Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 69.40

Bid: 69.30

Ask: 69.34

Change: 1.32 (1.94%)

Spread: 0.04 (0.058%)

Open: 68.48

High: 69.78

Low: 68.48

Prev. Close: 68.08

Last checked at -

Transaction in Own Shares

10 Aug 2021 17:33

RNS Number : 2146I

Vodafone Group Plc

10 August 2021

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 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	10 August 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	119.34
Lowest price paid per share (pence):	118.08
Volume weighted average price paid per share (pence):	118.79

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,082,819,102 of its ordinary shares in treasury and has 27,734,770,916 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 10 August 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 10 August 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	118.79	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:48:49	XLON	6,771	118.4600	369917551451973
08:49:56	XLON	2,931	118.6000	369917551452083
08:49:56	XLON	5,059	118.6000	369917551452094
08:50:44	XLON	2,938	118.6800	369917551452210
08:50:44	XLON	6,225	118.6800	369917551452211
08:51:12	XLON	2,304	118.6800	369917551452252
08:51:12	XLON	1,571	118.6800	369917551452253
08:51:12	XLON	3,051	118.6800	369917551452254
08:51:18	XLON	8,511	118.6400	369917551452259
08:51:18	XLON	3,100	118.6400	369917551452260
08:51:18	XLON	859	118.6400	369917551452261
08:51:46	XLON	304	118.6400	369917551452334
08:51:46	XLON	345	118.6400	369917551452335
08:53:03	XLON	9,646	118.6200	369917551452612
08:53:03	XLON	2,890	118.6200	369917551452614
08:53:03	XLON	8,443	118.6200	369917551452613
08:53:03	XLON	3,100	118.6200	369917551452616
08:53:03	XLON	3,000	118.6200	369917551452617
08:53:03	XLON	4,000	118.6400	369917551452618
08:53:03	XLON	2,208	118.6400	369917551452619
08:54:39	XLON	260	118.6400	369917551452768
08:54:57	XLON	56	118.6200	369917551452789
08:56:05	XLON	3,100	118.7000	369917551452921
08:56:05	XLON	2,124	118.7000	369917551452922
08:56:06	XLON	1,875	118.7000	369917551452924
08:56:06	XLON	1,894	118.7000	369917551452925
08:56:14	XLON	4,102	118.7400	369917551452950
08:56:16	XLON	2,883	118.7400	369917551452958
08:56:23	XLON	91	118.7400	369917551452971
08:56:23	XLON	3,000	118.7400	369917551452972
08:56:30	XLON	4,118	118.7400	369917551453001
08:57:19	XLON	3,449	118.7800	369917551453063
08:57:19	XLON	6,188	118.7800	369917551453064
08:57:19	XLON	3,200	118.7800	369917551453066
08:57:19	XLON	2,123	118.7800	369917551453067
08:57:19	XLON	883	118.7800	369917551453068
08:57:19	XLON	3,100	118.7600	369917551453070
08:57:19	XLON	3,000	118.7600	369917551453071
08:57:19	XLON	2,117	118.7800	369917551453072
08:57:19	XLON	521	118.7800	369917551453073
08:58:13	XLON	3,499	118.7600	369917551453162
08:58:13	XLON	4,749	118.7600	369917551453161
08:58:13	XLON	561	118.7600	369917551453163
08:58:13	XLON	8,083	118.7600	369917551453170
08:58:13	XLON	645	118.7600	369917551453171
08:58:13	XLON	2,751	118.7600	369917551453174
08:58:13	XLON	550	118.7600	369917551453175
08:58:51	XLON	4,301	118.7600	369917551453225
08:58:51	XLON	3,067	118.7600	369917551453227
08:58:51	XLON	1,315	118.7600	369917551453228
09:00:09	XLON	2,497	118.6600	369917551453432
09:00:09	XLON	2,574	118.6600	369917551453433
09:00:11	XLON	7,605	118.6400	369917551453439
09:01:30	XLON	1,412	118.7000	369917551453643
09:01:30	XLON	1,484	118.7000	369917551453644
09:01:55	XLON	1,394	118.7000	369917551453656
09:01:55	XLON	1,462	118.7000	369917551453657
09:02:17	XLON	227	118.7200	369917551453711
09:02:17	XLON	547	118.7200	369917551453712
09:02:29	XLON	3,075	118.7400	369917551453731
09:03:04	XLON	5,727	118.7200	369917551453801
09:03:04	XLON	4,658	118.7200	369917551453800
09:03:04	XLON	5,950	118.7200	369917551453802
09:03:04	XLON	4,409	118.7200	369917551453803
09:03:56	XLON	2,862	118.7200	369917551453882
09:04:40	XLON	2,865	118.7200	369917551454035
09:04:40	XLON	30	118.7200	369917551454036
09:04:40	XLON	1,774	118.7200	369917551454037
09:04:40	XLON	1,428	118.7200	369917551454038
09:05:24	XLON	11,497	118.7000	369917551454182
09:05:24	XLON	2,034	118.7000	369917551454183
09:05:24	XLON	13,701	118.7000	369917551454184
09:05:24	XLON	3,100	118.6800	369917551454186
09:05:24	XLON	917	118.6800	369917551454187
09:05:24	XLON	2,083	118.6800	369917551454188
09:05:24	XLON	3,100	118.7000	369917551454189
09:05:24	XLON	1,591	118.7200	369917551454190
09:05:32	XLON	5,551	118.6200	369917551454200
09:06:25	XLON	3,227	118.6000	369917551454333
09:06:25	XLON	196	118.6000	369917551454334
09:06:25	XLON	2,438	118.6000	369917551454335
09:06:25	XLON	757	118.6000	369917551454336
09:06:25	XLON	3,964	118.5800	369917551454339
09:07:06	XLON	3,127	118.5600	369917551454405
09:07:06	XLON	3,250	118.5600	369917551454404
09:07:59	XLON	3,764	118.5400	369917551454485
09:07:59	XLON	3,883	118.5000	369917551454489
09:09:51	XLON	1,804	118.5000	369917551454814
09:09:51	XLON	2,559	118.5000	369917551454815
09:09:51	XLON	441	118.5000	369917551454816
09:11:09	XLON	4,436	118.5200	369917551454939
09:11:09	XLON	8,496	118.5200	369917551454938
09:11:09	XLON	3,000	118.5200	369917551454943
09:11:09	XLON	2,325	118.5200	369917551454944
09:11:09	XLON	4,423	118.5200	369917551454945
09:12:17	XLON	3,230	118.4800	369917551455055
09:12:17	XLON	4,500	118.4800	369917551455056
09:12:17	XLON	3,100	118.4800	369917551455061
09:12:17	XLON	169	118.4800	369917551455062
09:14:22	XLON	1,040	118.5000	369917551455293
09:14:22	XLON	1,763	118.5000	369917551455294
09:15:22	XLON	2,741	118.5000	369917551455326
09:15:22	XLON	881	118.5000	369917551455327
09:15:22	XLON	1,927	118.5000	369917551455328
09:16:01	XLON	5,232	118.4800	369917551455352
09:16:01	XLON	4,430	118.4800	369917551455356
09:17:56	XLON	597	118.5400	369917551455450
09:17:58	XLON	4,032	118.5400	369917551455457
09:18:47	XLON	7,348	118.5600	369917551455619
09:18:47	XLON	3,404	118.5600	369917551455620
09:18:47	XLON	3,100	118.5000	369917551455631
09:18:47	XLON	3,000	118.5000	369917551455632
09:18:47	XLON	3,000	118.5200	369917551455633
09:18:47	XLON	3,529	118.5200	369917551455634
09:18:47	XLON	3,000	118.5000	369917551455635
09:18:47	XLON	1,877	118.5200	369917551455636
09:18:47	XLON	153	118.5200	369917551455637
09:18:51	XLON	5,254	118.4600	369917551455639
09:18:51	XLON	3,283	118.4600	369917551455640
09:20:12	XLON	5,964	118.4400	369917551455792
09:20:12	XLON	3,188	118.4400	369917551455793
09:21:04	XLON	69	118.3200	369917551455930
09:21:54	XLON	3,005	118.3000	369917551456018
09:21:54	XLON	3,326	118.3000	369917551456020
09:21:54	XLON	357	118.3000	369917551456019
09:22:10	XLON	1,209	118.3000	369917551456031
09:22:10	XLON	2,117	118.3000	369917551456032
09:26:01	XLON	5,918	118.3800	369917551456316
09:26:01	XLON	13,673	118.3800	369917551456319
09:26:01	XLON	2,655	118.3800	369917551456317
09:26:01	XLON	244	118.3600	369917551456323
09:26:01	XLON	2,756	118.3600	369917551456324
09:26:01	XLON	3,000	118.3600	369917551456325
09:26:01	XLON	936	118.3800	369917551456326
09:29:08	XLON	3,469	118.3200	369917551456575
09:29:08	XLON	1,184	118.3200	369917551456578
09:29:08	XLON	1,210	118.3200	369917551456576
09:29:08	XLON	3,508	118.3200	369917551456579
09:29:08	XLON	3,000	118.3200	369917551456580
09:29:08	XLON	1,432	118.3200	369917551456581
09:29:08	XLON	4,286	118.3200	369917551456582
09:29:08	XLON	267	118.3200	369917551456583
09:29:10	XLON	2,119	118.3200	369917551456588
09:29:10	XLON	1,570	118.3200	369917551456589
09:29:31	XLON	15	118.3200	369917551456606
09:30:08	XLON	43	118.3600	369917551456630
09:31:25	XLON	3,100	118.3600	369917551456759
09:31:30	XLON	2,996	118.3600	369917551456762
09:31:34	XLON	2,450	118.3600	369917551456764
09:34:12	XLON	11,808	118.3800	369917551457059
09:34:12	XLON	11,994	118.3800	369917551457058
09:34:12	XLON	3,000	118.3800	369917551457064
09:34:12	XLON	2,166	118.3800	369917551457065
09:34:12	XLON	7,085	118.3800	369917551457066
09:34:12	XLON	7,085	118.3800	369917551457067
09:34:12	XLON	3,378	118.3800	369917551457068
09:34:12	XLON	1,300	118.3800	369917551457069
09:34:18	XLON	1,417	118.3800	369917551457073
09:34:18	XLON	1,383	118.3800	369917551457074
09:34:18	XLON	10,994	118.3400	369917551457078
09:34:18	XLON	3,444	118.3000	369917551457086
09:35:40	XLON	2,918	118.2400	369917551457219
09:35:40	XLON	3,039	118.2400	369917551457220
09:38:06	XLON	3,000	118.2600	369917551457502
09:38:06	XLON	3,000	118.2600	369917551457503
09:38:06	XLON	3,000	118.2600	369917551457504
09:38:06	XLON	1,414	118.2600	369917551457505
09:38:10	XLON	2,942	118.2200	369917551457511
09:38:33	XLON	3,531	118.2000	369917551457526
09:39:11	XLON	11,916	118.2200	369917551457619
09:39:11	XLON	1,210	118.2200	369917551457620
09:39:11	XLON	10,497	118.2200	369917551457621
09:40:32	XLON	5,102	118.2400	369917551457730
09:41:16	XLON	2,181	118.2600	369917551457803
09:41:16	XLON	704	118.2600	369917551457804
09:42:25	XLON	2,979	118.3400	369917551457927
09:42:27	XLON	2,478	118.3400	369917551457928
09:45:03	XLON	2,624	118.3800	369917551458132
09:45:03	XLON	7,259	118.3800	369917551458131
09:45:03	XLON	4,210	118.3800	369917551458134
09:45:49	XLON	2,820	118.3800	369917551458199
09:45:49	XLON	6,289	118.3800	369917551458200
09:45:49	XLON	607	118.3800	369917551458201
09:45:49	XLON	361	118.3800	369917551458206
09:45:49	XLON	3,000	118.3800	369917551458207
09:45:49	XLON	6,283	118.3800	369917551458208
09:45:49	XLON	6,283	118.3800	369917551458210
09:45:49	XLON	361	118.3800	369917551458211
09:45:49	XLON	858	118.3800	369917551458212
09:45:50	XLON	3,078	118.3800	369917551458213
09:45:50	XLON	283	118.3800	369917551458214
09:46:17	XLON	9,335	118.3800	369917551458268
09:46:17	XLON	2,934	118.3800	369917551458267
09:46:42	XLON	2,829	118.3600	369917551458298
09:48:09	XLON	3,033	118.3600	369917551458437
09:48:09	XLON	3,302	118.3600	369917551458436
09:48:09	XLON	7,600	118.3600	369917551458441
09:48:35	XLON	7,514	118.3600	369917551458461
09:48:49	XLON	2,298	118.3400	369917551458489
09:48:49	XLON	519	118.3400	369917551458490
09:49:33	XLON	2,922	118.3200	369917551458536
09:49:33	XLON	3,146	118.3200	369917551458539
09:49:33	XLON	55	118.3200	369917551458538
09:50:42	XLON	1,462	118.2600	369917551458766
09:50:42	XLON	2,907	118.2600	369917551458768
09:50:42	XLON	1,666	118.2600	369917551458767
09:50:45	XLON	4,375	118.2400	369917551458803
09:50:45	XLON	2,937	118.2400	369917551458802
09:50:45	XLON	31	118.2400	369917551458804
