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

27 Jul 2021 07:00

RNS Number : 5280G

Vodafone Group Plc

27 July 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:	26 July 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	117.9800
Lowest price paid per share (pence):	116.7200
Volume weighted average price paid per share (pence):	117.5244

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,020,132,820 of its ordinary shares in treasury and has 27,797,457,198 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 26 July 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 26 July 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
BATE	117.7478	140,915
CHIX	117.7675	190,105
XLON	117.4414	5,376,156

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
10:46:54	XLON	2,791	117.1600	360640422104114
10:47:44	XLON	4,828	117.1600	360640422104206
10:48:59	XLON	4,783	117.1800	360640422104282
10:50:11	XLON	1,246	117.2200	360640422104382
10:50:37	XLON	3	117.2200	360640422104423
10:50:42	XLON	9	117.2200	360640422104432
10:51:52	XLON	1,416	117.3000	360640422104549
10:51:52	XLON	3,523	117.3200	360640422104550
10:51:57	XLON	3,000	117.3200	360640422104570
10:52:05	XLON	2,851	117.3400	360640422104592
10:52:24	XLON	2,449	117.3400	360640422104614
10:52:45	XLON	1,847	117.3400	360640422104632
10:52:45	XLON	3,100	117.3400	360640422104633
10:52:48	XLON	3,100	117.3400	360640422104635
10:52:52	XLON	14	117.3200	360640422104637
10:53:23	XLON	3,000	117.3000	360640422104707
10:53:40	XLON	30	117.3200	360640422104736
10:54:45	XLON	2,359	117.3800	360640422104859
10:54:45	XLON	3,210	117.3800	360640422104860
10:56:17	XLON	227	117.4200	360640422105018
10:57:17	XLON	13,415	117.4000	360640422105056
10:57:17	XLON	13,493	117.4000	360640422105059
10:59:02	XLON	4,429	117.4400	360640422105198
10:59:02	XLON	2,983	117.4400	360640422105199
10:59:06	XLON	2,891	117.4200	360640422105203
10:59:06	XLON	3,384	117.4200	360640422105204
10:59:50	XLON	8,906	117.4600	360640422105332
10:59:50	XLON	3,658	117.4600	360640422105333
11:00:39	XLON	2,241	117.4400	360640422105396
11:00:39	XLON	1,035	117.4400	360640422105397
11:01:03	XLON	3,987	117.3600	360640422105447
11:03:46	XLON	4,849	117.3600	360640422105571
11:03:46	XLON	2,897	117.3600	360640422105575
11:04:19	XLON	2,277	117.4000	360640422105682
11:04:19	XLON	2,020	117.4000	360640422105683
11:04:37	XLON	125	117.3600	360640422105715
11:04:37	XLON	1,000	117.3600	360640422105716
11:06:23	XLON	38	117.4200	360640422105987
11:06:56	XLON	12	117.5600	360640422106081
11:06:57	XLON	13	117.5600	360640422106082
11:07:01	XLON	3,000	117.5600	360640422106084
11:07:01	XLON	2,493	117.5600	360640422106085
11:07:02	XLON	3,000	117.5600	360640422106086
11:07:03	XLON	1,076	117.5600	360640422106101
11:07:05	XLON	54	117.5600	360640422106107
11:07:07	XLON	2,187	117.5600	360640422106138
11:07:10	XLON	8,130	117.5400	360640422106142
11:07:10	XLON	2,818	117.5600	360640422106151
11:07:38	XLON	3,000	117.5600	360640422106207
11:07:38	XLON	2,528	117.5600	360640422106208
11:07:43	XLON	3,291	117.5200	360640422106218
11:07:43	XLON	6,719	117.5200	360640422106219
11:07:43	XLON	11	117.5400	360640422106214
11:07:43	XLON	2,579	117.5400	360640422106215
11:07:45	XLON	22	117.5000	360640422106227
11:07:48	XLON	2,727	117.5000	360640422106228
11:07:49	XLON	2,905	117.5000	360640422106231
11:08:03	XLON	2,823	117.5000	360640422106263
11:08:03	XLON	2,535	117.5000	360640422106264
11:08:32	XLON	3,000	117.4800	360640422106318
11:08:37	XLON	11	117.4800	360640422106335
11:08:37	XLON	3,000	117.4800	360640422106336
11:09:04	XLON	10,865	117.4600	360640422106343
11:09:12	XLON	3,100	117.4600	360640422106347
11:09:12	XLON	2,417	117.4600	360640422106348
11:09:17	XLON	2,018	117.4600	360640422106362
11:09:17	XLON	3,000	117.4600	360640422106363
11:09:17	XLON	2,583	117.4600	360640422106364
11:10:23	XLON	3,000	117.4400	360640422106437
11:10:23	XLON	604	117.4600	360640422106438
11:10:23	XLON	1,600	117.4600	360640422106439
11:10:23	XLON	3,490	117.4600	360640422106440
11:11:11	XLON	1,049	117.4800	360640422106498
11:11:11	XLON	9,000	117.4800	360640422106499
11:11:11	XLON	2,593	117.4800	360640422106500
11:11:15	XLON	3	117.4800	360640422106507
11:11:17	XLON	2,169	117.4600	360640422106509
11:11:21	XLON	941	117.4600	360640422106510
11:11:31	XLON	2,138	117.4800	360640422106557
11:11:45	XLON	12,926	117.4800	360640422106577
11:11:53	XLON	3,000	117.4200	360640422106612
11:12:02	XLON	6,895	117.4200	360640422106619
11:13:06	XLON	10,555	117.4200	360640422106724
11:13:09	XLON	3,000	117.4000	360640422106732
11:13:56	XLON	4,305	117.3200	360640422106810
11:13:56	XLON	3,522	117.3200	360640422106811
11:15:10	XLON	3,560	117.3200	360640422106933
11:15:10	XLON	3,000	117.3200	360640422106936
11:15:10	XLON	311	117.3200	360640422106937
11:15:13	XLON	12	117.3400	360640422106949
11:15:13	XLON	3,000	117.3400	360640422106950
11:15:13	XLON	28	117.3400	360640422106953
