON	3527	93.02	661863666829870
12:03:16 PM	XLON	1632	93.04	661863666829903
12:03:16 PM	XLON	2270	93.04	661863666829904
12:03:22 PM	XLON	2612	93.05	661863666829910
12:04:13 PM	XLON	14011	93.09	661863666829975
12:05:01 PM	XLON	904	93.06	661863666830029
12:05:01 PM	XLON	4500	93.06	661863666830028
12:07:02 PM	XLON	1234	93.06	661863666830133
12:07:07 PM	XLON	2877	93.06	661863666830147
12:07:07 PM	XLON	3773	93.06	661863666830149
12:07:07 PM	XLON	4438	93.06	661863666830148
12:10:06 PM	XLON	15	93.15	661863666830258
12:10:06 PM	XLON	3455	93.15	661863666830259
12:12:06 PM	XLON	2150	93.20	661863666830336
12:12:06 PM	XLON	11890	93.20	661863666830337
12:14:11 PM	XLON	11106	93.18	661863666830463
12:16:36 PM	XLON	13941	93.22	661863666830531
12:17:11 PM	XLON	1918	93.23	661863666830553
12:17:11 PM	XLON	2710	93.23	661863666830554
12:17:11 PM	XLON	5281	93.24	661863666830552
12:17:28 PM	XLON	3170	93.21	661863666830569
12:18:59 PM	XLON	698	93.24	661863666830617
12:19:06 PM	XLON	5317	93.24	661863666830622
12:20:48 PM	XLON	600	93.29	661863666830770
12:20:48 PM	XLON	1631	93.29	661863666830769
12:21:04 PM	XLON	1713	93.30	661863666830784
12:21:04 PM	XLON	2295	93.30	661863666830785
12:21:16 PM	XLON	13656	93.30	661863666830809
12:23:33 PM	XLON	1542	93.32	661863666830950
12:23:33 PM	XLON	1826	93.32	661863666830949
12:23:48 PM	XLON	1692	93.33	661863666830976
12:24:52 PM	XLON	2117	93.42	661863666831036
12:24:57 PM	XLON	4500	93.42	661863666831041
12:24:57 PM	XLON	6362	93.42	661863666831042
12:24:57 PM	XLON	6980	93.42	661863666831040
12:25:12 PM	XLON	2	93.43	661863666831059
12:25:42 PM	XLON	332	93.42	661863666831128
12:25:42 PM	XLON	2025	93.42	661863666831129
12:25:42 PM	XLON	2039	93.42	661863666831125
12:25:42 PM	XLON	2338	93.42	661863666831127
12:25:42 PM	XLON	3400	93.42	661863666831126
12:25:42 PM	XLON	8109	93.42	661863666831140
12:25:42 PM	XLON	7496	93.43	661863666831089
12:26:18 PM	XLON	600	93.44	661863666831277
12:26:27 PM	XLON	3515	93.44	661863666831288
12:26:27 PM	XLON	4050	93.44	661863666831289
12:26:38 PM	XLON	4500	93.44	661863666831297
12:27:02 PM	XLON	4296	93.44	661863666831304
12:27:04 PM	XLON	90	93.44	661863666831315
12:27:04 PM	XLON	2303	93.44	661863666831314
12:27:04 PM	XLON	4420	93.44	661863666831312
12:27:04 PM	XLON	4500	93.44	661863666831313
12:27:43 PM	XLON	1689	93.43	661863666831344
12:27:43 PM	XLON	9378	93.43	661863666831345
12:27:44 PM	XLON	93	93.43	661863666831347
12:27:44 PM	XLON	1343	93.43	661863666831348
12:27:44 PM	XLON	3515	93.43	661863666831346
12:27:48 PM	XLON	3082	93.42	661863666831350
12:27:49 PM	XLON	14094	93.40	661863666831353
12:28:07 PM	XLON	2877	93.36	661863666831373
12:28:07 PM	XLON	5277	93.36	661863666831374
12:28:25 PM	XLON	3608	93.37	661863666831399
12:28:25 PM	XLON	6225	93.37	661863666831400
12:29:15 PM	XLON	114	93.35	661863666831433
12:29:15 PM	XLON	3515	93.37	661863666831434
12:30:02 PM	XLON	3515	93.35	661863666831461
12:30:02 PM	XLON	4500	93.35	661863666831462
12:30:02 PM	XLON	1542	93.36	661863666831472
12:30:02 PM	XLON	2338	93.36	661863666831465
12:30:02 PM	XLON	2994	93.36	661863666831466
12:30:02 PM	XLON	3108	93.36	661863666831473
12:30:02 PM	XLON	3515	93.36	661863666831463
12:30:02 PM	XLON	3564	93.36	661863666831464
12:30:02 PM	XLON	5587	93.36	661863666831467
12:30:02 PM	XLON	13217	93.36	661863666831456
12:30:02 PM	XLON	279	93.37	661863666831470
12:30:02 PM	XLON	1750	93.37	661863666831469
12:30:02 PM	XLON	3515	93.37	661863666831468
12:30:35 PM	XLON	3845	93.29	661863666831502
12:31:00 PM	XLON	228	93.27	661863666831511
12:31:31 PM	XLON	2281	93.30	661863666831555
12:31:31 PM	XLON	3515	93.30	661863666831556
12:32:00 PM	XLON	2253	93.29	661863666831582
12:32:00 PM	XLON	3515	93.29	661863666831581
12:32:00 PM	XLON	3800	93.29	661863666831580
12:32:00 PM	XLON	12845	93.29	661863666831579
12:32:00 PM	XLON	2864	93.30	661863666831583
12:33:20 PM	XLON	4087	93.26	661863666831653
12:33:20 PM	XLON	9678	93.26	661863666831652
12:33:27 PM	XLON	712	93.26	661863666831661
12:33:27 PM	XLON	756	93.26	661863666831660
12:33:36 PM	XLON	1957	93.25	661863666831662
12:33:36 PM	XLON	3515	93.25	661863666831664
12:33:36 PM	XLON	3564	93.25	661863666831665
12:33:36 PM	XLON	3800	93.25	661863666831663
12:33:36 PM	XLON	1621	93.26	661863666831670
12:33:36 PM	XLON	1699	93.26	661863666831666
12:33:36 PM	XLON	3066	93.26	661863666831667
12:33:36 PM	XLON	3515	93.26	661863666831668
12:33:36 PM	XLON	3564	93.26	661863666831669
12:33:41 PM	XLON	579	93.25	661863666831671
12:33:41 PM	XLON	696	93.25	661863666831672
12:33:41 PM	XLON	2081	93.25	661863666831673
12:33:58 PM	XLON	2457	93.25	661863666831691
12:33:58 PM	XLON	2900	93.25	661863666831689
12:33:58 PM	XLON	3564	93.25	661863666831690
12:34:28 PM	XLON	4018	93.24	661863666831713
12:34:28 PM	XLON	9220	93.24	661863666831712
12:34:34 PM	XLON	3156	93.24	661863666831714
12:34:37 PM	XLON	3515	93.23	661863666831715
12:34:48 PM	XLON	183	93.22	661863666831726
12:34:53 PM	XLON	5154	93.22	661863666831728
12:34:53 PM	XLON	15080	93.22	661863666831727
12:35:54 PM	XLON	1630	93.19	661863666831760
12:36:00 PM	XLON	1570	93.19	661863666831761
12:36:00 PM	XLON	1809	93.19	661863666831762
12:36:26 PM	XLON	2018	93.19	661863666831779
12:36:26 PM	XLON	2200	93.19	661863666831778
12:36:26 PM	XLON	2838	93.19	661863666831780
12:36:28 PM	XLON	2969	93.17	661863666831786
12:36:28 PM	XLON	3377	93.17	661863666831784
12:36:28 PM	XLON	3515	93.17	661863666831785
12:36:28 PM	XLON	5735	93.17	661863666831782
12:37:36 PM	XLON	3073	93.22	661863666831824
12:38:00 PM	XLON	6085	93.21	661863666831839
12:38:00 PM	XLON	8117	93.21	661863666831840
12:38:35 PM	XLON	385	93.16	661863666831854
12:38:35 PM	XLON	411	93.16	661863666831855
12:38:43 PM	XLON	1298	93.17	661863666831861
12:38:43 PM	XLON	1837	93.17	661863666831860
12:38:53 PM	XLON	1745	93.17	661863666831894
12:38:57 PM	XLON	1	93.17	661863666831896
12:39:07 PM	XLON	1750	93.17	661863666831901
12:39:14 PM	XLON	3564	93.16	661863666831907
12:39:14 PM	XLON	3917	93.16	661863666831908
12:40:01 PM	XLON	1678	93.17	661863666831996
12:40:01 PM	XLON	3082	93.17	661863666831998
12:40:01 PM	XLON	3515	93.17	661863666831997
12:40:04 PM	XLON	1910	93.16	661863666832003
12:40:34 PM	XLON	290	93.18	661863666832030
12:40:34 PM	XLON	2877	93.18	661863666832029
12:40:34 PM	XLON	14494	93.18	661863666832031
12:40:43 PM	XLON	1919	93.16	661863666832040
12:40:43 PM	XLON	2283	93.16	661863666832041
12:40:43 PM	XLON	3515	93.16	661863666832039
12:41:34 PM	XLON	4331	93.16	661863666832064
12:42:35 PM	XLON	3340	93.17	661863666832183
12:42:43 PM	XLON	1561	93.21	661863666832199
12:42:43 PM	XLON	1645	93.21	661863666832198