09:52:18	XLON	3,168	118.2400	369917551458922
09:52:18	XLON	334	118.2400	369917551458923
09:52:18	XLON	3,203	118.2400	369917551458924
09:54:08	XLON	219	118.2400	369917551459041
09:55:18	XLON	4,235	118.2400	369917551459114
09:55:18	XLON	5,747	118.2400	369917551459116
09:55:18	XLON	2,028	118.2400	369917551459115
09:55:43	XLON	3,672	118.2400	369917551459170
09:55:46	XLON	3,583	118.2200	369917551459184
09:57:08	XLON	11,241	118.2600	369917551459323
09:57:27	XLON	4,160	118.2600	369917551459364
09:58:28	XLON	3,088	118.2600	369917551459444
09:58:28	XLON	900	118.2600	369917551459445
09:58:28	XLON	205	118.2600	369917551459446
09:58:44	XLON	4,664	118.2400	369917551459457
10:01:07	XLON	8,441	118.3400	369917551459711
10:01:07	XLON	11,100	118.3400	369917551459710
10:01:07	XLON	7,010	118.3400	369917551459717
10:01:07	XLON	2,295	118.3400	369917551459718
10:01:07	XLON	1,939	118.3400	369917551459719
10:01:07	XLON	4,324	118.3400	369917551459723
10:01:07	XLON	2,959	118.3400	369917551459726
10:01:46	XLON	3,000	118.4200	369917551459822
10:02:19	XLON	4,351	118.4000	369917551459875
10:02:19	XLON	5,328	118.4000	369917551459873
10:02:32	XLON	7,106	118.4000	369917551459892
10:05:11	XLON	2,098	118.4400	369917551460195
10:05:11	XLON	4,291	118.4400	369917551460197
10:05:11	XLON	3,336	118.4400	369917551460196
10:05:11	XLON	3,400	118.4200	369917551460210
10:05:11	XLON	840	118.4200	369917551460211
10:05:11	XLON	2,160	118.4200	369917551460212
10:05:12	XLON	5,035	118.4000	369917551460213
10:06:22	XLON	128	118.3800	369917551460376
10:06:22	XLON	9,448	118.3800	369917551460375
10:06:22	XLON	3,053	118.3800	369917551460377
10:06:23	XLON	4,249	118.3400	369917551460381
10:06:23	XLON	989	118.3400	369917551460382
10:07:22	XLON	2,100	118.2800	369917551460498
10:07:22	XLON	890	118.2800	369917551460499
10:08:22	XLON	10,287	118.2200	369917551460613
10:08:22	XLON	5,783	118.2200	369917551460612
10:10:17	XLON	3,000	118.2200	369917551460752
10:10:17	XLON	1,884	118.2200	369917551460753
10:10:23	XLON	3,226	118.2600	369917551460772
10:10:27	XLON	3,013	118.2600	369917551460774
10:11:17	XLON	3,000	118.2600	369917551460843
10:11:17	XLON	1,169	118.2600	369917551460844
10:11:57	XLON	2,958	118.2600	369917551460930
10:11:57	XLON	3,177	118.2600	369917551460929
10:14:08	XLON	678	118.2600	369917551461182
10:14:08	XLON	3,038	118.2600	369917551461183
10:14:08	XLON	645	118.2600	369917551461184
10:14:13	XLON	2,484	118.2600	369917551461196
10:14:13	XLON	1,202	118.2600	369917551461197
10:15:26	XLON	1,333	118.3400	369917551461402
10:15:26	XLON	3,050	118.3400	369917551461403
10:15:31	XLON	3,275	118.3400	369917551461406
10:15:31	XLON	6,107	118.3400	369917551461407
10:15:31	XLON	3,332	118.3400	369917551461408
10:15:40	XLON	3,026	118.3200	369917551461414
10:15:40	XLON	3,139	118.3200	369917551461415
10:15:40	XLON	3,234	118.3200	369917551461416
10:15:40	XLON	2,500	118.3200	369917551461417
10:15:40	XLON	525	118.3200	369917551461418
10:17:11	XLON	3,100	118.4000	369917551461596
10:17:11	XLON	982	118.4000	369917551461597
10:18:00	XLON	11,103	118.3800	369917551461706
10:18:00	XLON	8,437	118.3800	369917551461705
10:18:00	XLON	3,100	118.3400	369917551461712
10:18:00	XLON	586	118.3400	369917551461713
10:18:00	XLON	2,414	118.3400	369917551461714
10:18:00	XLON	1,820	118.3600	369917551461715
10:18:07	XLON	853	118.2600	369917551461737
10:18:07	XLON	1,355	118.2600	369917551461738
10:18:07	XLON	853	118.2600	369917551461739
10:21:09	XLON	3,446	118.3000	369917551462059
10:21:11	XLON	6,646	118.2600	369917551462067
10:21:12	XLON	6,998	118.2600	369917551462068
10:23:47	XLON	26	118.3400	369917551462289
10:23:47	XLON	1,838	118.3400	369917551462290
10:26:07	XLON	12,101	118.3600	369917551462555
10:26:07	XLON	3,830	118.3600	369917551462554
10:26:07	XLON	3,100	118.3400	369917551462559
10:26:07	XLON	447	118.3400	369917551462560
10:26:07	XLON	3,000	118.3600	369917551462564
10:26:07	XLON	2,130	118.3600	369917551462565
10:26:07	XLON	2,638	118.3600	369917551462566
10:26:14	XLON	4,667	118.3200	369917551462579
10:26:14	XLON	2,918	118.3200	369917551462578
10:27:05	XLON	3,484	118.3200	369917551462636
10:27:05	XLON	3,025	118.3200	369917551462637
10:27:35	XLON	4,076	118.3200	369917551462684
10:27:35	XLON	5,926	118.3200	369917551462683
10:27:35	XLON	3,000	118.3200	369917551462688
10:27:35	XLON	2,696	118.3200	369917551462689
10:28:36	XLON	3,352	118.2600	369917551462819
10:28:36	XLON	2,973	118.2600	369917551462818
10:28:37	XLON	3,567	118.2600	369917551462820
10:29:24	XLON	3,289	118.3000	369917551462934
10:29:24	XLON	4,786	118.3000	369917551462935
10:32:19	XLON	3,917	118.3000	369917551463319
10:32:19	XLON	4,532	118.3000	369917551463318
10:32:19	XLON	3,000	118.3000	369917551463323
10:32:19	XLON	6,399	118.3000	369917551463324
10:32:19	XLON	1,929	118.3000	369917551463325
10:32:19	XLON	1,285	118.3000	369917551463326
10:32:31	XLON	744	118.2800	369917551463343
10:33:52	XLON	3,434	118.3000	369917551463517
10:34:42	XLON	9,310	118.3200	369917551463627
10:34:42	XLON	5,430	118.3200	369917551463626
10:34:42	XLON	4,744	118.3200	369917551463629
10:34:42	XLON	1,903	118.3200	369917551463631
10:34:42	XLON	1,099	118.3200	369917551463630
10:34:42	XLON	4,959	118.3200	369917551463632
10:36:40	XLON	946	118.2800	369917551463913
10:36:40	XLON	1,925	118.2800	369917551463914
10:36:40	XLON	3,100	118.2800	369917551463917
10:36:40	XLON	2,451	118.2800	369917551463918
10:36:51	XLON	3,332	118.2600	369917551463936
10:40:04	XLON	2,850	118.3000	369917551464400
10:40:04	XLON	4,198	118.3000	369917551464401
10:40:23	XLON	2,828	118.3000	369917551464452
10:41:04	XLON	1,302	118.3000	369917551464525
10:41:04	XLON	2,492	118.3000	369917551464526
10:41:26	XLON	5,008	118.3200	369917551464579
10:41:26	XLON	1,193	118.3200	369917551464580
10:41:26	XLON	1,516	118.3200	369917551464581
10:41:26	XLON	3,029	118.3200	369917551464582
10:41:27	XLON	5,658	118.3000	369917551464587
10:41:45	XLON	4,573	118.2800	369917551464615
10:44:58	XLON	602	118.2800	369917551464875
10:44:58	XLON	2,226	118.2800	369917551464876
10:46:19	XLON	1,271	118.2600	369917551464995
10:46:19	XLON	3,000	118.2600	369917551464996
10:46:19	XLON	49	118.2600	369917551464997
10:46:19	XLON	2,863	118.2600	369917551464983
10:46:19	XLON	3,188	118.2600	369917551464985
10:46:19	XLON	2,670	118.2600	369917551464992
10:46:19	XLON	3,000	118.2600	369917551464993
10:46:19	XLON	24	118.2600	369917551464994
10:46:21	XLON	7,769	118.2200	369917551465002
10:46:23	XLON	3,412	118.2200	369917551465005
10:51:19	XLON	3,853	118.2000	369917551465461
10:51:19	XLON	3,506	118.2000	369917551465463
10:51:20	XLON	6,748	118.1800	369917551465465
10:51:23	XLON	3,348	118.1600	369917551465484
10:51:23	XLON	1,492	118.1600	369917551465485
10:54:04	XLON	5,493	118.1400	369917551465804
10:54:05	XLON	2,000	118.1200	369917551465815
10:54:05	XLON	1,204	118.1400	369917551465816
10:54:05	XLON	1,796	118.1400	369917551465817
10:54:05	XLON	1,200	118.1400	369917551465818
10:54:05	XLON	1,823	118.1400	369917551465819
10:54:05	XLON	922	118.1400	369917551465820
10:54:05	XLON	180	118.1400	369917551465821
10:54:26	XLON	3,086	118.0800	369917551465915
10:54:26	XLON	343	118.0800	369917551465916
10:58:05	XLON	4,334	118.0800	369917551466261
10:59:06	XLON	383	118.0800	369917551466362
10:59:06	XLON	13,145	118.0800	369917551466361
10:59:06	XLON	7,968	118.0800	369917551466363
10:59:06	XLON	2,900	118.0800	369917551466375
10:59:06	XLON	906	118.0800	369917551466376
11:02:03	XLON	3,758	118.1400	369917551466805
11:02:03	XLON	3,106	118.1400	369917551466804
11:02:03	XLON	3,000	118.1400	369917551466808
11:02:05	XLON	4,230	118.1400	369917551466810
11:02:05	XLON	287	118.1400	369917551466809
11:03:04	XLON	3,087	118.1400	369917551466961
11:04:04	XLON	283	118.1400	369917551467017
11:04:04	XLON	2,936	118.1400	369917551467018
11:04:04	XLON	1,015	118.1400	369917551467019
11:05:04	XLON	180	118.1400	369917551467107
11:05:04	XLON	2,401	118.1400	369917551467108
11:05:04	XLON	992	118.1400	369917551467109
11:07:45	XLON	3,000	118.1600	369917551467340
11:08:02	XLON	2,858	118.1800	369917551467403
11:08:02	XLON	1,818	118.1800	369917551467404
11:08:07	XLON	3,213	118.1800	369917551467415
11:11:02	XLON	10,529	118.1800	369917551467641
11:11:02	XLON	13,110	118.1800	369917551467643
11:12:13	XLON	2,950	118.2000	369917551467739
11:12:13	XLON	2,271	118.2000	369917551467740
11:12:13	XLON	2,113	118.2000	369917551467741
11:12:43	XLON	7,968	118.1800	369917551467782
11:12:43	XLON	12,830	118.1800	369917551467781
11:17:44	XLON	1,750	118.3600	369917551468337
11:17:44	XLON	2,356	118.3600	369917551468338
11:17:44	XLON	5,253	118.3600	369917551468339
11:17:49	XLON	1,927	118.3600	369917551468341
11:19:16	XLON	2,719	118.3600	369917551468421
11:19:16	XLON	3,193	118.3600	369917551468422
11:19:16	XLON	5,190	118.3600	369917551468423
11:19:16	XLON	3,100	118.3400	369917551468427
11:19:16	XLON	3,000	118.3400	369917551468428
11:19:16	XLON	3,200	118.3600	369917551468429
11:19:16	XLON	3,000	118.3600	369917551468430
11:19:16	XLON	580	118.3600	369917551468431
11:19:16	XLON	2,895	118.3400	369917551468432
11:19:16	XLON	2,422	118.3400	369917551468433
11:20:17	XLON	2,227	118.3400	369917551468531
11:20:17	XLON	2,368	118.3400	369917551468532
11:20:17	XLON	1,952	118.3400	369917551468533
11:21:55	XLON	418	118.3400	369917551468710
11:21:55	XLON	10,967	118.3400	369917551468712
11:21:55	XLON	9,737	118.3400	369917551468713
11:21:55	XLON	182	118.3400	369917551468714
11:21:55	XLON	9,737	118.3400	369917551468716
11:21:55	XLON	2,800	118.3400	369917551468717
11:21:55	XLON	2,747	118.3400	369917551468718
11:23:35	XLON	5,042	118.2800	369917551468980
11:23:35	XLON	3,139	118.2800	369917551468981
11:23:35	XLON	3,206	118.2800	369917551468982
11:26:01	XLON	9,167	118.3400	369917551469312
11:26:01	XLON	8,065	118.3400	369917551469311
11:26:01	XLON	3,100	118.3400	369917551469317
11:26:01	XLON	1,100	118.3400	369917551469318
11:28:26	XLON	1,900	118.3400	369917551469473
11:28:26	XLON	950	118.3400	369917551469474
11:30:14	XLON	9,038	118.3400	369917551469634
11:30:14	XLON	2,751	118.3400	369917551469636
11:30:14	XLON	3,102	118.3400	369917551469635
11:30:55	XLON	7,455	118.3400	369917551469676
11:32:22	XLON	2,857	118.3600	369917551469832
11:32:55	XLON	3,259	118.3600	369917551469874
11:32:55	XLON	33	118.3600	369917551469875
11:32:58	XLON	1,484	118.3600	369917551469876
11:35:22	XLON	12,825	118.3600	369917551470069
11:35:22	XLON	11,316	118.3600	369917551470068
11:35:22	XLON	3,000	118.3200	369917551470076