11:15:15	XLON	24	117.3400	360640422106960
11:15:15	XLON	2,987	117.3400	360640422106961
11:15:15	XLON	3,030	117.3400	360640422106955
11:15:15	XLON	473	117.3400	360640422106956
11:15:31	XLON	8,880	117.3200	360640422106998
11:16:15	XLON	12,588	117.3400	360640422107092
11:16:15	XLON	3,100	117.3400	360640422107094
11:16:15	XLON	3,000	117.3400	360640422107095
11:16:22	XLON	7,262	117.3200	360640422107102
11:19:04	XLON	4,483	117.2000	360640422107302
11:19:05	XLON	3,571	117.2000	360640422107313
11:19:21	XLON	2,560	117.2000	360640422107362
11:19:21	XLON	2,950	117.2000	360640422107363
11:19:22	XLON	3,399	117.2000	360640422107364
11:20:21	XLON	9	117.1800	360640422107427
11:20:25	XLON	3,861	117.1800	360640422107433
11:20:28	XLON	9,159	117.1600	360640422107437
11:20:31	XLON	6,081	117.1400	360640422107442
11:24:34	XLON	4,917	117.2000	360640422107682
11:26:04	XLON	3,200	117.1600	360640422107893
11:26:04	XLON	2,037	117.1600	360640422107894
11:26:13	XLON	4,150	117.1400	360640422107915
11:26:13	XLON	3,515	117.1400	360640422107916
11:28:40	XLON	3,100	117.2200	360640422108175
11:28:48	XLON	221	117.2200	360640422108194
11:28:48	XLON	3,000	117.2200	360640422108195
11:29:54	XLON	14	117.3000	360640422108300
11:29:54	XLON	124	117.3000	360640422108301
11:29:59	XLON	1,874	117.3000	360640422108307
11:30:02	XLON	1,464	117.3000	360640422108310
11:30:14	XLON	1,460	117.3000	360640422108344
11:30:17	XLON	6,922	117.2800	360640422108347
11:31:01	XLON	2,239	117.2600	360640422108375
11:31:01	XLON	3,000	117.2600	360640422108376
11:31:38	XLON	4,371	117.2400	360640422108436
11:31:38	XLON	4,156	117.2400	360640422108437
11:31:38	XLON	3,100	117.2400	360640422108433
11:31:38	XLON	1,271	117.2400	360640422108434
11:32:53	XLON	4,724	117.2000	360640422108571
11:33:48	XLON	6,814	117.2000	360640422108703
11:36:42	XLON	3,000	117.1200	360640422109121
11:36:47	XLON	2,150	117.1200	360640422109154
11:36:47	XLON	1,200	117.1200	360640422109155
11:36:47	XLON	1,490	117.1200	360640422109156
11:37:45	XLON	4,515	117.1000	360640422109266
11:37:45	XLON	4,060	117.1000	360640422109267
11:37:45	XLON	1,758	117.1000	360640422109268
11:38:37	XLON	3,348	117.1000	360640422109312
11:38:37	XLON	43	117.1000	360640422109313
11:42:12	XLON	13,453	117.1600	360640422109789
11:43:51	XLON	1,351	117.0800	360640422109892
11:43:51	XLON	2,577	117.0800	360640422109893
11:44:14	XLON	3,755	117.0600	360640422109919
11:48:31	XLON	868	117.0800	360640422110199
11:48:31	XLON	2,879	117.0800	360640422110200
11:48:35	XLON	8	117.0800	360640422110202
11:50:00	XLON	13,652	117.0800	360640422110334
11:50:04	XLON	2,902	117.1000	360640422110353
11:50:50	XLON	9,295	117.1400	360640422110413
11:50:50	XLON	3,000	117.1400	360640422110414
11:50:50	XLON	611	117.1400	360640422110415
11:52:07	XLON	3,000	117.1800	360640422110562
11:52:53	XLON	1,461	117.2000	360640422110618
11:52:53	XLON	3	117.2000	360640422110619
11:52:53	XLON	2,402	117.2000	360640422110620
11:53:59	XLON	7,781	117.1600	360640422110702
11:54:03	XLON	3,479	117.1400	360640422110706
11:56:18	XLON	3,322	117.1000	360640422110868
11:56:26	XLON	3,067	117.1000	360640422110896
11:56:26	XLON	1,321	117.1000	360640422110897
11:56:26	XLON	2,001	117.1000	360640422110898
11:57:53	XLON	1,491	117.0800	360640422111084
11:57:53	XLON	2,165	117.0800	360640422111085
11:57:53	XLON	3,709	117.0800	360640422111086
11:58:18	XLON	6,713	117.0800	360640422111144
12:00:51	XLON	7,822	117.0800	360640422111307
12:00:51	XLON	3,545	117.0800	360640422111308
12:00:56	XLON	7	117.0400	360640422111320
12:01:19	XLON	4,848	117.0400	360640422111337
12:01:25	XLON	3,000	116.9600	360640422111346
12:01:25	XLON	3,002	116.9600	360640422111347
12:01:25	XLON	1,468	116.9600	360640422111348
12:01:26	XLON	1,648	116.9600	360640422111349
12:01:26	XLON	681	116.9600	360640422111350
12:01:26	XLON	5,966	116.9600	360640422111351
12:01:27	XLON	1,877	116.9600	360640422111352
12:01:27	XLON	492	116.9600	360640422111353
12:01:28	XLON	1,878	116.9600	360640422111354
12:01:32	XLON	4,051	116.9800	360640422111365
12:01:33	XLON	72	116.9800	360640422111366
12:01:34	XLON	13	116.9800	360640422111367
12:01:34	XLON	125	116.9800	360640422111368
12:01:35	XLON	8	116.9800	360640422111369
12:02:00	XLON	6,691	116.9800	360640422111384
12:02:21	XLON	3,078	117.0000	360640422111406
12:02:21	XLON	3,000	117.0000	360640422111407
12:03:55	XLON	1,800	117.0200	360640422111547
12:03:55	XLON	5,490	117.0200	360640422111548
12:04:00	XLON	4,740	117.0200	360640422111551
12:04:10	XLON	1,465	117.0200	360640422111560
12:04:19	XLON	11	117.0200	360640422111567
12:04:50	XLON	756	117.0400	360640422111615
12:04:50	XLON	7,082	117.0400	360640422111616
12:04:50	XLON	3,200	117.0400	360640422111617
12:04:50	XLON	2	117.0400	360640422111618
12:04:50	XLON	1,200	117.0400	360640422111619
12:04:50	XLON	3,360	117.0400	360640422111620
12:04:52	XLON	3,766	117.0400	360640422111621
12:04:52	XLON	2,245	117.0400	360640422111622
12:04:52	XLON	5,568	117.0400	360640422111623