12:42:53 PM	XLON	1512	93.21	661863666832204
12:42:53 PM	XLON	1752	93.21	661863666832203
12:43:22 PM	XLON	1008	93.21	661863666832212
12:43:22 PM	XLON	1850	93.21	661863666832210
12:43:22 PM	XLON	3564	93.21	661863666832211
12:43:24 PM	XLON	2621	93.19	661863666832213
12:43:24 PM	XLON	12097	93.19	661863666832214
12:44:01 PM	XLON	1048	93.19	661863666832239
12:44:08 PM	XLON	5745	93.19	661863666832244
12:45:09 PM	XLON	2877	93.15	661863666832294
12:45:38 PM	XLON	2181	93.15	661863666832315
12:45:40 PM	XLON	1394	93.15	661863666832318
12:45:40 PM	XLON	2911	93.15	661863666832316
12:45:40 PM	XLON	7089	93.15	661863666832317
12:46:47 PM	XLON	2747	93.12	661863666832363
12:46:47 PM	XLON	4857	93.12	661863666832362
12:47:48 PM	XLON	1289	93.09	661863666832398
12:47:48 PM	XLON	1901	93.09	661863666832397
12:48:06 PM	XLON	30	93.09	661863666832426
12:48:06 PM	XLON	631	93.09	661863666832423
12:48:06 PM	XLON	862	93.09	661863666832424
12:48:06 PM	XLON	1587	93.09	661863666832425
12:48:11 PM	XLON	3172	93.07	661863666832431
12:48:18 PM	XLON	2839	93.06	661863666832452
12:49:00 PM	XLON	2789	93.07	661863666832475
12:49:50 PM	XLON	2960	93.07	661863666832490
12:49:50 PM	XLON	6311	93.07	661863666832489
12:51:27 PM	XLON	2	93.18	661863666832613
12:51:27 PM	XLON	267	93.18	661863666832614
12:51:38 PM	XLON	1229	93.16	661863666832668
12:51:38 PM	XLON	1785	93.16	661863666832671
12:51:38 PM	XLON	2468	93.16	661863666832672
12:51:38 PM	XLON	3564	93.16	661863666832670
12:51:38 PM	XLON	7500	93.16	661863666832669
12:52:20 PM	XLON	1613	93.17	661863666832771
12:52:20 PM	XLON	3100	93.17	661863666832772
12:52:24 PM	XLON	14279	93.15	661863666832786
12:52:54 PM	XLON	5455	93.15	661863666832809
12:53:31 PM	XLON	5373	93.14	661863666832829
12:54:55 PM	XLON	942	93.12	661863666832874
12:54:55 PM	XLON	951	93.12	661863666832873
12:54:55 PM	XLON	1295	93.12	661863666832875
12:55:31 PM	XLON	824	93.11	661863666832955
12:55:34 PM	XLON	1841	93.09	661863666832957
12:56:07 PM	XLON	14361	93.09	661863666832976
12:57:21 PM	XLON	1479	93.10	661863666833016
12:57:21 PM	XLON	2777	93.10	661863666833015
12:57:21 PM	XLON	9124	93.11	661863666833014
12:57:37 PM	XLON	1963	93.09	661863666833029
12:57:37 PM	XLON	2749	93.09	661863666833030
12:59:00 PM	XLON	2676	93.08	661863666833069
13:00:56 PM	XLON	13552	93.08	661863666833140
13:00:57 PM	XLON	2224	93.07	661863666833146
13:00:57 PM	XLON	3299	93.07	661863666833145
13:01:27 PM	XLON	3199	93.05	661863666833176
13:01:35 PM	XLON	14011	93.05	661863666833186
13:04:22 PM	XLON	3382	93.11	661863666833426
13:04:39 PM	XLON	1656	93.10	661863666833432
13:04:39 PM	XLON	1973	93.11	661863666833435
13:04:39 PM	XLON	2283	93.11	661863666833436
13:04:39 PM	XLON	3515	93.11	661863666833434
13:04:39 PM	XLON	3564	93.11	661863666833433
13:04:56 PM	XLON	4173	93.09	661863666833443
13:04:56 PM	XLON	713	93.11	661863666833441
13:04:56 PM	XLON	2362	93.11	661863666833440
13:05:11 PM	XLON	1587	93.09	661863666833465
13:05:11 PM	XLON	2346	93.09	661863666833466
13:05:11 PM	XLON	9766	93.09	661863666833464
13:05:50 PM	XLON	3490	93.04	661863666833490
13:06:26 PM	XLON	7857	92.99	661863666833529
13:09:23 PM	XLON	6076	92.94	661863666833637
13:09:25 PM	XLON	1604	92.95	661863666833667
13:09:25 PM	XLON	1631	92.95	661863666833669
13:09:25 PM	XLON	3489	92.95	661863666833668
13:09:28 PM	XLON	4346	92.95	661863666833672
13:10:22 PM	XLON	1602	92.97	661863666833754
13:11:00 PM	XLON	1839	92.97	661863666833811
13:11:34 PM	XLON	4014	92.97	661863666833845
13:11:48 PM	XLON	4921	92.96	661863666833892
13:11:48 PM	XLON	8911	92.96	661863666833895
13:12:26 PM	XLON	54	92.96	661863666833933
13:12:34 PM	XLON	12711	92.98	661863666833939
13:12:38 PM	XLON	3468	92.98	661863666833942
13:14:12 PM	XLON	1574	92.98	661863666834017
13:15:20 PM	XLON	2069	92.98	661863666834078
13:15:20 PM	XLON	2185	92.98	661863666834081
13:15:20 PM	XLON	3515	92.98	661863666834079
13:15:20 PM	XLON	3564	92.98	661863666834080
13:15:20 PM	XLON	13292	92.98	661863666834077
13:16:52 PM	XLON	3433	92.99	661863666834119
13:17:54 PM	XLON	2223	92.99	661863666834180
13:17:54 PM	XLON	3564	92.99	661863666834179
13:17:54 PM	XLON	7504	92.99	661863666834177
13:18:31 PM	XLON	5962	93.00	661863666834208
13:18:44 PM	XLON	5711	93.01	661863666834212
13:19:42 PM	XLON	4410	93.04	661863666834313
13:19:55 PM	XLON	4665	93.05	661863666834319
13:21:22 PM	XLON	1212	93.08	661863666834425
13:21:22 PM	XLON	1879	93.08	661863666834424
13:21:41 PM	XLON	3205	93.08	661863666834431
13:21:59 PM	XLON	149	93.08	661863666834442
13:21:59 PM	XLON	3036	93.08	661863666834443
13:22:36 PM	XLON	14618	93.12	661863666834495
13:22:37 PM	XLON	6047	93.12	661863666834496
13:23:14 PM	XLON	3555	93.09	661863666834543
13:23:55 PM	XLON	6736	93.09	661863666834560
13:24:18 PM	XLON	1336	93.09	661863666834574
13:24:18 PM	XLON	2602	93.09	661863666834573
13:24:18 PM	XLON	3746	93.09	661863666834571
13:26:19 PM	XLON	412	93.09	661863666834820
13:26:19 PM	XLON	2386	93.09	661863666834819
13:26:19 PM	XLON	3404	93.09	661863666834818
13:26:19 PM	XLON	13450	93.09	661863666834816
13:27:37 PM	XLON	2665	93.08	661863666835097
13:27:37 PM	XLON	3781	93.08	661863666835099
13:27:37 PM	XLON	3978	93.08	661863666835098
13:27:37 PM	XLON	5330	93.08	661863666835096
13:30:03 PM	XLON	1180	93.06	661863666835364
13:30:03 PM	XLON	13313	93.06	661863666835365
13:30:15 PM	XLON	1370	93.06	661863666835377
13:30:15 PM	XLON	1870	93.06	661863666835376
13:30:27 PM	XLON	924	93.06	661863666835422
13:30:27 PM	XLON	1105	93.06	661863666835423
13:30:27 PM	XLON	1107	93.06	661863666835424
13:30:39 PM	XLON	604	93.06	661863666835431
13:30:39 PM	XLON	2457	93.06	661863666835430
13:30:48 PM	XLON	3175	93.06	661863666835436
13:31:00 PM	XLON	14004	93.04	661863666835440
13:31:00 PM	XLON	847	93.05	661863666835439
13:31:58 PM	XLON	1765	93.00	661863666835500
13:31:58 PM	XLON	2877	93.00	661863666835499
13:31:58 PM	XLON	306	93.01	661863666835498
13:31:58 PM	XLON	4500	93.01	661863666835497
13:32:00 PM	XLON	3761	93.00	661863666835502
13:32:00 PM	XLON	4033	93.00	661863666835501
13:33:06 PM	XLON	7055	93.01	661863666835625
13:33:06 PM	XLON	8056	93.01	661863666835621
13:33:58 PM	XLON	4727	92.98	661863666835662
13:34:37 PM	XLON	4493	92.97	661863666835694
13:34:38 PM	XLON	14651	92.97	661863666835699
13:36:00 PM	XLON	846	93.04	661863666835878
13:36:00 PM	XLON	3473	93.04	661863666835875
13:36:00 PM	XLON	3564	93.04	661863666835877
13:36:14 PM	XLON	4978	93.02	661863666835896
13:36:14 PM	XLON	8881	93.02	661863666835901
13:36:30 PM	XLON	100	93.02	661863666835912
13:36:30 PM	XLON	10178	93.02	661863666835913
13:37:37 PM	XLON	1	93.03	661863666835944