11:35:22	XLON	2,200	118.3400	369917551470077
11:35:22	XLON	3,604	118.3400	369917551470078
11:35:22	XLON	3,203	118.3400	369917551470082
11:35:22	XLON	781	118.3400	369917551470083
11:35:23	XLON	4,650	118.3200	369917551470088
11:35:23	XLON	1,312	118.3200	369917551470089
11:42:19	XLON	1,932	118.3800	369917551470783
11:42:19	XLON	3,000	118.3800	369917551470784
11:42:51	XLON	3,346	118.3800	369917551470807
11:43:28	XLON	1,457	118.4000	369917551470874
11:43:28	XLON	1,779	118.4000	369917551470875
11:43:28	XLON	3,000	118.4000	369917551470876
11:43:28	XLON	1,103	118.4000	369917551470877
11:43:28	XLON	1,048	118.4000	369917551470878
11:43:34	XLON	3,345	118.4200	369917551470922
11:43:35	XLON	3,365	118.4200	369917551470929
11:44:10	XLON	588	118.4200	369917551471005
11:44:10	XLON	2,248	118.4200	369917551471006
11:44:35	XLON	10,446	118.3800	369917551471036
11:44:35	XLON	3,784	118.3800	369917551471037
11:44:35	XLON	8,038	118.3800	369917551471038
11:44:35	XLON	3,403	118.3800	369917551471051
11:44:35	XLON	2,330	118.3800	369917551471052
11:45:13	XLON	4,101	118.3800	369917551471084
11:45:13	XLON	5,625	118.3800	369917551471083
11:45:13	XLON	1,981	118.3800	369917551471085
11:45:13	XLON	2,520	118.3800	369917551471086
11:49:05	XLON	2,202	118.3000	369917551471537
11:49:05	XLON	656	118.3000	369917551471538
11:49:13	XLON	3,372	118.2800	369917551471552
11:49:13	XLON	3,787	118.2800	369917551471551
11:49:13	XLON	1,952	118.2800	369917551471553
11:49:13	XLON	3,100	118.2800	369917551471554
11:49:13	XLON	791	118.2800	369917551471555
11:49:13	XLON	991	118.2800	369917551471556
11:49:13	XLON	2,958	118.2800	369917551471557
11:51:34	XLON	3,200	118.3200	369917551471722
11:51:34	XLON	1,660	118.3200	369917551471723
11:51:44	XLON	3,720	118.3000	369917551471728
11:56:03	XLON	2,010	118.4000	369917551472178
11:57:56	XLON	468	118.4200	369917551472290
11:58:14	XLON	81	118.4400	369917551472315
11:58:14	XLON	3,000	118.4400	369917551472316
11:58:32	XLON	1,224	118.4600	369917551472363
11:58:32	XLON	1,730	118.4600	369917551472364
11:58:32	XLON	1,803	118.4600	369917551472365
11:58:32	XLON	3,000	118.4600	369917551472366
11:58:32	XLON	3,108	118.4600	369917551472367
11:58:32	XLON	3,519	118.4600	369917551472368
11:58:36	XLON	1,820	118.4600	369917551472376
11:58:36	XLON	2,266	118.4600	369917551472377
11:58:36	XLON	3,000	118.4400	369917551472389
11:58:36	XLON	1,173	118.4400	369917551472390
11:58:36	XLON	9,132	118.4400	369917551472382
11:58:36	XLON	5,208	118.4400	369917551472383
11:59:50	XLON	787	118.4400	369917551472468
11:59:50	XLON	1,768	118.4400	369917551472469
11:59:51	XLON	1,316	118.4600	369917551472483
11:59:51	XLON	563	118.4600	369917551472484
11:59:51	XLON	2,446	118.4600	369917551472485
12:00:02	XLON	3,100	118.4600	369917551472517
12:00:02	XLON	10	118.4600	369917551472518
12:00:02	XLON	6,132	118.4600	369917551472516
12:00:48	XLON	2,795	118.4600	369917551472594
12:01:28	XLON	2,320	118.4600	369917551472639
12:01:28	XLON	151	118.4600	369917551472636
12:01:28	XLON	1,638	118.4600	369917551472637
12:01:28	XLON	1,025	118.4600	369917551472638
12:02:02	XLON	3,100	118.5200	369917551472677
12:02:02	XLON	2,203	118.5200	369917551472678
12:02:05	XLON	2,150	118.5200	369917551472682
12:02:05	XLON	702	118.5200	369917551472683
12:02:06	XLON	1,758	118.5200	369917551472712
12:02:34	XLON	3,026	118.5000	369917551472753
12:02:34	XLON	7,715	118.5000	369917551472751
12:02:34	XLON	4,072	118.5000	369917551472762
12:02:34	XLON	4,017	118.5000	369917551472764
12:02:34	XLON	1,252	118.5000	369917551472763
12:03:08	XLON	5,070	118.5000	369917551472816
12:03:08	XLON	4,003	118.5000	369917551472819
12:04:34	XLON	1,515	118.5000	369917551472951
12:04:34	XLON	3,116	118.5000	369917551472952
12:05:05	XLON	203	118.5000	369917551473007
12:05:05	XLON	3,000	118.5000	369917551473008
12:05:05	XLON	2,028	118.5000	369917551473009
12:06:10	XLON	1,294	118.4600	369917551473134
12:06:10	XLON	2,901	118.4600	369917551473135
12:06:10	XLON	1,058	118.4600	369917551473136
12:06:10	XLON	132	118.4600	369917551473137
12:06:10	XLON	1,864	118.4600	369917551473129
12:06:10	XLON	8,000	118.4600	369917551473130
12:06:10	XLON	3,415	118.4600	369917551473131
12:06:10	XLON	4,585	118.4600	369917551473132
12:06:10	XLON	6,062	118.4600	369917551473133
12:06:52	XLON	2,226	118.4400	369917551473182
12:08:03	XLON	1,647	118.4400	369917551473294
12:08:25	XLON	3,386	118.4400	369917551473322
12:08:25	XLON	4,592	118.4400	369917551473321
12:08:25	XLON	3,000	118.4400	369917551473325
12:08:25	XLON	2,592	118.4400	369917551473326
12:08:25	XLON	2,900	118.4200	369917551473329
12:08:25	XLON	667	118.4200	369917551473330
12:08:39	XLON	5,089	118.4000	369917551473350
12:10:58	XLON	1,938	118.4600	369917551473518
12:10:58	XLON	909	118.4600	369917551473519
12:11:41	XLON	2,509	118.5000	369917551473579
12:11:41	XLON	363	118.5000	369917551473580
12:11:55	XLON	1,839	118.5000	369917551473594
12:12:12	XLON	3,095	118.5200	369917551473602
12:12:38	XLON	1,615	118.5400	369917551473614
12:12:38	XLON	1,226	118.5400	369917551473615
12:13:05	XLON	2,844	118.5400	369917551473631
12:13:05	XLON	185	118.5400	369917551473632
12:13:05	XLON	2,444	118.5400	369917551473633
12:13:05	XLON	587	118.5400	369917551473634
12:14:16	XLON	1,040	118.6000	369917551473714
12:14:16	XLON	1,774	118.6000	369917551473715
12:14:16	XLON	2,425	118.6000	369917551473717
12:14:21	XLON	4,143	118.5800	369917551473719
12:14:21	XLON	4,921	118.5800	369917551473720
12:14:21	XLON	5,124	118.5800	369917551473721
12:14:28	XLON	4,672	118.5800	369917551473763
12:14:36	XLON	1,398	118.5800	369917551473774
12:14:50	XLON	10,292	118.5800	369917551473793
12:14:50	XLON	339	118.5800	369917551473794
12:14:50	XLON	6,548	118.5800	369917551473795
12:16:09	XLON	7,294	118.5800	369917551473903
12:16:09	XLON	4,831	118.5800	369917551473902
12:16:09	XLON	3,000	118.5600	369917551473913
12:16:09	XLON	2,727	118.5600	369917551473914
12:16:09	XLON	2,523	118.5800	369917551473915
12:16:10	XLON	992	118.5600	369917551473916
12:16:10	XLON	2,008	118.5600	369917551473917
12:17:03	XLON	3,045	118.5400	369917551473969
12:19:19	XLON	2,227	118.5400	369917551474143
12:19:19	XLON	3,741	118.5400	369917551474145
12:19:19	XLON	1,036	118.5400	369917551474144
12:19:25	XLON	476	118.5200	369917551474160
12:19:25	XLON	7,930	118.5200	369917551474159
12:19:25	XLON	4,163	118.5200	369917551474161
12:20:59	XLON	3,100	118.5000	369917551474319
12:20:59	XLON	1,135	118.5000	369917551474320
12:20:59	XLON	1,104	118.5000	369917551474315
12:20:59	XLON	1,028	118.5000	369917551474317
12:20:59	XLON	1,815	118.5000	369917551474316
12:20:59	XLON	2,316	118.5000	369917551474318
12:23:37	XLON	1,271	118.5200	369917551474493
12:23:37	XLON	1,584	118.5200	369917551474494
12:23:51	XLON	13,206	118.5000	369917551474507
12:25:17	XLON	2,438	118.5200	369917551474673
12:25:20	XLON	2,995	118.5200	369917551474674
12:30:09	XLON	3,091	118.5600	369917551475045
12:30:10	XLON	2,528	118.5600	369917551475046
12:30:43	XLON	12,674	118.5600	369917551475067
12:30:43	XLON	8,901	118.5400	369917551475071
12:30:43	XLON	2,783	118.5600	369917551475072
12:30:43	XLON	1,271	118.5600	369917551475073
12:30:43	XLON	3,000	118.5600	369917551475074
12:30:43	XLON	1,040	118.5600	369917551475075
12:30:43	XLON	3,063	118.5600	369917551475076
12:30:44	XLON	2,505	118.5600	369917551475077
12:34:57	XLON	2,177	118.5800	369917551475342
12:35:02	XLON	1,780	118.5800	369917551475343
12:35:02	XLON	2,158	118.5800	369917551475344
12:35:54	XLON	4,201	118.5800	369917551475418
12:35:54	XLON	9,067	118.5800	369917551475420
12:35:54	XLON	3,100	118.5600	369917551475422
12:35:54	XLON	1,075	118.5800	369917551475423
12:35:54	XLON	1,425	118.5800	369917551475424
12:35:54	XLON	6,718	118.5800	369917551475425
12:35:54	XLON	3,000	118.5800	369917551475426
12:35:54	XLON	2,161	118.5800	369917551475427
12:35:54	XLON	2,955	118.5800	369917551475428
12:35:54	XLON	12,075	118.5600	369917551475432
12:36:56	XLON	7,344	118.5800	369917551475522
12:36:56	XLON	636	118.5800	369917551475524
12:36:56	XLON	1,054	118.5800	369917551475523
12:38:18	XLON	6,029	118.5800	369917551475593
12:38:18	XLON	4,522	118.5800	369917551475594
12:38:18	XLON	4,008	118.5800	369917551475595
12:38:18	XLON	3,100	118.5800	369917551475596
12:38:18	XLON	3,760	118.5800	369917551475597
12:38:20	XLON	1,756	118.5800	369917551475600
12:38:20	XLON	2,892	118.5800	369917551475601
12:38:21	XLON	1,917	118.5800	369917551475602
12:38:21	XLON	2,365	118.5800	369917551475603
12:38:37	XLON	7,572	118.5800	369917551475623
12:38:41	XLON	881	118.5800	369917551475638
12:39:14	XLON	2,973	118.6200	369917551475696
12:39:15	XLON	297	118.6200	369917551475697
12:39:42	XLON	1,825	118.6600	369917551475790
12:39:46	XLON	2,856	118.6600	369917551475796
12:39:48	XLON	2,336	118.6600	369917551475800
12:42:19	XLON	4,702	118.7400	369917551475974
12:42:19	XLON	1,927	118.7400	369917551475975
12:42:19	XLON	4,331	118.7400	369917551475976
12:42:19	XLON	8,692	118.7400	369917551475979
12:42:19	XLON	1,647	118.7400	369917551475980
12:42:19	XLON	2,689	118.7400	369917551475981
12:42:19	XLON	5,164	118.7400	369917551475982
12:42:19	XLON	220	118.7400	369917551475984
12:42:19	XLON	1,889	118.7400	369917551475985
12:42:19	XLON	56	118.7400	369917551475986
12:42:19	XLON	2,384	118.7400	369917551475987
12:47:13	XLON	5,299	118.7800	369917551476314
12:47:13	XLON	3,328	118.7800	369917551476316
12:47:13	XLON	138	118.7800	369917551476320
12:47:13	XLON	2,732	118.7800	369917551476321
12:47:13	XLON	4,658	118.7800	369917551476323
12:48:41	XLON	12,686	118.7800	369917551476472
12:48:41	XLON	2,598	118.7800	369917551476474
12:48:41	XLON	3,200	118.7800	369917551476475
12:48:41	XLON	3,000	118.7800	369917551476476
12:49:34	XLON	5,613	118.7800	369917551476520
12:49:34	XLON	3,000	118.7600	369917551476525
12:49:34	XLON	1,887	118.7800	369917551476526
12:49:34	XLON	2,900	118.7800	369917551476527
12:49:34	XLON	6,296	118.7800	369917551476528
12:49:35	XLON	2,959	118.7800	369917551476529
12:49:35	XLON	1,504	118.7800	369917551476530
12:49:36	XLON	3,532	118.7600	369917551476532
12:50:23	XLON	3,445	118.7400	369917551476571
12:50:23	XLON	3,625	118.7400	369917551476570
12:51:05	XLON	3,883	118.7400	369917551476613
12:51:05	XLON	1,678	118.7400	369917551476614
12:54:50	XLON	13,417	118.8800	369917551476872
12:54:50	XLON	10,984	118.8800	369917551476871
12:54:50	XLON	2,600	118.8800	369917551476878
12:54:50	XLON	871	118.8800	369917551476879
12:56:46	XLON	9,266	118.9400	369917551476995