12:04:53	XLON	3,190	117.0400	360640422111624
12:05:10	XLON	3,134	117.0600	360640422111652
12:05:10	XLON	3,593	117.0600	360640422111653
12:05:31	XLON	14	117.0800	360640422111689
12:05:35	XLON	1,905	117.0400	360640422111697
12:05:36	XLON	2,218	117.1000	360640422111699
12:05:36	XLON	3,100	117.1000	360640422111700
12:05:36	XLON	3,989	117.1000	360640422111701
12:06:31	XLON	2,370	117.1600	360640422111879
12:06:51	XLON	3,200	117.1200	360640422111922
12:06:51	XLON	3,000	117.1200	360640422111923
12:06:51	XLON	8,200	117.1400	360640422111914
12:06:51	XLON	3,200	117.1400	360640422111924
12:06:51	XLON	3,000	117.1400	360640422111925
12:06:51	XLON	3,262	117.1400	360640422111926
12:06:51	XLON	2,402	117.1600	360640422111927
12:06:51	XLON	3,000	117.1600	360640422111928
12:06:51	XLON	6,593	117.1600	360640422111929
12:06:51	XLON	3,262	117.1600	360640422111930
12:06:51	XLON	1,200	117.1600	360640422111931
12:06:51	XLON	1,200	117.1600	360640422111932
12:06:56	XLON	3,136	117.1200	360640422111944
12:06:56	XLON	211	117.1200	360640422111945
12:06:56	XLON	6,510	117.1200	360640422111946
12:06:56	XLON	3,000	117.1200	360640422111947
12:06:56	XLON	935	117.1200	360640422111948
12:06:56	XLON	2,402	117.1600	360640422111938
12:06:56	XLON	3,000	117.1600	360640422111939
12:06:56	XLON	868	117.1600	360640422111940
12:06:56	XLON	2,078	117.1600	360640422111941
12:06:56	XLON	3,262	117.1600	360640422111942
12:06:56	XLON	1,200	117.1600	360640422111943
12:06:57	XLON	577	117.1200	360640422111949
12:06:58	XLON	2,697	117.1200	360640422111950
12:07:00	XLON	1,956	117.1200	360640422111951
12:07:01	XLON	2,384	117.1200	360640422111956
12:07:08	XLON	1,468	117.1200	360640422111974
12:07:14	XLON	30	117.1200	360640422111994
12:07:34	XLON	1,906	117.1600	360640422112015
12:07:45	XLON	3	117.1600	360640422112035
12:07:50	XLON	12	117.1600	360640422112046
12:07:55	XLON	2,402	117.1600	360640422112060
12:07:55	XLON	850	117.1600	360640422112061
12:08:00	XLON	2,402	117.1600	360640422112076
12:08:00	XLON	1,831	117.1600	360640422112077
12:08:03	XLON	1,779	117.1600	360640422112085
12:08:03	XLON	2,402	117.1600	360640422112086
12:08:11	XLON	11,243	117.1600	360640422112126
12:08:11	XLON	1	117.1600	360640422112127
12:08:21	XLON	2,402	117.1800	360640422112144
12:08:26	XLON	3,526	117.2000	360640422112148
12:08:26	XLON	3,856	117.2000	360640422112149
12:08:26	XLON	5,346	117.2000	360640422112150
12:08:28	XLON	3,184	117.2000	360640422112151
12:08:35	XLON	3,771	117.1800	360640422112159
12:08:48	XLON	1,928	117.2000	360640422112199
12:08:48	XLON	1,542	117.2000	360640422112200
12:09:59	XLON	13,084	117.1600	360640422112279
12:10:07	XLON	6,567	117.1600	360640422112298
12:10:09	XLON	7,516	117.1600	360640422112321
12:10:10	XLON	1,448	117.1200	360640422112336
12:10:10	XLON	1,449	117.1200	360640422112337
12:11:30	XLON	2,891	117.0400	360640422112401
12:11:49	XLON	8,117	117.0600	360640422112426
12:12:09	XLON	3,200	117.0600	360640422112442
12:13:56	XLON	338	117.0000	360640422112546
12:15:51	XLON	3,000	117.0600	360640422112659
12:15:55	XLON	618	117.0600	360640422112672
12:16:59	XLON	1,002	117.0400	360640422112735
12:17:09	XLON	4,629	117.0400	360640422112754
12:17:09	XLON	3,000	117.0400	360640422112755
12:17:12	XLON	28	117.0400	360640422112758
12:17:12	XLON	2,402	117.0400	360640422112759
12:17:14	XLON	2,402	117.0400	360640422112760
12:17:14	XLON	2	117.0400	360640422112761
12:17:22	XLON	4,208	117.0400	360640422112765
12:17:25	XLON	1,468	117.0400	360640422112766
12:17:36	XLON	125	117.0400	360640422112774
12:17:43	XLON	2,402	117.1000	360640422112787
12:17:45	XLON	2,402	117.1000	360640422112791
12:17:45	XLON	2,663	117.1000	360640422112788
12:17:45	XLON	3,000	117.1000	360640422112789
12:17:45	XLON	2,253	117.1000	360640422112790
12:18:45	XLON	2,402	117.0800	360640422112843
12:18:45	XLON	3,000	117.0800	360640422112844
12:18:45	XLON	2,020	117.0800	360640422112845
12:19:18	XLON	1,883	117.0400	360640422112890
12:19:20	XLON	909	117.0400	360640422112897
12:19:21	XLON	743	117.0400	360640422112898
12:19:36	XLON	3,200	117.0200	360640422112918
12:19:36	XLON	2,981	117.0200	360640422112919
12:21:01	XLON	4,726	116.9800	360640422113000
12:22:26	XLON	412	116.8600	360640422113107
12:22:26	XLON	1,538	116.8600	360640422113108
12:22:26	XLON	2,575	116.8600	360640422113109
12:22:26	XLON	2,039	116.8600	360640422113110
12:22:31	XLON	1,668	116.8600	360640422113111
12:22:31	XLON	1	116.8600	360640422113112
12:23:21	XLON	2,338	116.8800	360640422113188
12:26:31	XLON	3,000	116.8400	360640422113426
12:26:31	XLON	2,025	116.8400	360640422113427
12:27:48	XLON	1,472	116.8800	360640422113486
12:27:53	XLON	2,083	116.8800	360640422113495
12:27:53	XLON	7,018	116.8800	360640422113496
12:28:37	XLON	2,030	116.9000	360640422113562
12:29:54	XLON	4,062	116.9200	360640422113649
12:30:28	XLON	2,829	116.9200	360640422113719
12:30:37	XLON	7,022	116.9000	360640422113721
12:30:37	XLON	3,093	116.9000	360640422113722