13:38:28 PM	XLON	4478	93.04	661863666835974
13:38:33 PM	XLON	1926	93.04	661863666835975
13:38:51 PM	XLON	934	93.05	661863666835998
13:38:51 PM	XLON	3515	93.05	661863666835995
13:38:51 PM	XLON	3564	93.05	661863666835994
13:38:51 PM	XLON	3655	93.05	661863666835996
13:38:51 PM	XLON	5922	93.05	661863666835997
13:39:11 PM	XLON	1935	93.05	661863666836015
13:39:13 PM	XLON	790	93.05	661863666836019
13:39:13 PM	XLON	909	93.05	661863666836020
13:39:15 PM	XLON	105	93.05	661863666836022
13:39:52 PM	XLON	1308	93.04	661863666836036
13:39:52 PM	XLON	12264	93.04	661863666836035
13:41:00 PM	XLON	3641	93.03	661863666836102
13:41:02 PM	XLON	2877	93.00	661863666836111
13:41:02 PM	XLON	1939	93.01	661863666836104
13:41:02 PM	XLON	1932	93.02	661863666836105
13:41:02 PM	XLON	2837	93.02	661863666836108
13:41:02 PM	XLON	3515	93.02	661863666836106
13:41:02 PM	XLON	3564	93.02	661863666836107
13:41:02 PM	XLON	5550	93.02	661863666836103
13:41:22 PM	XLON	4751	93.02	661863666836144
13:41:22 PM	XLON	7118	93.02	661863666836143
13:42:27 PM	XLON	510	93.04	661863666836199
13:42:27 PM	XLON	2448	93.04	661863666836197
13:42:27 PM	XLON	3564	93.04	661863666836198
13:42:27 PM	XLON	11879	93.04	661863666836196
13:44:01 PM	XLON	3289	93.03	661863666836320
13:44:01 PM	XLON	13464	93.03	661863666836325
13:44:08 PM	XLON	7703	93.02	661863666836339
13:44:31 PM	XLON	8787	92.98	661863666836358
13:44:45 PM	XLON	3568	92.95	661863666836377
13:46:00 PM	XLON	8309	92.95	661863666836434
13:46:06 PM	XLON	4467	92.92	661863666836438
13:46:31 PM	XLON	928	92.93	661863666836456
13:46:31 PM	XLON	993	92.93	661863666836455
13:46:31 PM	XLON	1162	92.93	661863666836457
13:46:33 PM	XLON	1813	92.92	661863666836465
13:46:33 PM	XLON	2086	92.92	661863666836464
13:46:33 PM	XLON	4424	92.92	661863666836463
13:46:34 PM	XLON	5823	92.89	661863666836466
13:47:01 PM	XLON	3469	92.88	661863666836501
13:47:17 PM	XLON	3125	92.86	661863666836511
13:48:02 PM	XLON	227	92.84	661863666836595
13:48:02 PM	XLON	391	92.84	661863666836594
13:48:22 PM	XLON	10293	92.88	661863666836644
13:49:17 PM	XLON	1629	92.83	661863666836769
13:49:17 PM	XLON	2665	92.83	661863666836768
13:49:17 PM	XLON	11201	92.85	661863666836758
13:50:31 PM	XLON	388	92.81	661863666836938
13:50:31 PM	XLON	1796	92.81	661863666836936
13:50:31 PM	XLON	3236	92.81	661863666836939
13:50:31 PM	XLON	3564	92.81	661863666836937
13:51:16 PM	XLON	2200	92.85	661863666837030
13:51:57 PM	XLON	10000	92.82	661863666837136
13:51:57 PM	XLON	2338	92.83	661863666837138
13:51:57 PM	XLON	3704	92.83	661863666837137
13:51:57 PM	XLON	3283	92.84	661863666837139
13:51:57 PM	XLON	3564	92.84	661863666837140
13:51:57 PM	XLON	3654	92.84	661863666837141
13:51:57 PM	XLON	5205	92.84	661863666837132
13:51:57 PM	XLON	9737	92.84	661863666837131
13:51:57 PM	XLON	82	92.85	661863666837142
13:52:22 PM	XLON	3366	92.74	661863666837279
13:53:00 PM	XLON	4358	92.81	661863666837354
13:55:50 PM	XLON	1715	92.79	661863666837590
13:55:50 PM	XLON	13592	92.79	661863666837579
13:55:50 PM	XLON	985	92.80	661863666837591
13:55:51 PM	XLON	10571	92.79	661863666837596
13:55:54 PM	XLON	2175	92.80	661863666837606
13:56:00 PM	XLON	2285	92.81	661863666837610
13:56:00 PM	XLON	4300	92.81	661863666837611
13:56:06 PM	XLON	20	92.80	661863666837616
13:56:06 PM	XLON	4200	92.80	661863666837615
13:56:18 PM	XLON	1761	92.79	661863666837625
13:56:18 PM	XLON	8128	92.79	661863666837624
13:56:18 PM	XLON	129	92.80	661863666837620
13:56:18 PM	XLON	3056	92.80	661863666837619
13:57:14 PM	XLON	1128	92.76	661863666837719
13:57:14 PM	XLON	2175	92.76	661863666837718
13:58:25 PM	XLON	1400	92.76	661863666837813
13:58:25 PM	XLON	1711	92.76	661863666837812
13:58:25 PM	XLON	3515	92.76	661863666837814
13:59:05 PM	XLON	1707	92.83	661863666837861
13:59:05 PM	XLON	3515	92.83	661863666837862
13:59:05 PM	XLON	3564	92.83	661863666837863
13:59:07 PM	XLON	2147	92.82	661863666837866
13:59:07 PM	XLON	3515	92.82	661863666837865
13:59:08 PM	XLON	2175	92.82	661863666837868
13:59:11 PM	XLON	5895	92.82	661863666837879
13:59:43 PM	XLON	13047	92.80	661863666837959
14:00:04 PM	XLON	4208	92.81	661863666837992
14:00:04 PM	XLON	6593	92.81	661863666837991
14:00:42 PM	XLON	1689	92.83	661863666838043
14:00:42 PM	XLON	1691	92.83	661863666838044
14:00:55 PM	XLON	8758	92.82	661863666838062
14:01:04 PM	XLON	3495	92.80	661863666838078
14:01:57 PM	XLON	9772	92.81	661863666838106
14:02:21 PM	XLON	1	92.82	661863666838132
14:02:21 PM	XLON	1342	92.82	661863666838133
14:02:21 PM	XLON	2338	92.82	661863666838131
14:02:54 PM	XLON	594	92.83	661863666838174
14:02:54 PM	XLON	635	92.83	661863666838173
14:03:19 PM	XLON	2491	92.83	661863666838195
14:03:19 PM	XLON	2710	92.83	661863666838194
14:03:19 PM	XLON	4386	92.83	661863666838193
14:03:19 PM	XLON	13266	92.83	661863666838190
14:04:14 PM	XLON	3244	92.86	661863666838255
14:04:18 PM	XLON	8543	92.82	661863666838262
14:04:21 PM	XLON	5249	92.80	661863666838270
14:05:18 PM	XLON	6231	92.80	661863666838327
14:05:41 PM	XLON	856	92.77	661863666838347
14:05:41 PM	XLON	2665	92.77	661863666838346
14:07:06 PM	XLON	1652	92.77	661863666838492
14:07:06 PM	XLON	2338	92.77	661863666838495
14:07:06 PM	XLON	2338	92.77	661863666838497
14:07:06 PM	XLON	2917	92.77	661863666838496
14:07:06 PM	XLON	3515	92.77	661863666838494
14:07:06 PM	XLON	3564	92.77	661863666838493
14:08:24 PM	XLON	1160	92.76	661863666838553
14:08:24 PM	XLON	2338	92.76	661863666838556
14:08:24 PM	XLON	2338	92.76	661863666838560
14:08:24 PM	XLON	2665	92.76	661863666838552
14:08:24 PM	XLON	3515	92.76	661863666838559
14:08:24 PM	XLON	3564	92.76	661863666838558
14:08:24 PM	XLON	4500	92.76	661863666838555
14:08:24 PM	XLON	5557	92.76	661863666838557
14:08:27 PM	XLON	4763	92.72	661863666838563
14:08:49 PM	XLON	3175	92.72	661863666838593
14:08:50 PM	XLON	3175	92.72	661863666838594
14:09:15 PM	XLON	1272	92.69	661863666838626
14:09:15 PM	XLON	1858	92.69	661863666838625
14:09:15 PM	XLON	4100	92.69	661863666838624
14:09:15 PM	XLON	60	92.71	661863666838616
14:09:15 PM	XLON	4374	92.71	661863666838617
14:10:55 PM	XLON	5233	92.69	661863666838777
14:11:01 PM	XLON	2338	92.72	661863666838797
14:11:01 PM	XLON	2371	92.72	661863666838796
14:11:40 PM	XLON	13829	92.71	661863666838837
14:12:01 PM	XLON	275	92.72	661863666838886
14:12:01 PM	XLON	2175	92.72	661863666838885
14:12:01 PM	XLON	2613	92.72	661863666838888
14:12:01 PM	XLON	3564	92.72	661863666838887
14:12:17 PM	XLON	1789	92.72	661863666838943
14:12:38 PM	XLON	4981	92.72	661863666839010
14:12:46 PM	XLON	6783	92.72	661863666839018
14:13:21 PM	XLON	100	92.71	661863666839045
14:13:21 PM	XLON	100	92.71	661863666839046