12:56:46	XLON	3,162	118.9400	369917551476996
12:56:46	XLON	13,274	118.9400	369917551476997
12:56:46	XLON	12,873	118.9400	369917551477000
12:56:53	XLON	2,411	118.9600	369917551477007
12:56:58	XLON	2,451	119.0400	369917551477041
12:56:58	XLON	1,909	119.0400	369917551477042
12:56:58	XLON	604	119.0400	369917551477043
12:56:58	XLON	3,000	119.0400	369917551477044
12:56:58	XLON	3,219	119.0400	369917551477045
12:56:58	XLON	452	119.0600	369917551477047
12:56:58	XLON	3,978	119.0600	369917551477048
12:56:58	XLON	1,471	119.0600	369917551477049
12:57:01	XLON	3,000	119.0400	369917551477057
12:57:01	XLON	1,224	119.0400	369917551477058
12:57:01	XLON	3,069	119.0400	369917551477059
12:57:05	XLON	2,834	119.0400	369917551477060
12:57:11	XLON	4,685	119.0200	369917551477066
12:57:25	XLON	2,202	119.1000	369917551477100
12:57:25	XLON	921	119.1000	369917551477101
12:57:31	XLON	811	119.1000	369917551477106
12:57:31	XLON	2,471	119.1000	369917551477107
12:57:40	XLON	80	119.1000	369917551477109
12:58:06	XLON	50	119.1200	369917551477133
12:58:57	XLON	1,979	119.1600	369917551477192
12:58:57	XLON	2,873	119.1600	369917551477193
12:58:57	XLON	1,031	119.1600	369917551477194
12:59:36	XLON	12,457	119.1400	369917551477271
12:59:36	XLON	3,100	119.1600	369917551477272
12:59:36	XLON	1,899	119.1600	369917551477273
12:59:36	XLON	1,101	119.1600	369917551477274
12:59:36	XLON	3,000	119.1800	369917551477275
12:59:36	XLON	1,224	119.1800	369917551477276
12:59:36	XLON	3,217	119.1800	369917551477277
12:59:38	XLON	3,000	119.1800	369917551477278
12:59:38	XLON	604	119.1800	369917551477279
12:59:38	XLON	2,299	119.1800	369917551477280
12:59:38	XLON	37	119.1800	369917551477282
12:59:39	XLON	3,000	119.1800	369917551477283
12:59:39	XLON	425	119.1800	369917551477284
12:59:44	XLON	3,648	119.1800	369917551477287
12:59:46	XLON	5,050	119.1600	369917551477288
12:59:46	XLON	3,771	119.1600	369917551477290
12:59:46	XLON	2,734	119.1600	369917551477289
12:59:46	XLON	2,814	119.1600	369917551477292
12:59:55	XLON	7,378	119.1400	369917551477314
13:00:04	XLON	2,868	119.1200	369917551477330
13:00:04	XLON	7,897	119.1200	369917551477331
13:00:04	XLON	2,881	119.1200	369917551477334
13:00:04	XLON	2,760	119.1200	369917551477335
13:00:04	XLON	2,838	119.1200	369917551477336
13:00:06	XLON	6,191	119.1200	369917551477338
13:00:19	XLON	3,822	119.1200	369917551477357
13:00:56	XLON	3,668	119.0600	369917551477396
13:01:34	XLON	3,788	119.0200	369917551477518
13:01:34	XLON	3,578	119.0200	369917551477517
13:01:34	XLON	2,811	119.0200	369917551477520
13:02:46	XLON	3,356	119.0200	369917551477705
13:02:46	XLON	738	119.0200	369917551477706
13:02:46	XLON	3,143	119.0200	369917551477707
13:02:47	XLON	2,281	119.0200	369917551477713
13:02:47	XLON	1,373	119.0200	369917551477714
13:02:47	XLON	3,950	119.0200	369917551477709
13:02:47	XLON	3,456	119.0200	369917551477708
13:02:58	XLON	3,015	119.0000	369917551477760
13:04:12	XLON	3,618	118.9800	369917551477919
13:05:56	XLON	400	119.0000	369917551478116
13:05:56	XLON	3,000	119.0000	369917551478117
13:05:57	XLON	3,000	119.0000	369917551478118
13:06:21	XLON	10,458	119.0000	369917551478161
13:06:21	XLON	13,790	119.0000	369917551478163
13:06:21	XLON	3,000	118.9600	369917551478171
13:06:21	XLON	2,876	118.9600	369917551478172
13:06:21	XLON	5,807	118.9600	369917551478173
13:06:21	XLON	8,683	118.9600	369917551478174
13:06:21	XLON	1,775	118.9600	369917551478175
13:06:22	XLON	6,908	118.9600	369917551478176
13:06:22	XLON	3,106	118.9600	369917551478177
13:06:22	XLON	3,000	118.9600	369917551478178
13:06:27	XLON	13,469	118.9400	369917551478191
13:06:40	XLON	6,640	118.9400	369917551478211
13:06:44	XLON	5,703	118.9400	369917551478217
13:06:44	XLON	6,793	118.9400	369917551478218
13:06:44	XLON	6,640	118.9400	369917551478225
13:06:47	XLON	3,052	118.9400	369917551478230
13:07:41	XLON	9,421	118.9200	369917551478300
13:07:41	XLON	6,202	118.9200	369917551478301
13:07:41	XLON	3,000	118.9400	369917551478306
13:07:41	XLON	2,859	118.9400	369917551478307
13:07:41	XLON	2,304	118.9400	369917551478308
13:07:41	XLON	2,638	118.9200	369917551478310
13:08:45	XLON	6,445	118.9400	369917551478412
13:08:45	XLON	3,000	118.9600	369917551478418
13:08:45	XLON	1,200	118.9600	369917551478419
13:08:45	XLON	3,000	118.9600	369917551478420
13:08:45	XLON	1,200	118.9600	369917551478421
13:08:46	XLON	315	118.9600	369917551478422
13:08:46	XLON	137	118.9600	369917551478423
13:09:48	XLON	3,887	119.0400	369917551478564
13:11:40	XLON	11,332	119.0600	369917551478701
13:11:40	XLON	13,459	119.0600	369917551478700
13:11:40	XLON	3,000	119.0400	369917551478709
13:11:42	XLON	3,000	119.0400	369917551478724
13:11:43	XLON	3,072	119.0400	369917551478725
13:11:43	XLON	2,224	119.0400	369917551478726
13:11:44	XLON	2,513	119.0400	369917551478728
13:11:44	XLON	1,818	119.0400	369917551478729
13:12:19	XLON	3,000	119.0400	369917551478754
13:12:19	XLON	6,469	119.0400	369917551478755
13:12:19	XLON	1,200	119.0400	369917551478756
13:12:19	XLON	301	119.0400	369917551478757
13:12:19	XLON	7,400	119.0200	369917551478760
13:12:19	XLON	6,092	119.0200	369917551478761
13:12:24	XLON	3,016	119.0200	369917551478762
13:12:24	XLON	2,467	119.0200	369917551478763
13:12:59	XLON	5,970	119.0200	369917551478797
13:14:42	XLON	409	119.0200	369917551478934
13:14:47	XLON	2,270	119.0200	369917551478949
13:14:47	XLON	3,005	119.0200	369917551478950
13:14:51	XLON	1,856	119.0200	369917551478969
13:14:51	XLON	2,457	119.0200	369917551478970
13:15:14	XLON	11,825	119.0000	369917551479020
13:15:53	XLON	1,922	119.0000	369917551479077
13:15:54	XLON	2,182	119.0000	369917551479078
13:15:54	XLON	6,569	119.0000	369917551479079
13:15:54	XLON	3,100	119.0000	369917551479082
13:15:54	XLON	108	119.0000	369917551479083
13:15:54	XLON	2,867	119.0000	369917551479084
13:16:08	XLON	2,825	119.0000	369917551479116
13:16:20	XLON	3,230	118.9800	369917551479161
13:16:20	XLON	6,797	118.9800	369917551479162
13:16:20	XLON	3,100	118.9800	369917551479163
13:16:20	XLON	130	118.9800	369917551479164
13:17:03	XLON	238	118.9600	369917551479214
13:17:03	XLON	6,521	118.9600	369917551479215
13:18:27	XLON	2,424	118.9600	369917551479324
13:20:02	XLON	11,759	118.9800	369917551479464
13:20:02	XLON	11,662	118.9800	369917551479463
13:20:02	XLON	3,000	118.9800	369917551479469
13:20:02	XLON	2,992	118.9800	369917551479470
13:20:02	XLON	3,000	118.9800	369917551479471
13:20:02	XLON	2,972	118.9800	369917551479472
13:20:03	XLON	1,837	118.9800	369917551479474
13:20:03	XLON	2,500	118.9800	369917551479475
13:20:03	XLON	1,144	118.9800	369917551479476
13:20:06	XLON	594	118.9800	369917551479482
13:20:41	XLON	150	118.9800	369917551479563
13:20:41	XLON	4,888	118.9800	369917551479557
13:20:41	XLON	5,010	118.9800	369917551479558
13:20:41	XLON	3,100	118.9800	369917551479559
13:20:41	XLON	2,900	118.9800	369917551479560
13:20:41	XLON	2,731	118.9800	369917551479561
13:20:41	XLON	3,000	118.9800	369917551479562
13:20:43	XLON	1,792	118.9800	369917551479564
13:20:43	XLON	2,317	118.9800	369917551479565
13:20:44	XLON	1,466	118.9800	369917551479566
13:20:44	XLON	1,895	118.9800	369917551479567
13:21:38	XLON	12,583	118.9800	369917551479640
13:21:38	XLON	8,528	118.9800	369917551479639
13:23:07	XLON	7,155	118.9800	369917551479766
13:23:07	XLON	3,513	118.9800	369917551479765
13:23:07	XLON	1,487	118.9800	369917551479767
13:23:18	XLON	7,155	118.9600	369917551479813
13:23:18	XLON	4,075	118.9600	369917551479812
13:24:07	XLON	2,796	118.9400	369917551479883
13:24:19	XLON	11,891	118.9400	369917551479923
13:24:59	XLON	276	118.9200	369917551480027
13:24:59	XLON	4,335	118.9200	369917551480028
13:26:06	XLON	3,812	118.8800	369917551480164
13:26:06	XLON	3,000	118.8800	369917551480165
13:26:06	XLON	604	118.8800	369917551480166
13:26:06	XLON	1,200	118.8800	369917551480167
13:26:06	XLON	16	118.9000	369917551480168
13:26:06	XLON	12,956	118.9000	369917551480161
13:26:12	XLON	2,600	118.9000	369917551480185
13:26:13	XLON	2,896	118.9000	369917551480186
13:28:10	XLON	1,284	118.9000	369917551480381
13:28:10	XLON	12,960	118.9000	369917551480383
13:28:10	XLON	12,093	118.9000	369917551480382
13:28:10	XLON	3,100	118.9000	369917551480385
13:28:10	XLON	1,387	118.9000	369917551480386
13:28:10	XLON	11,115	118.9000	369917551480387
13:31:49	XLON	1,861	118.9200	369917551480747
13:31:49	XLON	1,869	118.9200	369917551480748
13:31:49	XLON	2,973	118.9200	369917551480749
13:31:49	XLON	3,000	118.9200	369917551480750
13:31:49	XLON	850	118.9200	369917551480751
13:31:49	XLON	1,528	118.9200	369917551480752
13:31:49	XLON	2,065	118.9200	369917551480753
13:33:10	XLON	3,000	118.9000	369917551480831
13:33:10	XLON	42	118.9000	369917551480832
13:33:10	XLON	2,958	118.9000	369917551480833
13:33:10	XLON	3,775	118.9000	369917551480834
13:33:10	XLON	1,200	118.9000	369917551480835
13:33:10	XLON	1,997	118.9000	369917551480836
13:33:11	XLON	3,000	118.8400	369917551480841
13:33:11	XLON	216	118.8400	369917551480842
13:33:12	XLON	2,703	118.8400	369917551480843
13:33:12	XLON	2,357	118.8400	369917551480844
13:33:12	XLON	3,000	118.8400	369917551480845
13:33:12	XLON	252	118.8400	369917551480846
13:33:12	XLON	2,388	118.8400	369917551480847
13:33:12	XLON	1,927	118.8400	369917551480848
13:33:12	XLON	114	118.8400	369917551480849
13:33:12	XLON	3,000	118.8400	369917551480850
13:34:57	XLON	3,000	118.8200	369917551480996
13:34:57	XLON	5,113	118.8400	369917551480990
13:34:57	XLON	5,113	118.8200	369917551480995
13:34:58	XLON	3,092	118.8200	369917551481002
13:34:58	XLON	3,000	118.8200	369917551481003
13:34:58	XLON	2,457	118.8200	369917551481004
13:34:58	XLON	3,487	118.8200	369917551481005
13:34:58	XLON	4,957	118.7800	369917551481014
13:34:58	XLON	8,733	118.7800	369917551481015
13:35:06	XLON	5,790	118.7600	369917551481034
13:35:06	XLON	715	118.7600	369917551481035
13:38:06	XLON	3,873	118.7200	369917551481282
13:38:06	XLON	7,416	118.7200	369917551481283
13:39:56	XLON	775	118.7200	369917551481458
13:39:56	XLON	3,251	118.7200	369917551481459
13:43:50	XLON	4,256	118.7600	369917551481867
13:43:50	XLON	2,600	118.7600	369917551481868
13:43:50	XLON	2,310	118.7600	369917551481869
13:43:50	XLON	2,215	118.7600	369917551481870
13:44:46	XLON	2,500	118.8200	369917551481991
13:44:46	XLON	3,059	118.8200	369917551481992
13:46:22	XLON	799	118.8400	369917551482235
13:46:22	XLON	1,719	118.8400	369917551482236
13:46:22	XLON	6,234	118.8400	369917551482237
13:46:24	XLON	3,100	118.8400	369917551482241
13:46:24	XLON	3,121	118.8400	369917551482242