12:31:03	XLON	5,432	116.9000	360640422113755
12:31:03	XLON	1,390	116.9000	360640422113756
12:34:05	XLON	4,876	116.8400	360640422114036
12:34:05	XLON	3,604	116.8400	360640422114037
12:36:04	XLON	10,709	116.7600	360640422114223
12:36:19	XLON	4,837	116.7200	360640422114245
12:38:05	XLON	3,433	116.7600	360640422114416
12:38:05	XLON	3,095	116.8200	360640422114420
12:38:12	XLON	2,049	116.8000	360640422114469
12:38:13	XLON	298	116.8000	360640422114473
12:38:27	XLON	3,000	116.8200	360640422114502
12:38:29	XLON	1,080	116.8000	360640422114506
12:38:29	XLON	11,194	116.8000	360640422114507
12:39:06	XLON	1,466	116.7800	360640422114578
12:39:06	XLON	868	116.7800	360640422114579
12:39:06	XLON	1,725	116.7800	360640422114580
12:39:27	XLON	7,762	116.8200	360640422114655
12:39:52	XLON	7,736	116.8000	360640422114687
12:42:09	XLON	3,359	116.7800	360640422114912
12:42:28	XLON	3,048	116.7800	360640422114944
12:45:22	XLON	3,200	116.8400	360640422115162
12:45:22	XLON	3,000	116.8400	360640422115163
12:45:31	XLON	4,330	116.9000	360640422115176
12:45:42	XLON	1,968	116.9200	360640422115184
12:45:42	XLON	2,825	116.9200	360640422115185
12:46:14	XLON	20	116.9200	360640422115265
12:46:22	XLON	7,690	116.9200	360640422115271
12:46:57	XLON	4,740	116.9400	360640422115314
12:47:45	XLON	23	116.9400	360640422115362
12:49:18	XLON	6,359	116.9800	360640422115452
12:49:18	XLON	2,359	116.9800	360640422115453
12:49:23	XLON	6,828	116.9800	360640422115454
12:49:37	XLON	3	116.9800	360640422115464
12:49:42	XLON	1,086	116.9800	360640422115466
12:49:47	XLON	1,670	116.9800	360640422115467
12:49:52	XLON	1,853	116.9800	360640422115469
12:50:09	XLON	4,484	116.9800	360640422115485
12:50:53	XLON	8,555	116.9600	360640422115536
12:50:53	XLON	2,746	116.9600	360640422115537
12:50:53	XLON	3,200	116.9800	360640422115538
12:50:53	XLON	824	116.9800	360640422115534
12:52:40	XLON	3,200	117.0000	360640422115668
12:54:43	XLON	12,467	117.0600	360640422115838
12:59:47	XLON	884	117.1200	360640422116233
12:59:47	XLON	1,466	117.1200	360640422116234
12:59:47	XLON	1	117.1200	360640422116235
12:59:47	XLON	2,131	117.1200	360640422116236
13:00:18	XLON	124	117.1000	360640422116305
13:00:21	XLON	736	117.1000	360640422116329
13:00:23	XLON	469	117.1000	360640422116331
13:00:27	XLON	3,080	117.1000	360640422116337
13:01:42	XLON	12,339	117.1000	360640422116425
13:03:21	XLON	3,819	117.1000	360640422116638
13:03:21	XLON	3,201	117.1000	360640422116640
13:03:21	XLON	3,418	117.1000	360640422116641
13:08:10	XLON	481	117.2400	360640422116981
13:09:27	XLON	6,240	117.2000	360640422117092
13:10:56	XLON	3,581	117.2400	360640422117196
13:11:44	XLON	125	117.2400	360640422117254
13:11:45	XLON	24	117.2400	360640422117255
13:11:52	XLON	1,881	117.2600	360640422117260
13:11:52	XLON	1,846	117.2600	360640422117261
13:15:55	XLON	2,155	117.2200	360640422117507
13:15:55	XLON	3,000	117.2200	360640422117508
13:17:00	XLON	1,200	117.3200	360640422117585
13:17:10	XLON	434	117.3000	360640422117598
13:18:37	XLON	3,000	117.3000	360640422117766
13:18:37	XLON	6,339	117.3000	360640422117767
13:18:37	XLON	1,889	117.3000	360640422117768
13:18:42	XLON	2,017	117.2600	360640422117818
13:18:59	XLON	4,627	117.3000	360640422117848
13:19:09	XLON	2,462	117.3000	360640422117862
13:19:09	XLON	3,000	117.3000	360640422117863
13:19:25	XLON	8,021	117.2800	360640422117889
13:19:25	XLON	5,108	117.2800	360640422117890
13:20:05	XLON	4,001	117.2600	360640422117923
13:21:30	XLON	6,651	117.2600	360640422118038
13:21:30	XLON	5,249	117.2600	360640422118043
13:25:03	XLON	114	117.1600	360640422118217
13:26:01	XLON	1,222	117.2000	360640422118288
13:26:01	XLON	2,334	117.2000	360640422118284
13:26:01	XLON	265	117.2000	360640422118285
13:26:01	XLON	2,899	117.2000	360640422118286
13:28:37	XLON	2,673	117.1400	360640422118541
13:28:37	XLON	733	117.1400	360640422118542
13:29:38	XLON	16	117.1000	360640422118594
13:29:38	XLON	4,030	117.1000	360640422118595
13:29:38	XLON	1,038	117.1000	360640422118596
13:30:55	XLON	2,406	117.0200	360640422118701
13:30:55	XLON	3,553	117.0200	360640422118702
13:31:53	XLON	10	117.0200	360640422118782
13:32:48	XLON	3,128	117.0600	360640422118834
13:32:48	XLON	2,414	117.0600	360640422118837
13:35:03	XLON	1,200	116.9800	360640422118988
13:35:18	XLON	1	116.9800	360640422119006
13:35:58	XLON	2,658	116.9800	360640422119064
13:36:06	XLON	4,106	116.9600	360640422119077
13:36:06	XLON	106	116.9600	360640422119078
13:36:06	XLON	2,900	116.9600	360640422119079
13:36:06	XLON	1,200	116.9600	360640422119080
13:36:06	XLON	4,051	116.9600	360640422119081
13:36:06	XLON	2,957	116.9600	360640422119071
13:36:44	XLON	3,000	117.0000	360640422119173
13:38:01	XLON	3,939	117.0000	360640422119254
13:38:01	XLON	2,200	117.0000	360640422119255
13:38:01	XLON	1,200	117.0000	360640422119256
13:38:01	XLON	4,447	117.0000	360640422119257
13:38:06	XLON	3	117.0000	360640422119264
13:40:11	XLON	3,040	117.0000	360640422119459