14:13:21 PM	XLON	100	92.71	661863666839047
14:13:21 PM	XLON	100	92.71	661863666839048
14:14:34 PM	XLON	973	92.73	661863666839129
14:14:55 PM	XLON	4200	92.73	661863666839163
14:15:00 PM	XLON	769	92.73	661863666839171
14:15:00 PM	XLON	832	92.73	661863666839173
14:15:00 PM	XLON	1663	92.73	661863666839172
14:15:00 PM	XLON	2175	92.73	661863666839170
14:15:05 PM	XLON	1663	92.73	661863666839180
14:15:27 PM	XLON	2175	92.73	661863666839201
14:15:32 PM	XLON	1945	92.73	661863666839211
14:17:10 PM	XLON	1344	92.73	661863666839282
14:18:37 PM	XLON	2521	92.73	661863666839381
14:18:48 PM	XLON	2604	92.73	661863666839402
14:18:48 PM	XLON	3515	92.73	661863666839404
14:18:48 PM	XLON	3564	92.73	661863666839403
14:19:00 PM	XLON	2666	92.73	661863666839407
14:19:00 PM	XLON	3515	92.73	661863666839409
14:19:00 PM	XLON	3564	92.73	661863666839408
14:19:25 PM	XLON	2844	92.73	661863666839431
14:19:28 PM	XLON	2839	92.73	661863666839433
14:19:28 PM	XLON	3515	92.73	661863666839434
14:19:34 PM	XLON	2838	92.73	661863666839435
14:19:34 PM	XLON	3564	92.73	661863666839436
14:19:52 PM	XLON	12081	92.72	661863666839460
14:19:53 PM	XLON	2906	92.72	661863666839464
14:19:53 PM	XLON	10656	92.72	661863666839465
14:19:53 PM	XLON	13250	92.72	661863666839463
14:20:17 PM	XLON	215	92.72	661863666839517
14:20:17 PM	XLON	254	92.72	661863666839516
14:20:17 PM	XLON	1038	92.72	661863666839518
14:20:17 PM	XLON	1651	92.72	661863666839519
14:20:49 PM	XLON	306	92.71	661863666839578
14:20:49 PM	XLON	3168	92.71	661863666839575
14:20:49 PM	XLON	3912	92.71	661863666839576
14:21:05 PM	XLON	3307	92.71	661863666839604
14:21:05 PM	XLON	8612	92.71	661863666839603
14:21:21 PM	XLON	125	92.70	661863666839621
14:21:21 PM	XLON	3432	92.70	661863666839620
14:21:21 PM	XLON	3648	92.70	661863666839618
14:21:53 PM	XLON	6803	92.66	661863666839713
14:22:48 PM	XLON	9700	92.65	661863666839777
14:23:07 PM	XLON	1673	92.64	661863666839838
14:23:07 PM	XLON	3911	92.64	661863666839837
14:24:51 PM	XLON	1639	92.70	661863666840011
14:24:57 PM	XLON	1620	92.67	661863666840022
14:25:00 PM	XLON	1570	92.67	661863666840027
14:25:00 PM	XLON	1570	92.67	661863666840028
14:25:00 PM	XLON	3907	92.67	661863666840026
14:25:07 PM	XLON	6859	92.67	661863666840056
14:25:07 PM	XLON	12802	92.67	661863666840059
14:25:20 PM	XLON	3531	92.67	661863666840082
14:26:13 PM	XLON	100	92.72	661863666840160
14:26:13 PM	XLON	100	92.72	661863666840161
14:26:13 PM	XLON	3147	92.72	661863666840150
14:26:48 PM	XLON	47	92.73	661863666840191
14:26:48 PM	XLON	1582	92.73	661863666840189
14:26:48 PM	XLON	3564	92.73	661863666840190
14:26:48 PM	XLON	11057	92.73	661863666840187
14:27:42 PM	XLON	100	92.73	661863666840294
14:27:45 PM	XLON	100	92.73	661863666840295
14:27:49 PM	XLON	1605	92.76	661863666840301
14:27:49 PM	XLON	3515	92.76	661863666840302
14:28:00 PM	XLON	100	92.74	661863666840348
14:28:00 PM	XLON	100	92.74	661863666840349
14:28:01 PM	XLON	100	92.74	661863666840358
14:28:09 PM	XLON	2008	92.77	661863666840388
14:28:25 PM	XLON	8115	92.77	661863666840400
14:28:28 PM	XLON	10611	92.77	661863666840403
14:29:34 PM	XLON	1699	92.86	661863666840520
14:29:34 PM	XLON	2338	92.86	661863666840521
14:30:01 PM	XLON	1079	92.82	661863666840691
14:30:01 PM	XLON	1714	92.82	661863666840689
14:30:01 PM	XLON	3515	92.82	661863666840690
14:30:12 PM	XLON	1125	92.89	661863666840944
14:30:12 PM	XLON	2480	92.89	661863666840943
14:30:25 PM	XLON	4500	92.91	661863666841038
14:30:28 PM	XLON	1291	92.91	661863666841055
14:30:41 PM	XLON	1579	92.85	661863666841182
14:30:41 PM	XLON	2338	92.85	661863666841180
14:30:41 PM	XLON	2584	92.85	661863666841179
14:30:41 PM	XLON	3564	92.85	661863666841181
14:30:41 PM	XLON	579	92.86	661863666841185
14:30:41 PM	XLON	850	92.86	661863666841183
14:30:41 PM	XLON	3564	92.86	661863666841184
14:30:41 PM	XLON	4552	92.90	661863666841116
14:30:45 PM	XLON	1771	92.78	661863666841299
14:30:45 PM	XLON	5772	92.78	661863666841300
14:31:05 PM	XLON	3520	92.83	661863666841403
14:31:20 PM	XLON	1668	92.87	661863666841517
14:31:20 PM	XLON	1788	92.87	661863666841516
14:31:20 PM	XLON	2618	92.87	661863666841514
14:31:20 PM	XLON	4338	92.87	661863666841515
14:31:52 PM	XLON	15189	92.83	661863666841643
14:32:00 PM	XLON	3285	92.80	661863666841678
14:32:13 PM	XLON	8675	92.75	661863666841758
14:32:37 PM	XLON	8745	92.77	661863666841807
14:32:59 PM	XLON	5701	92.82	661863666841901
14:33:16 PM	XLON	88	92.82	661863666841931
14:33:16 PM	XLON	100	92.82	661863666841932
14:33:18 PM	XLON	100	92.82	661863666841938
14:34:15 PM	XLON	100	92.87	661863666842186
14:34:16 PM	XLON	100	92.87	661863666842187
14:34:20 PM	XLON	100	92.87	661863666842246
14:34:25 PM	XLON	1603	92.89	661863666842259
14:34:25 PM	XLON	3564	92.89	661863666842260
14:34:34 PM	XLON	1886	92.91	661863666842315
14:34:34 PM	XLON	3000	92.91	661863666842316
14:34:34 PM	XLON	3515	92.91	661863666842318
14:34:34 PM	XLON	3564	92.91	661863666842317
14:34:51 PM	XLON	100	92.90	661863666842505
14:34:52 PM	XLON	100	92.90	661863666842513
14:34:52 PM	XLON	100	92.90	661863666842518
14:34:52 PM	XLON	632	92.90	661863666842514
14:34:52 PM	XLON	14263	92.90	661863666842515
14:34:56 PM	XLON	100	92.90	661863666842524
14:34:56 PM	XLON	100	92.90	661863666842527
14:35:01 PM	XLON	100	92.90	661863666842539
14:35:12 PM	XLON	5000	92.93	661863666842614
14:35:13 PM	XLON	5000	92.91	661863666842619
14:35:13 PM	XLON	5000	92.91	661863666842620
14:35:15 PM	XLON	9023	92.92	661863666842622
14:35:17 PM	XLON	3911	92.90	661863666842629
14:35:20 PM	XLON	2582	92.90	661863666842653
14:35:21 PM	XLON	4039	92.90	661863666842681
14:35:27 PM	XLON	7526	92.89	661863666842712
14:35:33 PM	XLON	6937	92.86	661863666842741
14:35:57 PM	XLON	3564	92.84	661863666842844
14:36:02 PM	XLON	893	92.83	661863666842923
14:36:02 PM	XLON	1593	92.83	661863666842922
14:36:02 PM	XLON	3515	92.83	661863666842920
14:36:02 PM	XLON	3564	92.83	661863666842921
14:36:04 PM	XLON	255	92.82	661863666842969
14:36:04 PM	XLON	1821	92.82	661863666842966
14:36:04 PM	XLON	3515	92.82	661863666842967
14:36:04 PM	XLON	3564	92.82	661863666842968
14:36:06 PM	XLON	1630	92.82	661863666842980
14:36:06 PM	XLON	3515	92.82	661863666842982
14:36:06 PM	XLON	3564	92.82	661863666842981
14:36:12 PM	XLON	3199	92.81	661863666843002
14:36:12 PM	XLON	100	92.82	661863666842997
14:36:12 PM	XLON	1763	92.82	661863666843000
14:36:12 PM	XLON	3515	92.82	661863666842999
14:36:12 PM	XLON	3564	92.82	661863666842998
14:36:33 PM	XLON	967	92.87	661863666843051
14:36:33 PM	XLON	3335	92.87	661863666843050
14:36:33 PM	XLON	931	92.88	661863666843054
14:36:33 PM	XLON	3564	92.88	661863666843053
14:36:33 PM	XLON	6334	92.88	661863666843038