13:46:24	XLON	3,000	118.8400	369917551482243
13:46:25	XLON	2,241	118.8400	369917551482244
13:47:31	XLON	9,996	118.8200	369917551482283
13:47:31	XLON	5,432	118.8000	369917551482288
13:47:31	XLON	3,000	118.8000	369917551482289
13:47:31	XLON	3,000	118.8200	369917551482290
13:47:31	XLON	1,200	118.8200	369917551482291
13:47:31	XLON	448	118.8200	369917551482292
13:47:32	XLON	3,070	118.8000	369917551482293
13:47:32	XLON	2,510	118.8000	369917551482294
13:48:06	XLON	3,781	118.7800	369917551482342
13:48:06	XLON	3,100	118.7800	369917551482345
13:48:06	XLON	681	118.7800	369917551482346
13:49:08	XLON	9,331	118.7400	369917551482453
13:50:58	XLON	12,884	118.7600	369917551482619
13:52:25	XLON	7,900	118.8200	369917551482819
13:53:42	XLON	2,895	118.8200	369917551482895
13:53:42	XLON	7,900	118.8200	369917551482902
13:57:07	XLON	1,254	118.8600	369917551483216
13:57:07	XLON	2,400	118.8600	369917551483217
13:57:12	XLON	1,926	118.8600	369917551483226
13:57:30	XLON	755	118.8600	369917551483276
14:00:56	XLON	7,629	118.8600	369917551483754
14:01:11	XLON	7,163	118.8600	369917551483790
14:01:11	XLON	8,045	118.8600	369917551483791
14:01:22	XLON	3,717	118.8600	369917551483811
14:01:22	XLON	4,568	118.8600	369917551483812
14:01:58	XLON	2,500	118.8400	369917551483884
14:01:58	XLON	2,184	118.8400	369917551483885
14:02:00	XLON	783	118.8400	369917551483886
14:02:00	XLON	2,794	118.8400	369917551483887
14:02:00	XLON	3,000	118.8400	369917551483888
14:02:01	XLON	640	118.8400	369917551483894
14:02:01	XLON	2,285	118.8400	369917551483895
14:02:53	XLON	6,150	118.8400	369917551484006
14:03:02	XLON	3,972	118.8400	369917551484025
14:03:02	XLON	2,178	118.8400	369917551484026
14:03:05	XLON	1,359	118.8400	369917551484031
14:03:05	XLON	2,327	118.8400	369917551484032
14:03:05	XLON	2,275	118.8400	369917551484033
14:06:02	XLON	2,700	118.8400	369917551484314
14:06:54	XLON	3,100	118.9400	369917551484464
14:07:29	XLON	1,892	118.9400	369917551484512
14:07:34	XLON	1,645	118.9400	369917551484515
14:08:21	XLON	6,038	118.9200	369917551484612
14:08:21	XLON	6,837	118.9200	369917551484613
14:08:37	XLON	1,068	118.9200	369917551484637
14:08:37	XLON	1,383	118.9200	369917551484638
14:08:42	XLON	1,862	118.9200	369917551484665
14:09:41	XLON	6,841	118.9200	369917551484759
14:09:49	XLON	2,270	118.9400	369917551484771
14:09:49	XLON	2,188	118.9400	369917551484772
14:10:43	XLON	8,013	118.9400	369917551484893
14:10:43	XLON	1,511	118.9400	369917551484894
14:10:43	XLON	883	118.9400	369917551484895
14:14:01	XLON	2,596	119.0400	369917551485152
14:14:01	XLON	2,484	119.0400	369917551485153
14:14:01	XLON	3,000	119.0400	369917551485154
14:14:01	XLON	1,801	119.0400	369917551485155
14:14:12	XLON	3,665	119.0400	369917551485187
14:14:12	XLON	2,439	119.0400	369917551485188
14:14:28	XLON	3,100	119.0200	369917551485211
14:14:28	XLON	3,000	119.0200	369917551485212
14:14:28	XLON	5,183	119.0200	369917551485213
14:14:28	XLON	1,163	119.0200	369917551485214
14:14:28	XLON	138	119.0200	369917551485209
14:14:28	XLON	11,747	119.0200	369917551485210
14:15:37	XLON	12,443	119.0200	369917551485398
14:16:24	XLON	2,767	118.9600	369917551485461
14:16:24	XLON	5,430	118.9600	369917551485462
14:17:32	XLON	2,862	118.9400	369917551485559
14:18:57	XLON	7,812	118.9600	369917551485715
14:18:57	XLON	3,920	118.9600	369917551485716
14:18:57	XLON	3,100	118.9600	369917551485718
14:18:57	XLON	262	118.9600	369917551485719
14:19:33	XLON	3,100	118.9200	369917551485750
14:19:33	XLON	3,000	118.9200	369917551485751
14:21:12	XLON	3,100	118.8800	369917551485985
14:21:12	XLON	3,000	118.8800	369917551485986
14:21:12	XLON	1,271	118.8800	369917551485987
14:21:12	XLON	3,000	118.9000	369917551485988
14:21:12	XLON	271	118.9000	369917551485989
14:21:14	XLON	2,288	118.8800	369917551486005
14:21:14	XLON	3,000	118.8800	369917551486006
14:21:14	XLON	2,981	118.8800	369917551486007
14:21:15	XLON	1,871	118.8800	369917551486008
14:21:15	XLON	2,438	118.8800	369917551486009
14:21:15	XLON	3,085	118.8800	369917551486010
14:21:15	XLON	1,388	118.8800	369917551486011
14:21:16	XLON	1,135	118.8800	369917551486012
14:21:17	XLON	1,526	118.8800	369917551486013
14:21:17	XLON	2,973	118.8800	369917551486014
14:21:18	XLON	2,431	118.8800	369917551486015
14:21:22	XLON	6,751	118.8800	369917551486019
14:22:30	XLON	1,590	118.8800	369917551486121
14:22:30	XLON	1,513	118.8800	369917551486122
14:22:46	XLON	3,000	118.8400	369917551486139
14:22:46	XLON	5,730	118.8600	369917551486140
14:22:46	XLON	3,100	118.8600	369917551486141
14:22:46	XLON	1,200	118.8600	369917551486142
14:22:46	XLON	3,775	118.8600	369917551486143
14:22:46	XLON	1,200	118.8600	369917551486144
14:22:46	XLON	3,100	118.8800	369917551486145
14:22:46	XLON	323	118.8800	369917551486146
14:22:46	XLON	814	118.8800	369917551486147
14:22:47	XLON	869	118.8600	369917551486151
14:22:47	XLON	2,046	118.8600	369917551486152
14:24:58	XLON	1,393	118.8600	369917551486486
14:24:58	XLON	2,364	118.8600	369917551486487
14:24:58	XLON	481	118.8600	369917551486488
14:25:00	XLON	1,278	118.8600	369917551486505
14:25:00	XLON	1,764	118.8600	369917551486506
14:25:00	XLON	3,105	118.8600	369917551486507
14:25:00	XLON	604	118.8600	369917551486508
14:25:32	XLON	5,701	118.8600	369917551486583
14:25:53	XLON	4,493	118.8600	369917551486634
14:25:57	XLON	2,600	118.8600	369917551486646
14:25:57	XLON	3,000	118.8600	369917551486647
14:26:08	XLON	1,573	118.8400	369917551486699
14:26:08	XLON	2,059	118.8400	369917551486700
14:26:08	XLON	3,000	118.8400	369917551486701
14:26:29	XLON	67	118.7600	369917551486777
14:26:29	XLON	2,700	118.7600	369917551486778
14:26:29	XLON	2,583	118.7800	369917551486779
14:28:28	XLON	5,415	118.8200	369917551487110
14:28:28	XLON	4,695	118.8200	369917551487111
14:28:29	XLON	517	118.8200	369917551487115
14:28:29	XLON	2,211	118.8200	369917551487113
14:28:29	XLON	1,811	118.8200	369917551487116
14:28:29	XLON	2,847	118.8200	369917551487114
14:28:29	XLON	844	118.8200	369917551487117
14:28:35	XLON	1,075	118.8200	369917551487123
14:28:57	XLON	4,369	118.8200	369917551487155
14:29:02	XLON	2,165	118.8200	369917551487173
14:29:07	XLON	1,770	118.8200	369917551487181
14:30:00	XLON	12,645	118.8800	369917551487398
14:30:00	XLON	3,000	118.8800	369917551487399
14:30:09	XLON	778	118.8400	369917551487469
14:30:09	XLON	1,970	118.8400	369917551487470
14:30:09	XLON	3,100	118.8600	369917551487471
14:30:09	XLON	3,000	118.8600	369917551487472
14:30:10	XLON	2,837	118.8600	369917551487483
14:30:10	XLON	818	118.8600	369917551487484
14:30:10	XLON	3,000	118.8600	369917551487485
14:30:11	XLON	2,321	118.8600	369917551487494
14:30:11	XLON	109	118.8600	369917551487495
14:30:11	XLON	4,551	118.8600	369917551487496
14:30:11	XLON	3,000	118.8600	369917551487497
14:30:11	XLON	1,200	118.8600	369917551487498
14:30:13	XLON	3,565	118.8000	369917551487535
14:30:13	XLON	3,050	118.8000	369917551487536
14:30:13	XLON	3,000	118.8000	369917551487528
14:30:13	XLON	3,000	118.8000	369917551487529
14:30:14	XLON	2,494	118.8000	369917551487543
14:30:14	XLON	4,551	118.8000	369917551487544
14:30:46	XLON	13,318	118.8200	369917551487694
14:30:46	XLON	7,180	118.8200	369917551487696
14:30:46	XLON	3,000	118.8200	369917551487697
14:30:46	XLON	2,949	118.8200	369917551487698
14:30:59	XLON	1,838	118.7800	369917551487729
14:31:00	XLON	1,502	118.7800	369917551487734
14:31:00	XLON	3,126	118.7800	369917551487735
14:31:00	XLON	3,000	118.7800	369917551487736
14:31:00	XLON	3,000	118.7800	369917551487737
14:31:07	XLON	4,940	118.7400	369917551487803
14:31:42	XLON	7,679	118.7800	369917551487980
14:31:42	XLON	6,233	118.7800	369917551487981
14:31:42	XLON	1,670	118.7800	369917551487983
14:31:42	XLON	3,133	118.7800	369917551487984
14:31:42	XLON	2,889	118.7800	369917551487985
14:31:42	XLON	1,277	118.7800	369917551487986
14:31:42	XLON	1,044	118.7800	369917551487987
14:31:46	XLON	3,217	118.7800	369917551488000
14:31:46	XLON	5,468	118.7800	369917551488001
14:31:46	XLON	1,275	118.7800	369917551488002
14:31:46	XLON	1,820	118.7800	369917551488003
14:33:04	XLON	3,822	118.9400	369917551488531
14:33:05	XLON	3,000	118.9400	369917551488554
14:33:05	XLON	592	118.9400	369917551488555
14:34:47	XLON	11,363	118.9600	369917551489051
14:34:47	XLON	988	118.9600	369917551489052
14:34:47	XLON	5,028	118.9600	369917551489053
14:34:47	XLON	988	118.9600	369917551489054
14:35:02	XLON	9,759	118.9400	369917551489152
14:35:25	XLON	4,509	118.9800	369917551489351
14:35:25	XLON	2,131	118.9800	369917551489352
14:35:25	XLON	4,509	118.9800	369917551489353
14:36:01	XLON	2,463	118.9800	369917551489475
14:36:01	XLON	4,717	118.9800	369917551489476
14:36:01	XLON	6,090	118.9800	369917551489496
14:36:01	XLON	1,388	118.9800	369917551489497
14:36:02	XLON	3,958	118.9600	369917551489509
14:36:02	XLON	3,958	118.9600	369917551489504
14:36:17	XLON	2,251	118.9400	369917551489611
14:36:17	XLON	2,887	118.9400	369917551489612
14:36:17	XLON	655	118.9400	369917551489613
14:36:20	XLON	2,806	118.9200	369917551489625
14:36:20	XLON	3,000	118.9200	369917551489626
14:36:55	XLON	147	119.0600	369917551489818
14:37:00	XLON	57	119.0600	369917551489835
14:37:15	XLON	1,689	119.0600	369917551489885
14:37:32	XLON	7,598	119.0400	369917551489910
14:37:32	XLON	5,394	119.0400	369917551489915
14:37:33	XLON	1,613	119.0400	369917551489932
14:37:36	XLON	3,219	119.0400	369917551489937
14:37:47	XLON	1,073	119.0400	369917551489947
14:37:47	XLON	3,000	119.0400	369917551489948
14:37:54	XLON	4,917	119.0400	369917551489962
14:38:17	XLON	5,785	119.0400	369917551490068
14:38:17	XLON	3,000	119.0400	369917551490069
14:38:20	XLON	2,869	119.0400	369917551490073
14:38:20	XLON	2,312	119.0400	369917551490074
14:38:22	XLON	2,347	119.0400	369917551490080
14:38:22	XLON	1,890	119.0400	369917551490081
14:38:22	XLON	3,000	119.0400	369917551490082
14:38:27	XLON	12,205	119.0200	369917551490087
14:38:27	XLON	375	119.0400	369917551490088
14:38:27	XLON	3,000	119.0400	369917551490089
14:38:29	XLON	2,904	119.0400	369917551490097
14:38:30	XLON	2,375	119.0400	369917551490108
14:39:22	XLON	1,133	119.0400	369917551490327
14:39:22	XLON	335	119.0400	369917551490328
14:39:22	XLON	3,000	119.0400	369917551490329
14:39:22	XLON	4,685	119.0400	369917551490330
14:39:22	XLON	2,555	119.0400	369917551490331
14:39:47	XLON	1,937	119.0400	369917551490431
14:39:47	XLON	6,895	119.0400	369917551490432
14:40:39	XLON	4,702	119.0400	369917551490562
14:40:39	XLON	954	119.0400	369917551490563
14:40:40	XLON	5,656	119.0400	369917551490571