13:40:11	XLON	7,184	117.0200	360640422119456
13:40:13	XLON	4,360	117.0000	360640422119460
13:40:15	XLON	2	117.0000	360640422119461
13:40:15	XLON	1	117.0000	360640422119462
13:40:31	XLON	3,000	117.0000	360640422119476
13:40:37	XLON	14	117.0000	360640422119481
13:40:53	XLON	1,528	117.0000	360640422119504
13:41:53	XLON	9,229	117.0000	360640422119568
13:41:55	XLON	9	116.9800	360640422119573
13:41:55	XLON	2,111	116.9800	360640422119574
13:41:57	XLON	1,727	116.9800	360640422119575
13:41:57	XLON	3,000	116.9800	360640422119576
13:41:57	XLON	4,024	116.9800	360640422119577
13:42:09	XLON	1,484	116.9800	360640422119578
13:42:09	XLON	2,300	116.9800	360640422119579
13:42:53	XLON	5,285	116.9800	360640422119624
13:43:03	XLON	3	116.9800	360640422119629
13:43:08	XLON	11	116.9800	360640422119639
13:43:13	XLON	34	116.9800	360640422119644
13:43:52	XLON	3,885	116.9600	360640422119676
13:43:52	XLON	2,661	116.9600	360640422119677
13:44:19	XLON	2,265	116.9600	360640422119742
13:44:19	XLON	4,631	116.9600	360640422119743
13:44:26	XLON	3,200	116.9600	360640422119753
13:44:49	XLON	900	116.9600	360640422119793
13:44:54	XLON	2,160	116.9600	360640422119810
13:44:59	XLON	3,200	116.9200	360640422119841
13:44:59	XLON	2,341	116.9200	360640422119845
13:44:59	XLON	3,000	116.9200	360640422119846
13:44:59	XLON	4,681	116.9400	360640422119844
13:44:59	XLON	220	116.9400	360640422119840
13:45:01	XLON	17	116.9000	360640422119847
13:47:39	XLON	6,083	116.9200	360640422120141
13:47:39	XLON	3,448	116.9200	360640422120147
13:47:39	XLON	1,875	116.9200	360640422120148
13:47:41	XLON	5,741	116.9200	360640422120150
13:47:41	XLON	1,760	116.9200	360640422120151
13:47:41	XLON	1,618	116.9200	360640422120152
13:47:41	XLON	7,507	116.9200	360640422120153
13:47:42	XLON	5,376	116.9000	360640422120156
13:49:16	XLON	9	116.9600	360640422120290
13:49:28	XLON	12,381	116.9400	360640422120308
13:49:28	XLON	539	116.9400	360640422120309
13:49:46	XLON	5,244	116.9400	360640422120343
13:49:46	XLON	4,606	116.9400	360640422120345
13:50:43	XLON	7,608	116.9400	360640422120407
13:50:43	XLON	611	116.9400	360640422120408
13:50:43	XLON	12	116.9400	360640422120410
13:51:01	XLON	1,627	116.9200	360640422120461
13:52:02	XLON	3,453	116.9400	360640422120574
13:52:02	XLON	1	116.9400	360640422120575
13:52:02	XLON	2,225	116.9400	360640422120576
13:53:32	XLON	566	116.8200	360640422120770
13:53:54	XLON	164	116.8400	360640422120806
13:53:54	XLON	3,000	116.8400	360640422120807
13:55:35	XLON	3,217	116.8200	360640422120958
13:55:36	XLON	40	116.8200	360640422120959
13:55:36	XLON	3,000	116.8200	360640422120960
13:56:37	XLON	3,000	116.8200	360640422121046
13:56:37	XLON	868	116.8200	360640422121047
13:56:37	XLON	1,968	116.8200	360640422121048
13:56:48	XLON	3,136	116.8000	360640422121081
13:57:11	XLON	262	116.8200	360640422121113
13:58:02	XLON	10,325	116.8400	360640422121171
13:58:02	XLON	3,200	116.8400	360640422121175
13:58:02	XLON	3,000	116.8400	360640422121176
13:58:05	XLON	2,564	116.8600	360640422121183
13:58:22	XLON	4,877	116.8400	360640422121215
13:59:16	XLON	8,850	116.8200	360640422121295
13:59:16	XLON	1,777	116.8200	360640422121297
14:00:01	XLON	9,000	116.8200	360640422121391
14:01:50	XLON	3,196	116.8400	360640422121719
14:03:01	XLON	3,000	116.8200	360640422121821
14:03:11	XLON	3,895	116.8000	360640422121842
14:04:04	XLON	4,389	116.7600	360640422121929
14:04:04	XLON	1,882	116.7600	360640422121930
14:05:46	XLON	11,752	116.7800	360640422122114
14:06:27	XLON	9	116.7200	360640422122173
14:07:27	XLON	586	116.8000	360640422122324
14:07:27	XLON	3,000	116.8000	360640422122325
14:07:44	XLON	1,886	116.8000	360640422122333
14:07:48	XLON	2,093	116.8000	360640422122334
14:07:48	XLON	1	116.8000	360640422122335
14:07:56	XLON	3,000	116.7800	360640422122352
14:08:27	XLON	6,228	116.8000	360640422122415
14:08:58	XLON	4,012	116.7800	360640422122438
14:08:58	XLON	2,806	116.7800	360640422122436
14:10:14	XLON	1,475	116.7600	360640422122554
14:10:18	XLON	2	116.7600	360640422122557
14:10:29	XLON	7,578	116.8400	360640422122601
14:10:29	XLON	3,000	116.8400	360640422122611
14:10:29	XLON	3,200	116.8400	360640422122602
14:10:29	XLON	3,000	116.8400	360640422122603
14:10:29	XLON	10	116.8400	360640422122609
14:10:29	XLON	3,000	116.8600	360640422122604
14:10:29	XLON	2,190	116.8600	360640422122605
14:10:29	XLON	3,789	116.8600	360640422122606
14:10:29	XLON	1,200	116.8600	360640422122607
14:10:29	XLON	1,200	116.8600	360640422122608
14:10:33	XLON	17	116.8200	360640422122615
14:10:34	XLON	372	116.8200	360640422122616
14:10:34	XLON	3,000	116.8200	360640422122617
14:10:34	XLON	2,212	116.8200	360640422122618
14:10:40	XLON	16	116.8200	360640422122625
14:10:41	XLON	29	116.8200	360640422122626
14:11:23	XLON	3,939	116.8400	360640422122652
14:11:23	XLON	3,263	116.8400	360640422122653
14:11:23	XLON	3,000	116.8400	360640422122654
14:11:27	XLON	2,068	116.8600	360640422122664
14:11:43	XLON	3,000	116.8800	360640422122674
14:11:48	XLON	955	116.8800	360640422122676