14:36:33 PM	XLON	5000	92.89	661863666843033
14:36:38 PM	XLON	1630	92.86	661863666843078
14:36:38 PM	XLON	1686	92.86	661863666843084
14:36:38 PM	XLON	3515	92.86	661863666843076
14:36:38 PM	XLON	3564	92.86	661863666843077
14:36:38 PM	XLON	10073	92.86	661863666843085
14:36:38 PM	XLON	11701	92.86	661863666843075
14:36:38 PM	XLON	1547	92.87	661863666843082
14:36:38 PM	XLON	1612	92.87	661863666843079
14:36:38 PM	XLON	3515	92.87	661863666843080
14:36:38 PM	XLON	3564	92.87	661863666843081
14:38:53 PM	XLON	14063	92.92	661863666843712
14:39:28 PM	XLON	1660	92.82	661863666843798
14:39:28 PM	XLON	1776	92.82	661863666843799
14:40:00 PM	XLON	10564	92.81	661863666843900
14:40:43 PM	XLON	12301	92.83	661863666844039
14:40:43 PM	XLON	13300	92.83	661863666844044
14:40:43 PM	XLON	15054	92.86	661863666844002
14:41:13 PM	XLON	2993	92.84	661863666844167
14:41:13 PM	XLON	7821	92.84	661863666844168
14:41:33 PM	XLON	14739	92.84	661863666844218
14:42:14 PM	XLON	3564	92.89	661863666844326
14:42:19 PM	XLON	2751	92.89	661863666844330
14:42:19 PM	XLON	3515	92.89	661863666844331
14:42:19 PM	XLON	3564	92.89	661863666844332
14:42:31 PM	XLON	10898	92.88	661863666844357
14:42:40 PM	XLON	4500	92.91	661863666844376
14:42:40 PM	XLON	1750	92.92	661863666844374
14:42:40 PM	XLON	4500	92.92	661863666844373
14:42:40 PM	XLON	6720	92.92	661863666844375
14:42:40 PM	XLON	12222	92.92	661863666844370
14:42:41 PM	XLON	9446	92.91	661863666844377
14:42:47 PM	XLON	6364	92.91	661863666844378
14:42:47 PM	XLON	7295	92.91	661863666844379
14:43:05 PM	XLON	9083	92.91	661863666844421
14:43:22 PM	XLON	2	92.94	661863666844493
14:43:28 PM	XLON	2281	92.94	661863666844525
14:43:42 PM	XLON	10112	92.95	661863666844532
14:44:01 PM	XLON	4974	92.94	661863666844574
14:44:52 PM	XLON	3682	92.93	661863666844672
14:45:20 PM	XLON	6018	92.96	661863666844734
14:45:58 PM	XLON	374	92.96	661863666844848
14:46:00 PM	XLON	600	92.93	661863666844858
14:46:00 PM	XLON	609	92.94	661863666844852
14:46:00 PM	XLON	1500	92.94	661863666844855
14:46:00 PM	XLON	1500	92.94	661863666844856
14:46:00 PM	XLON	1883	92.94	661863666844857
14:46:00 PM	XLON	2651	92.94	661863666844853
14:46:00 PM	XLON	3000	92.94	661863666844854
14:46:00 PM	XLON	3687	92.95	661863666844851
14:46:14 PM	XLON	6471	92.89	661863666844931
14:46:14 PM	XLON	6986	92.93	661863666844881
14:46:15 PM	XLON	12520	92.89	661863666844950
14:46:41 PM	XLON	13991	92.89	661863666845035
14:47:28 PM	XLON	1885	92.95	661863666845162
14:47:28 PM	XLON	3000	92.95	661863666845163
14:47:28 PM	XLON	3515	92.95	661863666845165
14:47:28 PM	XLON	3564	92.95	661863666845164
14:47:33 PM	XLON	1791	92.95	661863666845174
14:47:33 PM	XLON	2338	92.95	661863666845178
14:47:33 PM	XLON	3515	92.95	661863666845176
14:47:33 PM	XLON	3564	92.95	661863666845175
14:47:33 PM	XLON	5413	92.95	661863666845177
14:48:05 PM	XLON	3501	92.92	661863666845225
14:48:05 PM	XLON	3515	92.92	661863666845227
14:48:05 PM	XLON	3831	92.92	661863666845226
14:48:05 PM	XLON	6594	92.92	661863666845228
14:48:07 PM	XLON	670	92.92	661863666845229
14:48:07 PM	XLON	1844	92.92	661863666845233
14:48:07 PM	XLON	1958	92.92	661863666845232
14:48:07 PM	XLON	3515	92.92	661863666845230
14:48:07 PM	XLON	3564	92.92	661863666845231
14:48:37 PM	XLON	4500	92.93	661863666845299
14:48:42 PM	XLON	4500	92.92	661863666845311
14:48:42 PM	XLON	9120	92.92	661863666845310
14:48:42 PM	XLON	9956	92.92	661863666845312
14:50:40 PM	XLON	2	93.00	661863666845704
14:50:40 PM	XLON	2338	93.00	661863666845707
14:50:40 PM	XLON	3515	93.00	661863666845706
14:50:40 PM	XLON	3564	93.00	661863666845705
14:50:57 PM	XLON	2338	92.99	661863666845777
14:50:57 PM	XLON	3564	92.99	661863666845775
14:50:57 PM	XLON	4500	92.99	661863666845776
14:51:05 PM	XLON	291	92.97	661863666845845
14:51:05 PM	XLON	1000	92.97	661863666845839
14:51:05 PM	XLON	1000	92.97	661863666845840
14:51:05 PM	XLON	1000	92.97	661863666845842
14:51:05 PM	XLON	1000	92.97	661863666845844
14:51:05 PM	XLON	1949	92.97	661863666845838
14:51:05 PM	XLON	3000	92.97	661863666845843
14:51:05 PM	XLON	4000	92.97	661863666845841
14:51:05 PM	XLON	4000	92.97	661863666845847
14:51:06 PM	XLON	8122	92.97	661863666845848
14:51:22 PM	XLON	737	92.94	661863666845923
14:51:32 PM	XLON	740	92.95	661863666846038
14:51:32 PM	XLON	3564	92.95	661863666846037
14:51:32 PM	XLON	4132	92.95	661863666846029
14:51:36 PM	XLON	3515	92.95	661863666846058
14:51:36 PM	XLON	3564	92.95	661863666846057
14:51:37 PM	XLON	251	92.95	661863666846061
14:51:37 PM	XLON	3564	92.95	661863666846060
14:51:46 PM	XLON	3133	92.95	661863666846078
14:51:46 PM	XLON	10632	92.95	661863666846077
14:52:07 PM	XLON	2569	92.96	661863666846108
14:52:07 PM	XLON	9478	92.96	661863666846109
14:52:22 PM	XLON	863	92.96	661863666846171
14:52:22 PM	XLON	2239	92.96	661863666846172
14:52:38 PM	XLON	13927	92.95	661863666846221
14:53:01 PM	XLON	8904	92.98	661863666846299
14:53:47 PM	XLON	66	92.98	661863666846401
14:53:47 PM	XLON	6351	92.98	661863666846400
14:54:03 PM	XLON	1764	92.96	661863666846473
14:54:04 PM	XLON	3113	92.96	661863666846477
14:54:04 PM	XLON	3515	92.96	661863666846476
14:54:04 PM	XLON	6316	92.96	661863666846475
14:54:04 PM	XLON	6459	92.96	661863666846474
14:54:56 PM	XLON	47	92.96	661863666846556
14:55:15 PM	XLON	2836	92.94	661863666846594
14:55:15 PM	XLON	4133	92.94	661863666846595
14:55:45 PM	XLON	9012	92.95	661863666846655
14:55:48 PM	XLON	3641	92.92	661863666846670
14:56:24 PM	XLON	4241	92.92	661863666846767
14:56:25 PM	XLON	1604	92.89	661863666846824
14:56:25 PM	XLON	3564	92.89	661863666846823
14:56:25 PM	XLON	1232	92.90	661863666846820
14:56:25 PM	XLON	1978	92.90	661863666846833
14:56:25 PM	XLON	2022	92.90	661863666846830
14:56:25 PM	XLON	2283	92.90	661863666846825
14:56:25 PM	XLON	3490	92.90	661863666846826
14:56:25 PM	XLON	3515	92.90	661863666846834
14:56:25 PM	XLON	3564	92.90	661863666846819
14:56:25 PM	XLON	4000	92.90	661863666846827
14:56:25 PM	XLON	4000	92.90	661863666846828
14:56:25 PM	XLON	4000	92.90	661863666846829
14:56:28 PM	XLON	360	92.90	661863666846883
14:56:28 PM	XLON	360	92.90	661863666846886
14:56:28 PM	XLON	691	92.90	661863666846887
14:56:28 PM	XLON	731	92.90	661863666846879
14:56:28 PM	XLON	1000	92.90	661863666846880
14:56:28 PM	XLON	1640	92.90	661863666846885
14:56:28 PM	XLON	2000	92.90	661863666846881
14:56:28 PM	XLON	3640	92.90	661863666846884
14:56:28 PM	XLON	4000	92.90	661863666846882
14:56:28 PM	XLON	3400	92.91	661863666846869
14:56:28 PM	XLON	3515	92.91	661863666846871
14:56:28 PM	XLON	3564	92.91	661863666846870
14:56:48 PM	XLON	1360	92.89	661863666846995
14:56:49 PM	XLON	4398	92.89	661863666846997