14:41:09	XLON	2,243	119.0400	369917551490621
14:41:09	XLON	1,975	119.0400	369917551490622
14:42:19	XLON	526	119.0400	369917551490838
14:42:19	XLON	1,768	119.0400	369917551490839
14:42:24	XLON	2,414	119.0400	369917551490874
14:42:24	XLON	1,795	119.0400	369917551490875
14:42:33	XLON	637	119.0400	369917551490907
14:42:46	XLON	3,590	119.0200	369917551490938
14:43:27	XLON	4,644	119.0200	369917551491081
14:44:39	XLON	2,694	119.0000	369917551491267
14:44:39	XLON	3,000	119.0000	369917551491268
14:44:39	XLON	2,200	119.0000	369917551491269
14:44:39	XLON	2,906	119.0000	369917551491270
14:44:43	XLON	2,137	119.0000	369917551491280
14:44:43	XLON	1,800	119.0000	369917551491281
14:44:43	XLON	2,376	119.0000	369917551491282
14:44:44	XLON	1,728	119.0000	369917551491283
14:44:46	XLON	1,651	119.0000	369917551491293
14:44:48	XLON	1,505	119.0000	369917551491306
14:45:15	XLON	3,200	118.9600	369917551491509
14:45:15	XLON	3,000	118.9600	369917551491510
14:45:15	XLON	2,200	118.9800	369917551491511
14:45:15	XLON	537	118.9800	369917551491512
14:45:16	XLON	3,202	118.9800	369917551491519
14:45:16	XLON	1,589	118.9800	369917551491520
14:45:16	XLON	2,344	118.9800	369917551491521
14:45:16	XLON	2,866	118.9800	369917551491515
14:45:16	XLON	2,286	118.9800	369917551491516
14:45:16	XLON	3,000	118.9800	369917551491517
14:45:36	XLON	1,831	118.9800	369917551491645
14:45:41	XLON	2,102	118.9800	369917551491658
14:45:41	XLON	1,749	118.9800	369917551491659
14:45:41	XLON	2,886	118.9800	369917551491660
14:45:46	XLON	2,361	118.9800	369917551491665
14:45:48	XLON	1,917	118.9800	369917551491666
14:46:02	XLON	5,702	118.9600	369917551491754
14:46:02	XLON	925	118.9800	369917551491756
14:46:02	XLON	2,716	118.9800	369917551491757
14:46:02	XLON	2,484	118.9800	369917551491758
14:46:02	XLON	3,000	118.9800	369917551491759
14:46:02	XLON	4,640	118.9800	369917551491760
14:46:02	XLON	402	118.9800	369917551491761
14:46:02	XLON	2,975	118.9800	369917551491762
14:46:07	XLON	4,653	118.9000	369917551491814
14:46:07	XLON	2,873	118.9000	369917551491815
14:46:07	XLON	3,000	118.9000	369917551491816
14:46:07	XLON	14,089	118.9000	369917551491817
14:48:01	XLON	2,467	119.0000	369917551492256
14:48:05	XLON	6,800	118.9800	369917551492282
14:48:09	XLON	2,000	119.0200	369917551492307
14:48:09	XLON	2,397	119.0200	369917551492308
14:48:19	XLON	2,788	119.0200	369917551492331
14:48:21	XLON	13,929	119.0000	369917551492340
14:48:21	XLON	3,000	119.0000	369917551492343
14:48:21	XLON	10,929	119.0000	369917551492344
14:49:01	XLON	3,179	119.0000	369917551492503
14:49:01	XLON	5,881	119.0000	369917551492506
14:49:01	XLON	2,575	119.0000	369917551492507
14:49:03	XLON	425	119.0000	369917551492511
14:49:03	XLON	1,271	119.0000	369917551492512
14:49:03	XLON	2,226	119.0000	369917551492513
14:49:03	XLON	3,122	119.0000	369917551492514
14:49:03	XLON	1,327	119.0000	369917551492515
14:49:05	XLON	1,821	119.0000	369917551492516
14:49:05	XLON	2,553	119.0000	369917551492517
14:49:37	XLON	2,908	119.1000	369917551492654
14:49:37	XLON	2,641	119.1000	369917551492655
14:49:37	XLON	9,237	119.1000	369917551492656
14:49:37	XLON	4,685	119.1000	369917551492657
14:49:37	XLON	2,000	119.1000	369917551492658
14:49:41	XLON	2,881	119.1000	369917551492659
14:49:41	XLON	1,441	119.1000	369917551492660
14:49:42	XLON	2,356	119.1000	369917551492662
14:50:02	XLON	10,509	119.1000	369917551492703
14:50:04	XLON	1,523	119.1000	369917551492717
14:50:05	XLON	786	119.1000	369917551492719
14:50:05	XLON	3,084	119.1000	369917551492720
14:50:05	XLON	2,523	119.1000	369917551492729
14:50:05	XLON	3,000	119.1000	369917551492730
14:50:17	XLON	1,792	119.1000	369917551492789
14:50:17	XLON	3,000	119.1000	369917551492790
14:50:22	XLON	6,138	119.0800	369917551492799
14:50:38	XLON	7,273	119.0600	369917551492875
14:51:02	XLON	2,249	119.1200	369917551492995
14:51:23	XLON	1,713	119.1400	369917551493056
14:51:23	XLON	812	119.1400	369917551493057
14:51:23	XLON	2,139	119.1400	369917551493058
14:51:23	XLON	2,000	119.1400	369917551493059
14:51:26	XLON	428	119.1400	369917551493062
14:51:26	XLON	602	119.1400	369917551493063
14:51:26	XLON	1,259	119.1400	369917551493064
14:51:37	XLON	2,821	119.1400	369917551493089
14:51:39	XLON	5,628	119.1800	369917551493107
14:51:39	XLON	2,000	119.1800	369917551493108
14:52:49	XLON	1,057	119.2400	369917551493339
14:52:49	XLON	1,224	119.2400	369917551493340
14:52:49	XLON	1,305	119.2400	369917551493341
14:52:49	XLON	2,994	119.2400	369917551493342
14:52:49	XLON	3,020	119.2400	369917551493343
14:52:49	XLON	1,248	119.2400	369917551493344
14:52:52	XLON	866	119.2000	369917551493363
14:52:54	XLON	45	119.2000	369917551493386
14:52:58	XLON	2,555	119.2200	369917551493393
14:53:13	XLON	770	119.2000	369917551493438
14:53:13	XLON	1,000	119.2000	369917551493439
14:53:13	XLON	1,000	119.2000	369917551493440
14:53:13	XLON	1,000	119.2000	369917551493441
14:53:13	XLON	207	119.2000	369917551493442
14:53:13	XLON	4,713	119.2200	369917551493436
14:53:13	XLON	4,254	119.2200	369917551493437
14:53:22	XLON	1,151	119.2400	369917551493472
14:53:22	XLON	2,228	119.2400	369917551493473
14:53:22	XLON	2,985	119.2400	369917551493474
14:53:22	XLON	2,906	119.2400	369917551493475
14:53:22	XLON	2,176	119.2400	369917551493476
14:53:22	XLON	3,000	119.2400	369917551493477
14:53:23	XLON	1,226	119.2400	369917551493482
14:53:23	XLON	2,376	119.2400	369917551493483
14:53:23	XLON	1,780	119.2400	369917551493484
14:53:23	XLON	4,596	119.2400	369917551493485
14:53:23	XLON	3,000	119.2400	369917551493486
14:53:39	XLON	1,583	119.2200	369917551493639
14:53:39	XLON	2,150	119.2200	369917551493640
14:53:39	XLON	100	119.2200	369917551493641
14:53:39	XLON	1,766	119.2400	369917551493661
14:53:40	XLON	572	119.2400	369917551493663
14:54:08	XLON	599	119.2600	369917551493749
14:54:08	XLON	3,016	119.2600	369917551493750
14:54:18	XLON	2,469	119.3000	369917551493781
14:54:18	XLON	2,490	119.3000	369917551493782
14:54:35	XLON	4,462	119.3000	369917551493834
14:54:35	XLON	2,800	119.3000	369917551493835
14:54:40	XLON	2,231	119.3000	369917551493838
14:54:43	XLON	1,824	119.3000	369917551493855
14:54:51	XLON	3,920	119.3000	369917551493882
14:54:56	XLON	2,947	119.3000	369917551493895
14:55:01	XLON	2,410	119.3000	369917551493902
14:55:07	XLON	957	119.3400	369917551493918
14:55:17	XLON	13,499	119.3200	369917551493945
14:55:17	XLON	500	119.3000	369917551493948
14:55:17	XLON	3,000	119.3000	369917551493949
14:55:17	XLON	2,872	119.3000	369917551493950
14:55:17	XLON	9,219	119.3000	369917551493951
14:55:17	XLON	3,100	119.3200	369917551493952
14:55:17	XLON	3,000	119.3200	369917551493953
14:55:17	XLON	2,881	119.3200	369917551493954
14:55:17	XLON	1,200	119.3200	369917551493955
14:55:17	XLON	1,200	119.3200	369917551493956
14:55:17	XLON	4,774	119.3200	369917551493957
14:55:17	XLON	1,224	119.3200	369917551493958
14:55:23	XLON	2,205	119.2800	369917551494036
14:55:23	XLON	2,928	119.2800	369917551494037
14:55:38	XLON	2,966	119.3000	369917551494061
14:55:38	XLON	3,000	119.3000	369917551494062
14:55:40	XLON	3,000	119.3000	369917551494070
14:55:40	XLON	3,763	119.3000	369917551494071
14:55:40	XLON	652	119.3000	369917551494072
14:55:42	XLON	1,895	119.3000	369917551494086
14:55:42	XLON	2,400	119.3000	369917551494087
14:55:43	XLON	3,059	119.3000	369917551494088
14:55:44	XLON	1,167	119.3000	369917551494090
14:56:24	XLON	7,165	119.2600	369917551494194
14:56:24	XLON	3,679	119.2600	369917551494202
14:56:24	XLON	4,640	119.2800	369917551494203
14:56:24	XLON	3,000	119.3000	369917551494204
14:56:24	XLON	4,640	119.3000	369917551494205
14:56:24	XLON	2,900	119.3000	369917551494206
14:56:24	XLON	1,200	119.3000	369917551494207
14:56:24	XLON	918	119.3000	369917551494208
14:56:24	XLON	3,176	119.3000	369917551494209
14:56:24	XLON	1,200	119.3000	369917551494210
14:56:29	XLON	2,234	119.3000	369917551494228
14:56:29	XLON	3,016	119.3000	369917551494229
14:56:29	XLON	1,925	119.3000	369917551494230
14:56:30	XLON	4,640	119.3000	369917551494231
14:56:38	XLON	4,640	119.3000	369917551494246
14:56:41	XLON	3,587	119.2600	369917551494273
14:56:41	XLON	9,637	119.2600	369917551494274
14:56:43	XLON	2,351	119.2400	369917551494294
14:56:43	XLON	2,864	119.2400	369917551494295
14:56:56	XLON	3,089	119.1800	369917551494386
14:56:58	XLON	2,895	119.1800	369917551494390
14:56:59	XLON	2,367	119.1800	369917551494396
14:57:20	XLON	4,568	119.1800	369917551494472
14:57:20	XLON	8,479	119.1800	369917551494473
14:57:20	XLON	3,000	119.1800	369917551494477
14:57:20	XLON	3,000	119.1800	369917551494478
14:57:35	XLON	5,117	119.1800	369917551494531
14:57:35	XLON	984	119.1800	369917551494532
14:57:35	XLON	946	119.1800	369917551494533
14:57:35	XLON	3,100	119.1800	369917551494535
14:57:35	XLON	926	119.1800	369917551494536
14:57:35	XLON	641	119.1800	369917551494537
14:57:35	XLON	411	119.1800	369917551494542
14:57:35	XLON	4,876	119.1800	369917551494543
14:57:37	XLON	1,093	119.1800	369917551494549
14:57:37	XLON	915	119.1800	369917551494550
14:57:43	XLON	5,183	119.1800	369917551494610
14:58:04	XLON	1,487	119.2000	369917551494688
14:58:04	XLON	1,514	119.2000	369917551494689
14:58:13	XLON	1,031	119.1800	369917551494740
14:58:13	XLON	4,152	119.1800	369917551494741
14:58:14	XLON	3,249	119.1800	369917551494744
14:58:15	XLON	761	119.1600	369917551494801
14:58:15	XLON	1,008	119.1600	369917551494803
14:58:16	XLON	4,602	119.1400	369917551494807
14:58:16	XLON	4,602	119.1200	369917551494816
14:58:16	XLON	2,942	119.1200	369917551494817
14:58:56	XLON	9,947	119.1200	369917551494917
14:58:56	XLON	3,000	119.1000	369917551494922
14:58:56	XLON	9,621	119.1000	369917551494923
14:58:58	XLON	6,010	119.1200	369917551494937
14:58:58	XLON	1,200	119.1200	369917551494938
14:58:58	XLON	5,049	119.1200	369917551494939
14:58:58	XLON	2,141	119.1200	369917551494940
14:58:58	XLON	3,000	119.1200	369917551494941
14:58:58	XLON	3,089	119.1200	369917551494942
14:58:58	XLON	1,018	119.1200	369917551494943
14:58:58	XLON	1,751	119.1200	369917551494944
14:58:58	XLON	2,526	119.1200	369917551494945
14:59:34	XLON	10,331	119.1800	369917551495077
14:59:35	XLON	10,331	119.1800	369917551495089
14:59:39	XLON	10,648	119.1600	369917551495107
14:59:39	XLON	3,000	119.1200	369917551495121
14:59:39	XLON	6,029	119.1400	369917551495122
14:59:39	XLON	1,200	119.1400	369917551495123
14:59:39	XLON	419	119.1400	369917551495124
14:59:40	XLON	2,753	119.1400	369917551495133
14:59:41	XLON	1,698	119.1400	369917551495141
14:59:41	XLON	3,000	119.1400	369917551495142