14:11:48	XLON	3,939	116.8800	360640422122677
14:11:53	XLON	4,647	116.8600	360640422122689
14:12:01	XLON	2,816	116.8600	360640422122702
14:12:02	XLON	10,678	116.8600	360640422122706
14:12:04	XLON	21	116.8600	360640422122710
14:12:06	XLON	3,200	116.8200	360640422122714
14:12:07	XLON	2,625	116.8200	360640422122716
14:12:08	XLON	1,840	116.8200	360640422122717
14:12:19	XLON	7,100	116.8400	360640422122733
14:13:43	XLON	3,000	116.8200	360640422123015
14:14:11	XLON	9,795	116.8200	360640422123099
14:14:36	XLON	13	116.8600	360640422123253
14:14:53	XLON	1,474	116.8600	360640422123292
14:15:16	XLON	29	116.8400	360640422123314
14:16:05	XLON	1,940	116.8600	360640422123383
14:17:18	XLON	1,469	116.8800	360640422123588
14:17:23	XLON	14	116.8800	360640422123591
14:17:31	XLON	27	116.8800	360640422123593
14:18:44	XLON	4,649	116.8400	360640422123774
14:18:46	XLON	316	116.8400	360640422123777
14:18:46	XLON	3,591	116.8400	360640422123778
14:19:12	XLON	1,647	116.8400	360640422123818
14:19:17	XLON	32	116.8400	360640422123823
14:20:20	XLON	3,000	116.8600	360640422123935
14:20:32	XLON	14	116.8600	360640422123959
14:21:04	XLON	2,000	116.8800	360640422123998
14:21:35	XLON	509	116.8800	360640422124058
14:21:35	XLON	246	116.8800	360640422124059
14:23:31	XLON	1,008	116.8800	360640422124228
14:23:57	XLON	1,918	116.9000	360640422124256
14:23:58	XLON	4,740	116.9000	360640422124258
14:24:11	XLON	2,613	116.9000	360640422124285
14:24:16	XLON	355	116.9000	360640422124289
14:24:21	XLON	4,740	116.9000	360640422124301
14:24:21	XLON	3,000	116.9000	360640422124302
14:24:42	XLON	21	116.8600	360640422124387
14:24:42	XLON	7,147	116.8800	360640422124373
14:24:42	XLON	3,395	116.8800	360640422124386
14:24:43	XLON	2,033	116.8600	360640422124388
14:24:43	XLON	1,663	116.8600	360640422124392
14:24:44	XLON	34	116.8600	360640422124393
14:24:45	XLON	3	116.8600	360640422124397
14:24:47	XLON	14	116.8600	360640422124398
14:24:47	XLON	2,102	116.8600	360640422124400
14:24:48	XLON	3,512	116.8600	360640422124401
14:25:00	XLON	9,157	116.8400	360640422124439
14:25:09	XLON	3,000	116.9000	360640422124528
14:25:11	XLON	12	116.9000	360640422124531
14:25:16	XLON	1,914	116.9000	360640422124536
14:25:20	XLON	27	116.9000	360640422124537
14:25:25	XLON	35	116.9000	360640422124541
14:25:30	XLON	2,003	116.9000	360640422124554
14:25:35	XLON	10	116.9000	360640422124560
14:25:35	XLON	2,213	116.9000	360640422124561
14:25:40	XLON	1,810	116.9000	360640422124562
14:25:44	XLON	524	116.9000	360640422124564
14:25:47	XLON	1,465	116.9000	360640422124565
14:25:49	XLON	20	116.9000	360640422124567
14:25:52	XLON	4,337	116.9000	360640422124575
14:25:52	XLON	2,393	116.9000	360640422124576
14:26:00	XLON	1,910	116.9000	360640422124594
14:26:04	XLON	3,967	116.9000	360640422124601
14:26:07	XLON	29	116.9000	360640422124603
14:26:17	XLON	5,167	116.8600	360640422124625
14:26:21	XLON	630	116.8600	360640422124645
14:26:38	XLON	3,028	116.8400	360640422124692
14:26:38	XLON	7,551	116.8600	360640422124685
14:26:41	XLON	1,176	116.8600	360640422124694
14:26:51	XLON	3,889	116.8600	360640422124707
14:26:56	XLON	1,486	116.8600	360640422124725
14:26:56	XLON	2,589	116.8600	360640422124726
14:27:01	XLON	21	116.8600	360640422124732
14:27:05	XLON	3,200	116.9000	360640422124753
14:27:09	XLON	8,988	116.9000	360640422124755
14:27:28	XLON	8,988	116.9000	360640422124788
14:27:28	XLON	3,000	116.9000	360640422124789
14:27:28	XLON	9,310	116.9000	360640422124785
14:27:33	XLON	10,826	116.8800	360640422124820
14:27:34	XLON	10,826	116.8800	360640422124822
14:27:37	XLON	11	116.8800	360640422124829
14:27:38	XLON	1,064	116.8800	360640422124833
14:27:39	XLON	30	116.8800	360640422124834
14:27:43	XLON	2,169	116.9200	360640422124844
14:27:43	XLON	1,200	116.9200	360640422124845
14:27:43	XLON	3,000	116.9200	360640422124846
14:27:43	XLON	868	116.9200	360640422124847
14:27:47	XLON	3,600	116.9200	360640422124857
14:27:47	XLON	2,189	116.9200	360640422124858
14:27:48	XLON	2,202	116.9200	360640422124859
14:27:50	XLON	3,200	116.9400	360640422124862
14:27:50	XLON	20,000	116.9400	360640422124863
14:27:53	XLON	4,900	116.9400	360640422124868
14:27:53	XLON	2,188	116.9400	360640422124869
14:27:53	XLON	3,272	116.9600	360640422124870
14:27:53	XLON	1,728	116.9600	360640422124871
14:27:53	XLON	3,000	116.9600	360640422124872
14:27:54	XLON	3,000	116.9600	360640422124877
14:27:55	XLON	15	116.9800	360640422124879
14:27:58	XLON	3,000	116.9600	360640422124890
14:27:58	XLON	2,188	116.9600	360640422124891
14:28:04	XLON	1,018	116.9800	360640422124925
14:28:07	XLON	1	116.9800	360640422124929
14:28:07	XLON	3,000	116.9800	360640422124930
14:28:09	XLON	2,175	116.9800	360640422124932
14:28:09	XLON	3,000	116.9800	360640422124933
14:28:09	XLON	3,301	116.9800	360640422124934
14:28:09	XLON	1,779	116.9800	360640422124935
14:28:15	XLON	285	116.9600	360640422124944
14:28:15	XLON	2,552	116.9800	360640422124945
14:28:16	XLON	3,200	116.9800	360640422124954