14:56:52 PM	XLON	6556	92.91	661863666847009
14:57:40 PM	XLON	2612	92.93	661863666847129
14:57:46 PM	XLON	4044	92.93	661863666847162
14:58:14 PM	XLON	605	92.93	661863666847275
14:58:14 PM	XLON	1235	92.93	661863666847269
14:58:14 PM	XLON	1772	92.93	661863666847277
14:58:14 PM	XLON	1929	92.93	661863666847271
14:58:14 PM	XLON	3515	92.93	661863666847276
14:58:14 PM	XLON	3564	92.93	661863666847278
14:58:14 PM	XLON	6000	92.93	661863666847270
14:59:24 PM	XLON	11990	92.93	661863666847458
15:01:00 PM	XLON	852	92.95	661863666847695
15:01:03 PM	XLON	2281	92.95	661863666847702
15:01:03 PM	XLON	3133	92.95	661863666847703
15:01:16 PM	XLON	642	92.95	661863666847746
15:01:16 PM	XLON	2467	92.95	661863666847747
15:01:18 PM	XLON	2710	92.94	661863666847749
15:01:18 PM	XLON	8825	92.94	661863666847750
15:02:00 PM	XLON	3000	92.95	661863666847823
15:02:00 PM	XLON	3564	92.95	661863666847822
15:02:04 PM	XLON	881	92.95	661863666847840
15:02:04 PM	XLON	3515	92.95	661863666847839
15:02:17 PM	XLON	12518	92.94	661863666847867
15:02:19 PM	XLON	2467	92.94	661863666847890
15:02:19 PM	XLON	3477	92.94	661863666847889
15:02:33 PM	XLON	3482	92.93	661863666847915
15:03:00 PM	XLON	46	92.95	661863666847957
15:03:00 PM	XLON	339	92.95	661863666847955
15:03:00 PM	XLON	2803	92.95	661863666847956
15:03:07 PM	XLON	710	92.95	661863666847967
15:03:07 PM	XLON	902	92.95	661863666847966
15:03:07 PM	XLON	1058	92.95	661863666847965
15:03:13 PM	XLON	911	92.95	661863666847972
15:03:13 PM	XLON	2421	92.95	661863666847971
15:03:16 PM	XLON	100	92.94	661863666847977
15:03:16 PM	XLON	100	92.94	661863666847978
15:03:16 PM	XLON	5403	92.94	661863666847984
15:03:16 PM	XLON	9337	92.94	661863666847980
15:03:45 PM	XLON	11741	92.94	661863666848084
15:04:23 PM	XLON	407	92.94	661863666848125
15:04:57 PM	XLON	85	92.95	661863666848208
15:04:57 PM	XLON	100	92.95	661863666848209
15:04:57 PM	XLON	300	92.95	661863666848210
15:04:58 PM	XLON	903	92.95	661863666848219
15:04:58 PM	XLON	2881	92.95	661863666848213
15:04:58 PM	XLON	3515	92.95	661863666848216
15:04:58 PM	XLON	3564	92.95	661863666848218
15:04:58 PM	XLON	4500	92.95	661863666848217
15:05:46 PM	XLON	2878	92.97	661863666848520
15:05:46 PM	XLON	3515	92.97	661863666848521
15:06:04 PM	XLON	550	92.96	661863666848609
15:06:04 PM	XLON	936	92.96	661863666848603
15:06:04 PM	XLON	950	92.96	661863666848608
15:06:04 PM	XLON	1000	92.96	661863666848606
15:06:04 PM	XLON	1130	92.96	661863666848604
15:06:04 PM	XLON	3000	92.96	661863666848607
15:06:04 PM	XLON	5370	92.96	661863666848605
15:06:31 PM	XLON	1902	92.94	661863666848669
15:06:31 PM	XLON	3515	92.94	661863666848671
15:06:31 PM	XLON	3564	92.94	661863666848670
15:08:10 PM	XLON	9860	92.95	661863666848889
15:08:11 PM	XLON	9860	92.95	661863666848896
15:08:11 PM	XLON	10903	92.95	661863666848898
15:08:12 PM	XLON	82	92.95	661863666848901
15:08:12 PM	XLON	908	92.95	661863666848902
15:08:31 PM	XLON	3515	92.95	661863666848916
15:08:31 PM	XLON	3564	92.95	661863666848917
15:08:34 PM	XLON	3515	92.95	661863666848925
15:08:34 PM	XLON	3564	92.95	661863666848926
15:08:34 PM	XLON	4543	92.95	661863666848929
15:08:34 PM	XLON	9875	92.95	661863666848927
15:08:40 PM	XLON	4670	92.95	661863666848955
15:08:40 PM	XLON	5469	92.95	661863666848956
15:08:40 PM	XLON	8185	92.95	661863666848957
15:08:55 PM	XLON	1453	92.96	661863666849006
15:08:59 PM	XLON	381	92.96	661863666849026
15:08:59 PM	XLON	1500	92.96	661863666849027
15:08:59 PM	XLON	1500	92.96	661863666849028
15:08:59 PM	XLON	1500	92.96	661863666849029
15:09:54 PM	XLON	100	93.00	661863666849202
15:09:54 PM	XLON	400	93.00	661863666849203
15:10:08 PM	XLON	3850	92.98	661863666849244
15:10:08 PM	XLON	227	92.99	661863666849248
15:10:08 PM	XLON	485	92.99	661863666849246
15:10:08 PM	XLON	1758	92.99	661863666849245
15:10:08 PM	XLON	3564	92.99	661863666849247
15:10:08 PM	XLON	3343	93.00	661863666849243
15:10:08 PM	XLON	4500	93.00	661863666849242
15:10:08 PM	XLON	12275	93.00	661863666849240
15:10:10 PM	XLON	1063	92.99	661863666849253
15:10:10 PM	XLON	3515	92.99	661863666849255
15:10:10 PM	XLON	3564	92.99	661863666849254
15:10:29 PM	XLON	150	93.00	661863666849281
15:10:29 PM	XLON	8570	93.00	661863666849282
15:10:44 PM	XLON	14345	93.00	661863666849303
15:11:11 PM	XLON	13686	92.99	661863666849379
15:11:12 PM	XLON	8086	92.99	661863666849387
15:12:11 PM	XLON	1806	92.99	661863666849455
15:12:11 PM	XLON	3515	92.99	661863666849457
15:12:11 PM	XLON	3564	92.99	661863666849456
15:12:11 PM	XLON	3800	92.99	661863666849454
15:12:16 PM	XLON	842	92.99	661863666849460
15:12:16 PM	XLON	843	92.99	661863666849459
15:12:23 PM	XLON	1500	92.95	661863666849491
15:12:23 PM	XLON	1850	92.95	661863666849490
15:12:23 PM	XLON	3000	92.95	661863666849489
15:12:23 PM	XLON	3650	92.95	661863666849492
15:12:23 PM	XLON	829	92.96	661863666849493
15:12:23 PM	XLON	7377	92.98	661863666849482
15:12:57 PM	XLON	1105	92.99	661863666849514
15:13:37 PM	XLON	4980	92.98	661863666849647
15:13:37 PM	XLON	10208	92.98	661863666849646
15:13:37 PM	XLON	3515	92.99	661863666849625
15:13:37 PM	XLON	3564	92.99	661863666849626
15:13:37 PM	XLON	3800	92.99	661863666849624
15:14:26 PM	XLON	7479	92.98	661863666849742
15:14:26 PM	XLON	7712	92.98	661863666849744
15:14:32 PM	XLON	3340	92.98	661863666849768
15:15:17 PM	XLON	14094	92.97	661863666849890
15:15:22 PM	XLON	843	92.97	661863666849913
15:16:04 PM	XLON	3291	92.99	661863666849958
15:16:04 PM	XLON	4408	92.99	661863666849959
15:16:16 PM	XLON	2665	92.99	661863666849988
15:16:16 PM	XLON	3575	92.99	661863666849987
15:16:16 PM	XLON	8733	92.99	661863666849989
15:16:25 PM	XLON	100	92.99	661863666850017
15:16:25 PM	XLON	1660	92.99	661863666850026
15:16:25 PM	XLON	1671	92.99	661863666850020
15:16:25 PM	XLON	2665	92.99	661863666850019
15:16:25 PM	XLON	3380	92.99	661863666850024
15:16:25 PM	XLON	3564	92.99	661863666850025
15:16:25 PM	XLON	10655	92.99	661863666850018
15:17:26 PM	XLON	6438	93.00	661863666850149
15:17:31 PM	XLON	776	93.00	661863666850157
15:17:31 PM	XLON	4500	93.00	661863666850156
15:17:39 PM	XLON	14032	92.99	661863666850168
15:18:05 PM	XLON	832	92.99	661863666850252
15:18:05 PM	XLON	2665	92.99	661863666850251
15:18:05 PM	XLON	8393	92.99	661863666850247
15:18:32 PM	XLON	14798	92.99	661863666850280
15:19:11 PM	XLON	1923	92.99	661863666850369
15:19:11 PM	XLON	2435	92.99	661863666850371
15:19:11 PM	XLON	3515	92.99	661863666850370
15:19:19 PM	XLON	970	92.99	661863666850381
15:19:45 PM	XLON	2338	92.99	661863666850446
15:19:45 PM	XLON	3515	92.99	661863666850445
15:19:45 PM	XLON	3564	92.99	661863666850444
15:20:29 PM	XLON	73	93.00	661863666850539