15:00:05	XLON	603	119.1600	369917551495270
15:00:06	XLON	492	119.1600	369917551495278
15:00:06	XLON	3,000	119.1600	369917551495279
15:00:15	XLON	991	119.1600	369917551495306
15:00:15	XLON	3,000	119.1600	369917551495307
15:00:19	XLON	2,522	119.1600	369917551495319
15:00:20	XLON	11,906	119.1400	369917551495331
15:00:20	XLON	6,096	119.1000	369917551495392
15:00:20	XLON	3,000	119.1000	369917551495393
15:00:20	XLON	1,271	119.1000	369917551495394
15:00:20	XLON	549	119.1000	369917551495395
15:00:20	XLON	6,074	119.0600	369917551495403
15:00:20	XLON	245	119.0800	369917551495404
15:00:24	XLON	3,000	119.0400	369917551495439
15:00:24	XLON	3,004	119.0400	369917551495440
15:00:24	XLON	8,000	119.0400	369917551495431
15:00:24	XLON	3,000	119.0400	369917551495432
15:00:25	XLON	2,426	119.0200	369917551495446
15:00:25	XLON	1,105	119.0200	369917551495447
15:00:25	XLON	2,967	119.0200	369917551495444
15:00:25	XLON	1,351	119.0200	369917551495445
15:00:27	XLON	2,769	119.0200	369917551495455
15:00:28	XLON	7,018	119.0400	369917551495469
15:00:28	XLON	3,006	119.0400	369917551495470
15:00:28	XLON	2,834	119.0400	369917551495457
15:00:28	XLON	1,200	119.0400	369917551495458
15:00:28	XLON	10,387	119.0400	369917551495459
15:00:28	XLON	1,200	119.0400	369917551495460
15:00:28	XLON	5,830	119.0400	369917551495461
15:00:29	XLON	2,458	119.0400	369917551495471
15:00:40	XLON	1,954	119.0200	369917551495508
15:00:40	XLON	3,000	119.0200	369917551495509
15:00:41	XLON	385	119.0200	369917551495519
15:01:47	XLON	2,539	119.0000	369917551495656
15:01:47	XLON	3,000	119.0000	369917551495657
15:01:47	XLON	1,200	119.0000	369917551495658
15:01:47	XLON	1,200	119.0000	369917551495659
15:01:47	XLON	3,000	119.0200	369917551495660
15:01:47	XLON	5,446	119.0200	369917551495661
15:01:47	XLON	1,200	119.0200	369917551495662
15:01:47	XLON	1,200	119.0200	369917551495663
15:01:47	XLON	4,729	119.0200	369917551495664
15:01:47	XLON	958	119.0200	369917551495665
15:02:47	XLON	3,341	119.0000	369917551495894
15:02:47	XLON	413	119.0000	369917551495895
15:02:48	XLON	3,318	119.0000	369917551495898
15:02:50	XLON	3,098	119.0000	369917551495903
15:03:14	XLON	3,807	118.9800	369917551495960
15:04:38	XLON	770	119.0400	369917551496147
15:05:15	XLON	6,462	119.0200	369917551496269
15:05:15	XLON	3,000	119.0000	369917551496283
15:05:15	XLON	3,000	119.0200	369917551496284
15:05:15	XLON	462	119.0200	369917551496285
15:05:15	XLON	3,000	119.0200	369917551496286
15:05:15	XLON	2,842	119.0200	369917551496287
15:05:16	XLON	2,324	119.0200	369917551496295
15:05:16	XLON	3,000	119.0200	369917551496296
15:05:25	XLON	4,244	118.9600	369917551496311
15:05:25	XLON	4,244	118.9600	369917551496313
15:05:25	XLON	4,244	118.9600	369917551496314
15:06:08	XLON	4,521	119.0800	369917551496489
15:06:08	XLON	1,371	119.0800	369917551496490
15:06:08	XLON	3,000	119.0800	369917551496491
15:06:08	XLON	2,892	119.0800	369917551496492
15:06:08	XLON	2,936	119.0800	369917551496494
15:06:08	XLON	27	119.0800	369917551496495
15:06:09	XLON	2,973	119.0800	369917551496497
15:06:09	XLON	2,402	119.0800	369917551496498
15:06:09	XLON	2,838	119.0600	369917551496502
15:06:09	XLON	1,706	119.0600	369917551496503
15:06:22	XLON	10,380	119.0600	369917551496611
15:06:26	XLON	10,380	119.0600	369917551496638
15:06:54	XLON	731	119.0600	369917551496765
15:06:54	XLON	4,749	119.0600	369917551496766
15:06:54	XLON	1,791	119.0600	369917551496767
15:06:55	XLON	3,000	119.0400	369917551496788
15:06:55	XLON	2,600	119.0600	369917551496789
15:06:55	XLON	2,709	119.0600	369917551496790
15:06:55	XLON	1,271	119.0600	369917551496791
15:06:55	XLON	2,158	119.0600	369917551496792
15:06:55	XLON	2,939	119.0600	369917551496793
15:06:55	XLON	992	119.0600	369917551496794
15:07:09	XLON	1,261	119.0800	369917551496876
15:07:09	XLON	3,950	119.0800	369917551496877
15:07:09	XLON	3,000	119.0800	369917551496878
15:07:09	XLON	305	119.0800	369917551496879
15:07:09	XLON	1,141	119.0800	369917551496880
15:07:14	XLON	3,000	119.0800	369917551496896
15:07:14	XLON	5,087	119.0800	369917551496897
15:07:14	XLON	1,259	119.0800	369917551496898
15:07:14	XLON	2,995	119.0800	369917551496899
15:07:14	XLON	914	119.0800	369917551496900
15:07:56	XLON	3,341	119.0400	369917551497013
15:07:56	XLON	2,000	119.0400	369917551497014
15:07:56	XLON	2,983	119.0400	369917551497015
15:07:57	XLON	8,323	119.0400	369917551497020
15:07:57	XLON	1	119.0400	369917551497021
15:07:57	XLON	3,000	119.0400	369917551497028
15:07:57	XLON	2,362	119.0400	369917551497029
15:08:12	XLON	646	119.0400	369917551497125
15:08:12	XLON	390	119.0400	369917551497126
15:08:12	XLON	610	119.0400	369917551497127
15:08:12	XLON	3,000	119.0400	369917551497128
15:08:12	XLON	2,408	119.0400	369917551497129
15:08:13	XLON	3,135	119.0400	369917551497132
15:08:13	XLON	1,174	119.0400	369917551497133
15:08:13	XLON	2,689	119.0400	369917551497135
15:08:13	XLON	2,916	119.0400	369917551497138
15:08:13	XLON	2,384	119.0400	369917551497139
15:08:16	XLON	2,200	119.0400	369917551497148
15:08:21	XLON	1,911	119.0800	369917551497171
15:08:24	XLON	11,363	119.0400	369917551497188
15:08:25	XLON	1,190	119.0200	369917551497194
15:08:25	XLON	3,000	119.0400	369917551497195
15:08:29	XLON	11,413	119.0200	369917551497198
15:08:29	XLON	3,000	118.9800	369917551497208
15:08:29	XLON	2,922	118.9800	369917551497209
15:08:40	XLON	6,859	119.0000	369917551497237
15:08:40	XLON	3,000	119.0000	369917551497238
15:10:00	XLON	1,799	119.0000	369917551497526
15:11:43	XLON	3,000	119.0000	369917551497880
15:12:11	XLON	3,000	119.0000	369917551498056
15:12:18	XLON	6,300	118.9400	369917551498117
15:12:18	XLON	2,800	118.9400	369917551498118
15:12:18	XLON	3,187	118.9400	369917551498119
15:12:27	XLON	1,271	118.9200	369917551498149
15:12:27	XLON	3,000	118.9200	369917551498150
15:12:27	XLON	1,200	118.9200	369917551498151
15:12:27	XLON	1,200	118.9200	369917551498152
15:12:28	XLON	2,165	118.9200	369917551498153
15:12:28	XLON	3,043	118.9200	369917551498154
15:12:28	XLON	2,862	118.9200	369917551498155
15:12:28	XLON	3,000	118.9200	369917551498156
15:12:52	XLON	820	118.9200	369917551498229
15:12:54	XLON	2,928	118.9200	369917551498242
15:12:56	XLON	2,394	118.9200	369917551498246
15:13:03	XLON	5,503	118.9000	369917551498267
15:13:03	XLON	3,000	118.9000	369917551498268
15:13:03	XLON	5,753	118.9200	369917551498269
15:13:03	XLON	3,000	118.9200	369917551498270
15:13:03	XLON	1,200	118.9200	369917551498271
15:13:03	XLON	1,200	118.9200	369917551498272
15:13:03	XLON	4,596	118.9200	369917551498273
15:13:08	XLON	3,053	118.9200	369917551498279
15:13:22	XLON	3,059	118.9400	369917551498320
15:13:22	XLON	1,550	118.9400	369917551498321
15:13:22	XLON	2,000	118.9400	369917551498322
15:13:22	XLON	2,254	118.9400	369917551498323
15:13:27	XLON	1,888	118.9400	369917551498338
15:13:27	XLON	990	118.9400	369917551498339
15:13:47	XLON	4,673	118.9400	369917551498370
15:14:01	XLON	13,355	118.9400	369917551498453
15:14:03	XLON	7,714	118.9200	369917551498486
15:14:07	XLON	892	118.9200	369917551498501
15:14:07	XLON	3,063	118.9200	369917551498502
15:15:07	XLON	7,160	119.0000	369917551498712
15:17:16	XLON	6,614	118.9800	369917551499093
15:17:17	XLON	1,485	118.9800	369917551499101
15:17:17	XLON	2,192	118.9800	369917551499102
15:17:17	XLON	3,000	118.9800	369917551499103
15:17:17	XLON	2,186	118.9800	369917551499104
15:17:18	XLON	1,196	118.9800	369917551499105
15:17:18	XLON	1,792	118.9800	369917551499106
15:17:18	XLON	1,787	118.9800	369917551499107
15:17:22	XLON	1,083	118.9800	369917551499113
15:17:22	XLON	3,000	118.9800	369917551499114
15:17:22	XLON	1,812	118.9800	369917551499115
15:17:22	XLON	3,100	118.9800	369917551499116
15:17:23	XLON	1,482	118.9800	369917551499117
15:17:23	XLON	2,536	118.9800	369917551499118
15:17:23	XLON	1,543	118.9800	369917551499119
15:17:50	XLON	2,825	118.9600	369917551499184
15:17:50	XLON	4,074	118.9600	369917551499190
15:17:51	XLON	3,100	118.9600	369917551499191
15:17:51	XLON	3,000	118.9600	369917551499192
15:17:51	XLON	1,984	118.9600	369917551499193
15:17:51	XLON	3,026	118.9600	369917551499194
15:17:52	XLON	1,705	118.9600	369917551499195
15:18:28	XLON	4,493	118.9800	369917551499293
15:18:28	XLON	1,885	118.9800	369917551499294
15:18:30	XLON	6,221	118.9600	369917551499303
15:18:41	XLON	6,221	118.9600	369917551499327
15:18:43	XLON	1,881	118.9600	369917551499343
15:18:43	XLON	928	118.9600	369917551499344
15:19:12	XLON	1,900	119.0000	369917551499472
15:19:12	XLON	2,932	119.0000	369917551499473
15:19:12	XLON	2,000	119.0000	369917551499474
15:19:13	XLON	2,398	119.0000	369917551499475
15:19:13	XLON	1,260	119.0000	369917551499476
15:19:27	XLON	3,116	119.0000	369917551499518
15:19:30	XLON	178	118.9800	369917551499525
15:19:30	XLON	600	118.9800	369917551499526
15:19:30	XLON	400	118.9800	369917551499527
15:19:30	XLON	1,000	118.9800	369917551499528
15:19:30	XLON	2,000	118.9800	369917551499529
15:19:30	XLON	1,000	118.9800	369917551499530
15:19:30	XLON	1,000	118.9800	369917551499531
15:19:30	XLON	3,538	118.9800	369917551499532
15:19:30	XLON	9,716	118.9800	369917551499538
15:19:31	XLON	5,766	118.9800	369917551499541
15:19:39	XLON	3,950	118.9800	369917551499560
15:20:14	XLON	13,650	119.0200	369917551499710
15:20:15	XLON	2,897	119.0200	369917551499729
15:20:17	XLON	2,370	119.0200	369917551499730
15:20:27	XLON	2,703	119.0200	369917551499764
15:21:08	XLON	1,875	119.0600	369917551499892
15:21:26	XLON	1,578	119.0600	369917551499934
15:21:27	XLON	1,000	119.0400	369917551499938
15:21:27	XLON	8,111	119.0400	369917551499939
15:21:27	XLON	9,111	119.0400	369917551499951
15:21:43	XLON	2,780	119.0200	369917551500021
15:21:47	XLON	2,130	119.0000	369917551500031
15:21:47	XLON	1,000	119.0000	369917551500032
15:21:47	XLON	1,000	119.0000	369917551500033
15:21:47	XLON	1,000	119.0000	369917551500034
15:21:49	XLON	2,000	119.0000	369917551500038
15:21:49	XLON	2,006	119.0000	369917551500039
15:21:49	XLON	3,000	119.0000	369917551500041
15:21:49	XLON	3,000	119.0000	369917551500042
15:21:49	XLON	3,136	119.0000	369917551500043
15:21:50	XLON	1,251	119.0000	369917551500044
15:21:50	XLON	3,000	119.0000	369917551500045
15:21:50	XLON	2,049	119.0000	369917551500046
15:21:51	XLON	1,022	119.0000	369917551500058
15:21:52	XLON	1,739	119.0000	369917551500059
15:21:52	XLON	3,023	119.0000	369917551500060
15:21:53	XLON	2,472	119.0000	369917551500061
15:21:59	XLON	6,000	118.9800	369917551500070
15:22:01	XLON	4,477	118.9800	369917551500076
15:22:01	XLON	2,700	118.9800	369917551500079