14:28:23	XLON	2,850	116.9600	360640422124966
14:28:33	XLON	3,651	116.9200	360640422124981
14:28:33	XLON	3,200	116.9200	360640422124982
14:28:33	XLON	2,026	116.9400	360640422124983
14:29:06	XLON	32	116.9800	360640422125050
14:29:07	XLON	1,464	116.9800	360640422125052
14:29:16	XLON	12,920	116.9400	360640422125066
14:29:20	XLON	4,401	116.9200	360640422125080
14:29:32	XLON	3,010	116.9200	360640422125105
14:29:32	XLON	2,228	116.9200	360640422125106
14:29:32	XLON	5,759	116.9200	360640422125107
14:29:32	XLON	3,010	116.9200	360640422125110
14:30:05	XLON	395	116.9600	360640422125345
14:30:05	XLON	2,413	116.9600	360640422125346
14:30:06	XLON	1,434	117.0200	360640422125380
14:30:12	XLON	959	117.1400	360640422125460
14:30:13	XLON	2,177	117.1400	360640422125468
14:30:13	XLON	3,000	117.1400	360640422125470
14:30:13	XLON	2,200	117.1400	360640422125471
14:30:13	XLON	3,004	117.1400	360640422125472
14:30:14	XLON	2,011	117.1400	360640422125474
14:30:14	XLON	9	117.1400	360640422125480
14:30:16	XLON	6,876	117.3400	360640422125553
14:30:16	XLON	2,017	117.3400	360640422125554
14:30:16	XLON	611	117.3400	360640422125555
14:30:17	XLON	3,000	117.3400	360640422125558
14:30:17	XLON	2,661	117.3400	360640422125559
14:30:17	XLON	1,227	117.3400	360640422125560
14:30:17	XLON	4,800	117.3400	360640422125561
14:30:17	XLON	2,817	117.4400	360640422125582
14:30:17	XLON	2,308	117.4400	360640422125583
14:30:19	XLON	1,482	117.4600	360640422125640
14:30:20	XLON	8,591	117.4600	360640422125686
14:30:20	XLON	3,536	117.4600	360640422125687
14:30:20	XLON	3,000	117.4600	360640422125688
14:30:20	XLON	611	117.4600	360640422125689
14:30:20	XLON	2,348	117.4800	360640422125690
14:30:20	XLON	3,000	117.5200	360640422125672
14:30:20	XLON	3,049	117.5200	360640422125673
14:30:20	XLON	2,498	117.5400	360640422125674
14:30:20	XLON	611	117.5400	360640422125675
14:30:20	XLON	4,800	117.5400	360640422125676
14:30:20	XLON	3,901	117.5400	360640422125677
14:30:20	XLON	13,147	117.5600	360640422125665
14:30:20	XLON	611	117.5600	360640422125666
14:30:22	XLON	3,000	117.4600	360640422125735
14:30:22	XLON	3,000	117.5000	360640422125726
14:30:22	XLON	1,516	117.5000	360640422125727
14:30:22	XLON	3,901	117.5000	360640422125728
14:30:22	XLON	611	117.5000	360640422125729
14:30:23	XLON	104	117.5000	360640422125767
14:30:25	XLON	3,000	117.4400	360640422125781
14:30:25	XLON	966	117.4400	360640422125782
14:30:25	XLON	1,932	117.4600	360640422125783
14:30:25	XLON	1,932	117.4600	360640422125784
14:30:25	XLON	2,951	117.4600	360640422125785
14:30:25	XLON	3,000	117.4800	360640422125786
14:30:25	XLON	3,035	117.4800	360640422125787
14:30:25	XLON	3,901	117.4800	360640422125788
14:30:25	XLON	22	117.5000	360640422125789
14:30:25	XLON	72	117.5000	360640422125790
14:30:25	XLON	1,200	117.5000	360640422125791
14:30:25	XLON	3,901	117.5000	360640422125792
14:30:26	XLON	3,000	117.5000	360640422125823
14:30:26	XLON	3,059	117.5000	360640422125824
14:30:28	XLON	3,000	117.4000	360640422125869
14:30:28	XLON	1,133	117.4000	360640422125839
14:30:28	XLON	804	117.5000	360640422125840
14:30:29	XLON	8,252	117.4200	360640422125885
14:30:29	XLON	9,219	117.4200	360640422125889
14:30:29	XLON	3,000	117.5000	360640422125887
14:30:29	XLON	737	117.5000	360640422125882
14:30:29	XLON	2,974	117.5000	360640422125883
14:30:29	XLON	611	117.5000	360640422125884
14:30:31	XLON	3,000	117.3800	360640422125912
14:30:31	XLON	3,901	117.3800	360640422125913
14:30:31	XLON	611	117.3800	360640422125914
14:30:31	XLON	1,200	117.3800	360640422125915
14:30:31	XLON	3,000	117.3800	360640422125921
14:30:31	XLON	2,988	117.3800	360640422125922
14:30:31	XLON	419	117.3800	360640422125923
14:30:31	XLON	3,311	117.3800	360640422125924
14:30:31	XLON	611	117.3800	360640422125925
14:30:32	XLON	11	117.3400	360640422125927
14:30:32	XLON	839	117.3400	360640422125939
14:30:38	XLON	3,000	117.3000	360640422126008
14:30:38	XLON	1,200	117.3000	360640422126009
14:30:38	XLON	3,000	117.3200	360640422126030
14:30:38	XLON	123	117.3200	360640422126031
14:30:38	XLON	611	117.3200	360640422126032
14:30:42	XLON	499	117.4200	360640422126116
14:30:46	XLON	5,138	117.3800	360640422126154
14:30:46	XLON	3,000	117.4000	360640422126156
14:30:46	XLON	921	117.4000	360640422126174
14:30:46	XLON	1,995	117.4200	360640422126157
14:30:46	XLON	1,200	117.4200	360640422126158
14:30:46	XLON	3,901	117.4200	360640422126159
14:30:46	XLON	5,780	117.4200	360640422126160
14:30:52	XLON	10,830	117.3000	360640422126203
14:30:54	XLON	3,000	117.4200	360640422126239
14:30:54	XLON	229	117.4200	360640422126240
14:30:54	XLON	611	117.4200	360640422126241
14:30:54	XLON	1,200	117.4200	360640422126242
14:30:54	XLON	3,901	117.4200	360640422126243
14:30:54	XLON	4,800	117.4200	360640422126244
14:30:54	XLON	3,000	117.4200	360640422126245
14:30:55	XLON	11,346	117.3600	360640422126247
14:31:02	XLON	20	117.3800	360640422126273
14:31:02	XLON	1,652	117.3800	360640422126286