15:20:29 PM	XLON	3148	93.00	661863666850538
15:20:29 PM	XLON	3148	93.00	661863666850543
15:20:29 PM	XLON	10364	93.00	661863666850540
15:20:31 PM	XLON	416	93.00	661863666850544
15:20:31 PM	XLON	2852	93.00	661863666850545
15:20:37 PM	XLON	3289	93.00	661863666850550
15:20:43 PM	XLON	10851	92.98	661863666850569
15:21:07 PM	XLON	940	93.00	661863666850620
15:21:07 PM	XLON	971	93.00	661863666850619
15:21:07 PM	XLON	2245	93.00	661863666850621
15:21:14 PM	XLON	4	93.00	661863666850648
15:21:14 PM	XLON	1034	93.00	661863666850647
15:21:14 PM	XLON	1305	93.00	661863666850646
15:21:34 PM	XLON	844	93.01	661863666850703
15:21:41 PM	XLON	13219	93.01	661863666850709
15:21:58 PM	XLON	3564	93.01	661863666850731
15:22:04 PM	XLON	3353	93.00	661863666850751
15:22:04 PM	XLON	3564	93.00	661863666850750
15:22:04 PM	XLON	12079	93.00	661863666850748
15:22:58 PM	XLON	100	92.99	661863666850859
15:23:01 PM	XLON	3564	92.98	661863666850872
15:23:01 PM	XLON	2329	92.99	661863666850870
15:23:01 PM	XLON	2480	92.99	661863666850869
15:23:01 PM	XLON	3000	92.99	661863666850868
15:23:01 PM	XLON	3515	92.99	661863666850867
15:23:01 PM	XLON	3559	92.99	661863666850865
15:23:01 PM	XLON	3564	92.99	661863666850866
15:23:12 PM	XLON	100	92.97	661863666850885
15:23:20 PM	XLON	98	92.97	661863666850892
15:23:27 PM	XLON	100	92.97	661863666850911
15:24:03 PM	XLON	100	92.99	661863666850987
15:24:08 PM	XLON	100	92.99	661863666851002
15:24:17 PM	XLON	1002	92.99	661863666851065
15:24:17 PM	XLON	1896	92.99	661863666851063
15:24:17 PM	XLON	3564	92.99	661863666851064
15:24:17 PM	XLON	11318	92.99	661863666851059
15:24:26 PM	XLON	330	92.99	661863666851078
15:24:26 PM	XLON	492	92.99	661863666851077
15:24:26 PM	XLON	2479	92.99	661863666851079
15:24:43 PM	XLON	756	93.00	661863666851122
15:25:17 PM	XLON	3564	93.02	661863666851210
15:25:58 PM	XLON	1056	93.01	661863666851362
15:25:58 PM	XLON	2338	93.01	661863666851364
15:25:58 PM	XLON	3515	93.01	661863666851363
15:25:58 PM	XLON	3778	93.01	661863666851365
15:26:00 PM	XLON	1652	93.01	661863666851366
15:26:00 PM	XLON	3515	93.01	661863666851367
15:26:03 PM	XLON	11788	93.01	661863666851402
15:26:22 PM	XLON	3385	93.03	661863666851456
15:26:22 PM	XLON	14201	93.03	661863666851455
15:26:46 PM	XLON	1394	93.07	661863666851549
15:26:46 PM	XLON	5000	93.07	661863666851548
15:26:47 PM	XLON	7875	93.06	661863666851554
15:26:52 PM	XLON	96	93.05	661863666851559
15:26:57 PM	XLON	100	93.05	661863666851562
15:26:59 PM	XLON	271	93.05	661863666851565
15:26:59 PM	XLON	1337	93.05	661863666851569
15:26:59 PM	XLON	3564	93.05	661863666851568
15:26:59 PM	XLON	7945	93.05	661863666851566
15:27:04 PM	XLON	3564	93.00	661863666851651
15:27:04 PM	XLON	4301	93.00	661863666851652
15:27:04 PM	XLON	3347	93.03	661863666851602
15:27:43 PM	XLON	7251	92.96	661863666851725
15:27:57 PM	XLON	4440	92.90	661863666851776
15:28:39 PM	XLON	2665	92.86	661863666851846
15:28:39 PM	XLON	353	92.87	661863666851847
15:28:39 PM	XLON	2845	92.87	661863666851848
15:28:39 PM	XLON	2257	92.88	661863666851842
15:28:39 PM	XLON	4839	92.88	661863666851843
15:28:40 PM	XLON	5492	92.84	661863666851850
15:29:20 PM	XLON	11745	92.85	661863666851920
15:29:55 PM	XLON	9293	92.86	661863666851987
15:30:21 PM	XLON	4675	92.93	661863666852178
15:30:32 PM	XLON	1287	92.93	661863666852212
15:30:32 PM	XLON	4500	92.93	661863666852211
15:30:32 PM	XLON	4563	92.93	661863666852209
15:31:03 PM	XLON	639	92.96	661863666852263
15:31:03 PM	XLON	723	92.96	661863666852264
15:31:03 PM	XLON	871	92.96	661863666852265
15:31:03 PM	XLON	2338	92.96	661863666852262
15:31:03 PM	XLON	3792	92.96	661863666852261
15:31:35 PM	XLON	12514	92.97	661863666852326
15:31:36 PM	XLON	6315	92.97	661863666852330
15:31:52 PM	XLON	3138	92.98	661863666852345
15:31:59 PM	XLON	3112	92.98	661863666852346
15:33:09 PM	XLON	942	92.99	661863666852449
15:33:41 PM	XLON	11565	93.00	661863666852540
15:33:41 PM	XLON	11845	93.00	661863666852541
15:33:55 PM	XLON	1924	92.99	661863666852552
15:33:55 PM	XLON	2137	92.99	661863666852548
15:33:55 PM	XLON	2338	92.99	661863666852554
15:33:55 PM	XLON	3564	92.99	661863666852553
15:33:55 PM	XLON	4500	92.99	661863666852551
15:33:55 PM	XLON	11644	92.99	661863666852547
15:33:55 PM	XLON	3515	93.00	661863666852555
15:33:55 PM	XLON	3527	93.00	661863666852557
15:33:55 PM	XLON	3564	93.00	661863666852556
15:34:38 PM	XLON	1383	92.97	661863666852620
15:34:38 PM	XLON	1792	92.97	661863666852619
15:34:40 PM	XLON	4926	92.96	661863666852631
15:35:04 PM	XLON	9107	92.96	661863666852662
15:35:11 PM	XLON	10809	92.98	661863666852709
15:35:48 PM	XLON	1092	92.99	661863666852780
15:35:48 PM	XLON	1695	92.99	661863666852779
15:36:13 PM	XLON	233	92.97	661863666852864
15:36:13 PM	XLON	441	92.97	661863666852867
15:36:13 PM	XLON	1750	92.97	661863666852866
15:36:13 PM	XLON	3282	92.97	661863666852865
15:36:13 PM	XLON	3564	92.97	661863666852862
15:36:13 PM	XLON	4500	92.97	661863666852863
15:36:13 PM	XLON	2876	92.98	661863666852858
15:36:13 PM	XLON	11326	92.98	661863666852859
15:38:04 PM	XLON	689	92.97	661863666853115
15:38:04 PM	XLON	2665	92.97	661863666853116
15:38:04 PM	XLON	11541	92.97	661863666853117
15:38:06 PM	XLON	831	92.96	661863666853125
15:38:06 PM	XLON	2645	92.96	661863666853123
15:38:06 PM	XLON	3596	92.96	661863666853124
15:38:09 PM	XLON	4037	92.94	661863666853129
15:39:09 PM	XLON	1846	92.97	661863666853227
15:39:09 PM	XLON	3515	92.97	661863666853229
15:39:09 PM	XLON	3564	92.97	661863666853228
15:39:14 PM	XLON	738	92.97	661863666853250
15:39:14 PM	XLON	889	92.97	661863666853249
15:39:14 PM	XLON	3515	92.97	661863666853251
15:39:14 PM	XLON	9767	92.97	661863666853252
15:39:45 PM	XLON	13011	92.96	661863666853284
15:39:56 PM	XLON	2833	92.97	661863666853297
15:39:56 PM	XLON	3515	92.97	661863666853296
15:39:56 PM	XLON	4500	92.97	661863666853295
15:40:02 PM	XLON	96	92.97	661863666853306
15:40:02 PM	XLON	961	92.97	661863666853305
15:40:02 PM	XLON	10936	92.97	661863666853304
15:40:36 PM	XLON	163	92.97	661863666853377
15:40:36 PM	XLON	1896	92.97	661863666853375
15:40:36 PM	XLON	3300	92.97	661863666853373
15:40:36 PM	XLON	3515	92.97	661863666853374
15:40:36 PM	XLON	3564	92.97	661863666853376
15:40:36 PM	XLON	3659	92.97	661863666853372
15:41:02 PM	XLON	280	92.92	661863666853444
15:41:02 PM	XLON	1300	92.92	661863666853445
15:41:02 PM	XLON	4604	92.92	661863666853446
15:41:02 PM	XLON	49	92.95	661863666853408
15:41:02 PM	XLON	1705	92.95	661863666853407
15:41:02 PM	XLON	3564	92.95	661863666853406
15:41:02 PM	XLON	3801	92.96	661863666853404
15:42:09 PM	XLON	1563	92.87	661863666853540
15:42:09 PM	XLON	2338	92.87	661863666853539
15:42:09 PM	XLON	2630	92.87	661863666853537