15:22:01	XLON	4,729	118.9800	369917551500080
15:22:01	XLON	1,200	118.9800	369917551500081
15:22:01	XLON	3,000	118.9800	369917551500082
15:22:02	XLON	3,604	118.9800	369917551500083
15:22:02	XLON	3,000	118.9800	369917551500084
15:22:02	XLON	2,887	118.9800	369917551500085
15:22:03	XLON	1,102	118.9800	369917551500086
15:22:03	XLON	3,000	118.9800	369917551500087
15:22:03	XLON	1,799	118.9800	369917551500088
15:22:04	XLON	2,114	118.9800	369917551500089
15:22:04	XLON	3,000	118.9800	369917551500090
15:22:41	XLON	2,494	118.9800	369917551500191
15:22:41	XLON	9,235	118.9800	369917551500192
15:23:12	XLON	411	119.0000	369917551500273
15:23:12	XLON	2,000	119.0000	369917551500274
15:23:34	XLON	3,567	119.0000	369917551500356
15:23:35	XLON	90	119.0000	369917551500357
15:24:12	XLON	2,000	119.0200	369917551500485
15:24:12	XLON	828	119.0200	369917551500486
15:25:19	XLON	1,604	119.0200	369917551500700
15:25:19	XLON	4,036	119.0200	369917551500701
15:25:19	XLON	3,052	119.0200	369917551500702
15:25:19	XLON	2,170	119.0200	369917551500703
15:25:19	XLON	2,302	119.0200	369917551500704
15:25:19	XLON	1,723	119.0200	369917551500696
15:25:19	XLON	3,917	119.0200	369917551500697
15:25:20	XLON	611	119.0200	369917551500708
15:25:20	XLON	434	119.0200	369917551500709
15:25:20	XLON	461	119.0200	369917551500710
15:25:20	XLON	2,025	119.0200	369917551500711
15:25:23	XLON	1,589	119.0400	369917551500746
15:25:23	XLON	2,950	119.0400	369917551500747
15:25:23	XLON	3,000	119.0400	369917551500748
15:25:23	XLON	2,000	119.0400	369917551500749
15:25:24	XLON	2,413	119.0400	369917551500751
15:25:25	XLON	882	119.0400	369917551500752
15:25:50	XLON	3,409	119.0400	369917551500794
15:25:51	XLON	3,409	119.0400	369917551500798
15:25:52	XLON	3,409	119.0400	369917551500810
15:25:52	XLON	2,500	119.0400	369917551500811
15:25:52	XLON	603	119.0400	369917551500812
15:25:53	XLON	2,417	119.0400	369917551500818
15:25:53	XLON	2,508	119.0400	369917551500819
15:25:53	XLON	3,342	119.0400	369917551500820
15:26:22	XLON	1,966	119.0600	369917551500879
15:26:22	XLON	1,580	119.0600	369917551500880
15:26:22	XLON	2,241	119.0600	369917551500881
15:26:22	XLON	2,912	119.0600	369917551500882
15:26:22	XLON	2,000	119.0600	369917551500883
15:26:24	XLON	1,833	119.0600	369917551500884
15:26:24	XLON	3,111	119.0600	369917551500885
15:26:24	XLON	2,000	119.0600	369917551500886
15:26:24	XLON	3,000	119.0600	369917551500887
15:26:24	XLON	7,900	119.0600	369917551500888
15:26:25	XLON	2,544	119.0600	369917551500889
15:26:25	XLON	1,876	119.0600	369917551500890
15:26:25	XLON	3,000	119.0600	369917551500891
15:26:25	XLON	7,900	119.0600	369917551500892
15:26:26	XLON	3,039	119.0600	369917551500893
15:27:30	XLON	285	119.1000	369917551501052
15:27:31	XLON	1,523	119.1000	369917551501054
15:27:31	XLON	3,000	119.1000	369917551501055
15:27:31	XLON	2,958	119.1000	369917551501056
15:27:32	XLON	2,420	119.1000	369917551501068
15:27:32	XLON	1,259	119.1000	369917551501069
15:27:38	XLON	1,619	119.1000	369917551501078
15:27:38	XLON	1,259	119.1000	369917551501079
15:27:40	XLON	488	119.1000	369917551501085
15:27:40	XLON	2,646	119.1000	369917551501086
15:27:40	XLON	1,567	119.1000	369917551501087
15:27:41	XLON	398	119.1000	369917551501089
15:27:41	XLON	1,259	119.1000	369917551501090
15:27:43	XLON	2,406	119.1000	369917551501100
15:27:43	XLON	1,572	119.1000	369917551501101
15:28:02	XLON	3,701	119.1000	369917551501119
15:28:03	XLON	1,321	119.1000	369917551501124
15:28:03	XLON	1,284	119.1000	369917551501125
15:28:03	XLON	2,600	119.1000	369917551501126
15:28:03	XLON	1,613	119.1000	369917551501127
15:28:03	XLON	4,422	119.1000	369917551501128
15:28:04	XLON	1,049	119.1000	369917551501132
15:28:04	XLON	2,748	119.1000	369917551501133
15:28:04	XLON	2,546	119.1000	369917551501134
15:28:04	XLON	888	119.1000	369917551501135
15:28:19	XLON	1,678	119.1000	369917551501166
15:28:19	XLON	2,894	119.1000	369917551501167
15:28:35	XLON	1,268	119.1200	369917551501227
15:28:35	XLON	2,000	119.1200	369917551501228
15:28:35	XLON	2,339	119.1200	369917551501229
15:28:35	XLON	3,028	119.1200	369917551501230
15:28:38	XLON	2,477	119.1200	369917551501235
15:28:38	XLON	1,764	119.1200	369917551501236
15:28:38	XLON	2,000	119.1200	369917551501237
15:29:08	XLON	1,258	119.1600	369917551501376
15:29:13	XLON	3,000	119.1400	369917551501391
15:29:16	XLON	2,640	119.1200	369917551501408
15:29:27	XLON	1,685	119.1400	369917551501448
15:29:27	XLON	2,389	119.1400	369917551501449
15:29:27	XLON	1,808	119.1400	369917551501450
15:29:35	XLON	1,703	119.1400	369917551501466
15:29:35	XLON	3,024	119.1400	369917551501470
15:29:36	XLON	2,473	119.1400	369917551501471
15:29:54	XLON	10,419	119.1400	369917551501536
15:29:54	XLON	1,575	119.1400	369917551501534
15:29:59	XLON	2,945	119.1400	369917551501569
15:30:01	XLON	2,409	119.1400	369917551501607
15:30:01	XLON	1,547	119.1400	369917551501608
15:30:20	XLON	712	119.1400	369917551501751
15:30:21	XLON	1,537	119.1400	369917551501753
15:30:44	XLON	444	119.1400	369917551501819
15:30:44	XLON	3,000	119.0800	369917551501863
15:30:44	XLON	84	119.0800	369917551501864
15:30:45	XLON	3,127	119.0800	369917551501874
15:30:45	XLON	2,226	119.0800	369917551501875
15:30:45	XLON	841	119.0800	369917551501876
15:30:45	XLON	2,449	119.0800	369917551501877
15:30:45	XLON	3,000	119.0800	369917551501878
15:30:46	XLON	2,558	119.0800	369917551501879
15:30:46	XLON	1,821	119.0800	369917551501880
15:30:46	XLON	2,934	119.0800	369917551501881
15:30:46	XLON	1,003	119.0800	369917551501882
15:30:50	XLON	1,904	119.0800	369917551501893
15:30:54	XLON	1,200	119.0800	369917551501926
15:31:07	XLON	1,200	119.1000	369917551501984
15:31:07	XLON	3,000	119.1000	369917551501985
15:31:07	XLON	4,863	119.1000	369917551501986
15:31:07	XLON	1,200	119.1000	369917551501987
15:31:08	XLON	515	119.1000	369917551501991
15:31:08	XLON	1,526	119.1000	369917551501992
15:31:09	XLON	707	119.1000	369917551502004
15:31:10	XLON	577	119.1000	369917551502010
15:31:10	XLON	1,459	119.1000	369917551502011
15:31:33	XLON	10,079	119.0800	369917551502103
15:31:33	XLON	2,885	119.0800	369917551502124
15:31:33	XLON	3,000	119.0800	369917551502125
15:31:33	XLON	4,194	119.0800	369917551502126
15:31:34	XLON	1,650	119.0800	369917551502132
15:31:34	XLON	3,044	119.0800	369917551502133
15:31:35	XLON	2,490	119.0800	369917551502136
15:31:37	XLON	322	119.0600	369917551502139
15:31:37	XLON	740	119.0600	369917551502138
15:31:39	XLON	912	119.0600	369917551502142
15:32:30	XLON	1,796	119.0800	369917551502321
15:32:35	XLON	1,796	119.0800	369917551502351
15:32:35	XLON	1,067	119.0800	369917551502365
15:32:36	XLON	2,700	119.0800	369917551502368
15:32:36	XLON	2,083	119.0800	369917551502369
15:32:36	XLON	3,074	119.0800	369917551502370
15:32:36	XLON	3,000	119.0800	369917551502371
15:32:36	XLON	140	119.0800	369917551502372
15:32:37	XLON	1,703	119.0800	369917551502373
15:32:37	XLON	2,515	119.0800	369917551502374
15:32:37	XLON	1,215	119.0800	369917551502375
15:32:37	XLON	3,000	119.0800	369917551502376
15:32:37	XLON	1,102	119.0600	369917551502377
15:32:44	XLON	2,000	119.0600	369917551502413
15:32:46	XLON	2,000	119.0600	369917551502418
15:32:46	XLON	1,601	119.0600	369917551502419
15:32:46	XLON	7,063	119.0600	369917551502434
15:32:46	XLON	3,114	119.0600	369917551502435
15:32:47	XLON	2,547	119.0600	369917551502449
15:32:57	XLON	1,846	119.0800	369917551502484
15:32:59	XLON	2,686	119.0800	369917551502487
15:33:33	XLON	3,100	119.1000	369917551502648
15:33:34	XLON	2,749	119.1000	369917551502653
15:33:34	XLON	2,396	119.1000	369917551502654
15:33:35	XLON	1,959	119.1000	369917551502660
15:34:42	XLON	1,867	119.1600	369917551502944
15:34:42	XLON	3,000	119.1600	369917551502945
15:34:43	XLON	1,031	119.1600	369917551502947
15:34:43	XLON	3,000	119.1600	369917551502948
15:34:43	XLON	2,000	119.1600	369917551502949
15:34:45	XLON	842	119.1600	369917551502963
15:34:45	XLON	1,258	119.1600	369917551502964
15:36:23	XLON	1,781	119.2800	369917551503360
15:36:23	XLON	3,000	119.2800	369917551503361
15:36:24	XLON	2,187	119.2800	369917551503362
15:36:24	XLON	2,949	119.2800	369917551503363
15:36:24	XLON	1,789	119.2800	369917551503369
15:36:24	XLON	2,412	119.2800	369917551503370
15:36:24	XLON	1,686	119.2800	369917551503371
15:36:24	XLON	2,000	119.2800	369917551503372
15:36:32	XLON	2,700	119.2800	369917551503413
15:36:44	XLON	1,469	119.3000	369917551503478
15:36:44	XLON	1	119.3000	369917551503479
15:36:44	XLON	2,955	119.3000	369917551503480
15:36:44	XLON	2,956	119.3000	369917551503481
15:36:45	XLON	2,418	119.3000	369917551503483
15:36:51	XLON	3,642	119.3000	369917551503503
15:36:51	XLON	2,685	119.3000	369917551503504
15:37:11	XLON	1,501	119.3000	369917551503586
15:37:19	XLON	1,473	119.3200	369917551503643
15:37:19	XLON	1,257	119.3200	369917551503644
15:37:19	XLON	2,166	119.3200	369917551503645
15:37:21	XLON	1,772	119.3200	369917551503662
15:37:21	XLON	1,257	119.3200	369917551503663
15:37:42	XLON	2,600	119.3000	369917551503780
15:37:42	XLON	3,100	119.3000	369917551503781
15:37:42	XLON	3,000	119.3000	369917551503782
15:37:50	XLON	2,318	119.3200	369917551503838
15:37:50	XLON	3,170	119.3200	369917551503839
15:37:50	XLON	1,503	119.3200	369917551503840
15:37:50	XLON	3,615	119.3200	369917551503845
15:37:50	XLON	3,040	119.3200	369917551503846
15:37:51	XLON	2,487	119.3200	369917551503847
15:37:52	XLON	1,997	119.3200	369917551503852
15:37:52	XLON	1,750	119.3200	369917551503849
15:37:56	XLON	1,704	119.3200	369917551503853
15:38:11	XLON	1,654	119.3200	369917551503936
15:38:11	XLON	1	119.3200	369917551503937
15:38:35	XLON	1,861	119.3000	369917551504025
15:38:35	XLON	5,644	119.3000	369917551504026
15:38:35	XLON	3,000	119.3000	369917551504027
15:38:35	XLON	1,794	119.3200	369917551504028
15:38:35	XLON	2,800	119.3200	369917551504029
15:38:35	XLON	3,000	119.3200	369917551504030
15:38:35	XLON	71	119.3200	369917551504031
15:38:35	XLON	1,200	119.3200	369917551504032
15:38:35	XLON	1,200	119.3200	369917551504033
15:38:35	XLON	4,819	119.3200	369917551504034
15:38:35	XLON	1,224	119.3200	369917551504035
15:38:35	XLON	3,386	119.3200	369917551504036
15:38:35	XLON	3,674	119.3200	369917551504037
15:38:35	XLON	1,434	119.3000	369917551504018
15:38:37	XLON	188	119.2600	369917551504049
15:39:12	XLON	16	119.2600	369917551504174

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

POSSFSFMSEFSEDA

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

Latest Share Chat

Vodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account