15:42:09 PM	XLON	3636	92.87	661863666853536
15:42:09 PM	XLON	3743	92.87	661863666853538
15:42:09 PM	XLON	5866	92.87	661863666853534
15:42:50 PM	XLON	843	92.87	661863666853624
15:42:50 PM	XLON	12420	92.87	661863666853623
15:43:21 PM	XLON	3564	92.77	661863666853729
15:43:21 PM	XLON	2353	92.78	661863666853731
15:43:21 PM	XLON	4500	92.78	661863666853730
15:43:21 PM	XLON	5889	92.85	661863666853660
15:43:51 PM	XLON	92	92.69	661863666853861
15:43:52 PM	XLON	100	92.69	661863666853862
15:43:55 PM	XLON	100	92.69	661863666853863
15:43:56 PM	XLON	100	92.69	661863666853864
15:43:56 PM	XLON	100	92.69	661863666853865
15:43:56 PM	XLON	100	92.69	661863666853866
15:43:56 PM	XLON	100	92.69	661863666853867
15:43:58 PM	XLON	100	92.69	661863666853868
15:44:01 PM	XLON	100	92.69	661863666853871
15:44:01 PM	XLON	300	92.69	661863666853872
15:44:04 PM	XLON	100	92.69	661863666853874
15:44:06 PM	XLON	100	92.69	661863666853875
15:44:06 PM	XLON	100	92.69	661863666853876
15:44:06 PM	XLON	200	92.69	661863666853877
15:44:11 PM	XLON	100	92.69	661863666853879
15:44:12 PM	XLON	100	92.69	661863666853880
15:44:12 PM	XLON	200	92.69	661863666853881
15:44:13 PM	XLON	100	92.69	661863666853882
15:44:15 PM	XLON	100	92.69	661863666853883
15:44:15 PM	XLON	100	92.69	661863666853885
15:44:16 PM	XLON	100	92.69	661863666853886
15:44:17 PM	XLON	100	92.69	661863666853887
15:44:17 PM	XLON	200	92.69	661863666853888
15:44:23 PM	XLON	200	92.69	661863666853907
15:44:25 PM	XLON	100	92.69	661863666853908
15:44:26 PM	XLON	100	92.69	661863666853909
15:44:27 PM	XLON	100	92.69	661863666853910
15:44:27 PM	XLON	200	92.69	661863666853911
15:44:30 PM	XLON	100	92.69	661863666853924
15:44:31 PM	XLON	100	92.69	661863666853925
15:44:55 PM	XLON	1727	92.72	661863666853968
15:44:55 PM	XLON	2338	92.72	661863666853969
15:44:55 PM	XLON	3564	92.72	661863666853970
15:44:58 PM	XLON	1648	92.72	661863666853973
15:44:58 PM	XLON	2338	92.72	661863666853974
15:44:58 PM	XLON	3028	92.72	661863666853972
15:45:04 PM	XLON	2338	92.70	661863666853983
15:45:04 PM	XLON	2533	92.70	661863666853984
15:45:04 PM	XLON	4300	92.70	661863666853981
15:45:04 PM	XLON	4500	92.70	661863666853982
15:45:04 PM	XLON	7639	92.70	661863666853979
15:45:41 PM	XLON	60	92.69	661863666854096
15:45:43 PM	XLON	100	92.69	661863666854097
15:45:48 PM	XLON	100	92.69	661863666854098
15:46:16 PM	XLON	100	92.69	661863666854137
15:46:22 PM	XLON	100	92.69	661863666854152
15:46:22 PM	XLON	3683	92.69	661863666854153
15:46:22 PM	XLON	9732	92.69	661863666854154
15:46:23 PM	XLON	14045	92.69	661863666854158
15:47:42 PM	XLON	2685	92.72	661863666854235
15:47:55 PM	XLON	1680	92.71	661863666854263
15:47:55 PM	XLON	2338	92.71	661863666854265
15:47:55 PM	XLON	3835	92.71	661863666854264
15:47:55 PM	XLON	4500	92.71	661863666854262
15:48:00 PM	XLON	1868	92.71	661863666854273
15:48:00 PM	XLON	2338	92.71	661863666854274
15:48:00 PM	XLON	3827	92.71	661863666854272
15:48:04 PM	XLON	316	92.71	661863666854281
15:48:04 PM	XLON	604	92.71	661863666854279
15:48:04 PM	XLON	2338	92.71	661863666854280
15:48:12 PM	XLON	453	92.71	661863666854299
15:48:12 PM	XLON	2637	92.71	661863666854300
15:48:21 PM	XLON	640	92.72	661863666854358
15:48:21 PM	XLON	3580	92.72	661863666854357
15:48:29 PM	XLON	1529	92.72	661863666854370
15:48:29 PM	XLON	1655	92.72	661863666854371
15:48:31 PM	XLON	13840	92.70	661863666854376
15:49:10 PM	XLON	5755	92.71	661863666854504
15:49:13 PM	XLON	1540	92.71	661863666854530
15:49:13 PM	XLON	9866	92.71	661863666854529
15:50:04 PM	XLON	3813	92.70	661863666854699
15:50:10 PM	XLON	1776	92.70	661863666854722
15:50:17 PM	XLON	100	92.69	661863666854735
15:50:22 PM	XLON	2263	92.69	661863666854739
15:50:22 PM	XLON	4034	92.69	661863666854740
15:50:22 PM	XLON	7231	92.69	661863666854741
15:50:23 PM	XLON	539	92.69	661863666854744
15:50:23 PM	XLON	8169	92.69	661863666854745
15:50:57 PM	XLON	3847	92.66	661863666854861
15:50:57 PM	XLON	6455	92.66	661863666854860
15:51:07 PM	XLON	953	92.64	661863666854892
15:51:30 PM	XLON	1641	92.67	661863666854936
15:51:30 PM	XLON	1830	92.67	661863666854935
15:51:52 PM	XLON	1774	92.67	661863666855009
15:51:52 PM	XLON	3515	92.67	661863666855011
15:51:52 PM	XLON	3564	92.67	661863666855010
15:52:01 PM	XLON	3329	92.66	661863666855034
15:52:01 PM	XLON	4514	92.66	661863666855035
15:52:01 PM	XLON	9988	92.66	661863666855033
15:52:32 PM	XLON	919	92.66	661863666855057
15:52:32 PM	XLON	939	92.66	661863666855056
15:52:32 PM	XLON	2088	92.66	661863666855058
15:52:37 PM	XLON	996	92.64	661863666855088
15:52:37 PM	XLON	1199	92.64	661863666855113
15:52:37 PM	XLON	1500	92.64	661863666855112
15:52:37 PM	XLON	3000	92.64	661863666855111
15:52:37 PM	XLON	6111	92.64	661863666855110
15:52:50 PM	XLON	500	92.65	661863666855174
15:52:53 PM	XLON	995	92.65	661863666855208
15:53:27 PM	XLON	1788	92.61	661863666855347
15:53:27 PM	XLON	5386	92.61	661863666855348
15:55:07 PM	XLON	5661	92.65	661863666855614
15:55:09 PM	XLON	177	92.65	661863666855615
15:55:41 PM	XLON	3564	92.66	661863666855705
15:55:47 PM	XLON	1	92.67	661863666855737
15:56:07 PM	XLON	3515	92.68	661863666855771
15:56:07 PM	XLON	3564	92.68	661863666855772
15:56:18 PM	XLON	3515	92.69	661863666855817
15:56:18 PM	XLON	3564	92.69	661863666855818
15:56:26 PM	XLON	3515	92.69	661863666855900
15:56:58 PM	XLON	1593	92.70	661863666855972
15:56:58 PM	XLON	10188	92.70	661863666855973
15:58:00 PM	XLON	3564	92.70	661863666856097
15:58:47 PM	XLON	8235	92.69	661863666856196
15:59:31 PM	XLON	9766	92.72	661863666856460
15:59:55 PM	XLON	5461	92.74	661863666856548
15:59:55 PM	XLON	6290	92.74	661863666856547
16:06:45 PM	XLON	3660	92.75	661863666858056
16:07:53 PM	XLON	6736	92.75	661863666858209
16:08:39 PM	XLON	1731	92.67	661863666858384
16:08:39 PM	XLON	3564	92.73	661863666858360
16:09:17 PM	XLON	3564	92.67	661863666858452
16:09:22 PM	XLON	2338	92.67	661863666858480
16:09:22 PM	XLON	3515	92.67	661863666858477
16:09:22 PM	XLON	3564	92.67	661863666858476
16:09:22 PM	XLON	3700	92.67	661863666858479
16:09:22 PM	XLON	4146	92.67	661863666858478
16:09:25 PM	XLON	3515	92.67	661863666858489
16:09:25 PM	XLON	3564	92.67	661863666858488
16:09:25 PM	XLON	3700	92.67	661863666858487
16:09:27 PM	XLON	2222	92.67	661863666858493
16:09:27 PM	XLON	3515	92.67	661863666858494
16:09:28 PM	XLON	3515	92.67	661863666858495
16:09:28 PM	XLON	3564	92.67	661863666858496
16:09:33 PM	XLON	3564	92.66	661863666858521
16:09:33 PM	XLON	5857	92.66	661863666858522
16:09:33 PM	XLON	11029	92.66	661863666858502

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

POSFEEFWIEESELF

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