14:31:02	XLON	2,108	117.3800	360640422126287
14:31:12	XLON	740	117.4000	360640422126471
14:31:12	XLON	3,000	117.4000	360640422126474
14:31:12	XLON	611	117.4000	360640422126475
14:31:12	XLON	1,200	117.4000	360640422126476
14:31:14	XLON	16	117.4000	360640422126488
14:31:15	XLON	11,276	117.3600	360640422126511
14:31:18	XLON	2,022	117.4000	360640422126521
14:31:18	XLON	1,100	117.4000	360640422126522
14:31:18	XLON	611	117.4000	360640422126523
14:31:18	XLON	3,000	117.4000	360640422126548
14:31:19	XLON	3,000	117.4000	360640422126559
14:31:19	XLON	4,932	117.4000	360640422126560
14:31:19	XLON	5,567	117.4000	360640422126561
14:31:19	XLON	611	117.4000	360640422126562
14:31:19	XLON	5,000	117.4000	360640422126563
14:31:20	XLON	3,000	117.4000	360640422126565
14:31:20	XLON	4,932	117.4000	360640422126566
14:31:21	XLON	3,000	117.4000	360640422126581
14:31:21	XLON	1,741	117.4000	360640422126582
14:31:21	XLON	611	117.4000	360640422126583
14:31:22	XLON	3,000	117.3600	360640422126606
14:31:24	XLON	3,000	117.3600	360640422126612
14:31:27	XLON	3,000	117.3600	360640422126655
14:31:30	XLON	3,000	117.3600	360640422126692
14:31:32	XLON	3,099	117.3000	360640422126702
14:31:32	XLON	3,000	117.3600	360640422126696
14:31:32	XLON	2,832	117.3600	360640422126697
14:31:37	XLON	3,000	117.3000	360640422126744
14:31:37	XLON	5,000	117.3000	360640422126745
14:31:47	XLON	3,000	117.2600	360640422126782
14:31:54	XLON	29	117.2800	360640422126856
14:31:58	XLON	13,147	117.2400	360640422126880
14:31:58	XLON	2,872	117.2400	360640422126884
14:31:58	XLON	2,909	117.2600	360640422126885
14:31:58	XLON	3,000	117.2800	360640422126886
14:31:58	XLON	3,022	117.2800	360640422126887
14:31:58	XLON	1,200	117.2800	360640422126888
14:31:58	XLON	5,404	117.2800	360640422126889
14:32:05	XLON	2,000	117.2400	360640422126943
14:32:08	XLON	1,416	117.1400	360640422126976
14:32:12	XLON	2,758	117.1400	360640422127005
14:32:27	XLON	3,000	117.1000	360640422127081
14:32:33	XLON	4,000	117.1200	360640422127163
14:32:34	XLON	8	117.1200	360640422127171
14:32:34	XLON	7,206	117.1200	360640422127172
14:32:34	XLON	1,992	117.1200	360640422127173
14:32:39	XLON	15	117.1200	360640422127181
14:33:01	XLON	55	117.1600	360640422127398
14:33:01	XLON	25	117.1600	360640422127399
14:33:06	XLON	1,296	117.1600	360640422127407
14:33:18	XLON	2,032	117.2000	360640422127497
14:33:21	XLON	6,090	117.1600	360640422127510
14:33:22	XLON	2,819	117.1600	360640422127513
14:33:59	XLON	1,759	117.1600	360640422127625
14:33:59	XLON	3	117.1600	360640422127626
14:33:59	XLON	1,350	117.1600	360640422127627
14:34:03	XLON	4,753	117.2000	360640422127680
14:34:14	XLON	2,672	117.2600	360640422127747
14:34:15	XLON	1,482	117.2800	360640422127764
14:34:17	XLON	8	117.2800	360640422127765
14:34:18	XLON	20	117.2800	360640422127767
14:34:24	XLON	2,026	117.2800	360640422127817
14:34:28	XLON	3,000	117.2800	360640422127841
14:34:38	XLON	3,000	117.2800	360640422127866
14:34:43	XLON	2,208	117.2800	360640422127892
14:35:07	XLON	9,959	117.3200	360640422128020
14:35:07	XLON	908	117.3200	360640422128021
14:35:07	XLON	531	117.3200	360640422128022
14:35:08	XLON	2,660	117.3200	360640422128032
14:35:09	XLON	3,000	117.3600	360640422128041
14:35:09	XLON	229	117.3600	360640422128042
14:35:09	XLON	4,658	117.3600	360640422128043
14:35:09	XLON	3,200	117.3600	360640422128044
14:35:10	XLON	185	117.3600	360640422128048
14:35:10	XLON	2,506	117.3600	360640422128049
14:35:10	XLON	3,000	117.3600	360640422128046
14:35:10	XLON	6,866	117.3600	360640422128047
14:35:11	XLON	3,000	117.3400	360640422128051
14:35:11	XLON	3,000	117.3400	360640422128052
14:35:11	XLON	313	117.3400	360640422128050
14:35:14	XLON	2,786	117.3200	360640422128066
14:35:24	XLON	453	117.3200	360640422128105
14:35:37	XLON	2,606	117.3800	360640422128178
14:35:39	XLON	306	117.3800	360640422128181
14:35:45	XLON	1,485	117.3800	360640422128192
14:35:51	XLON	3,000	117.3800	360640422128223
14:36:07	XLON	4,863	117.4400	360640422128388
14:36:14	XLON	2,795	117.4200	360640422128423
14:36:24	XLON	2,342	117.3200	360640422128510
14:36:24	XLON	1,056	117.3200	360640422128511
14:36:39	XLON	410	117.2600	360640422128650
14:36:41	XLON	384	117.2600	360640422128651
14:36:54	XLON	3,000	117.2400	360640422128698
14:36:54	XLON	203	117.2400	360640422128699
14:37:01	XLON	10	117.2200	360640422128715
14:37:22	XLON	16	117.2600	360640422128774
14:37:54	XLON	3,000	117.2600	360640422128929
14:37:54	XLON	2,182	117.2600	360640422128930
14:37:56	XLON	1,245	117.2200	360640422128992
14:37:56	XLON	8,026	117.2200	360640422128993
14:37:56	XLON	5,506	117.2200	360640422128994
14:38:43	XLON	8,600	117.2600	360640422129114
14:38:43	XLON	4,524	117.2600	360640422129115
14:39:16	XLON	3,000	117.3000	360640422129237
14:39:16	XLON	2,181	117.3000	360640422129238
14:39:20	XLON	17,067	117.3200	360640422129255
14:39:38	XLON	4,788	117.3000	360640422129287
14:39:38	XLON	8,810	117.3000	360640422129288
14:39:38	XLON	9	117.3200	360640422129289
14:39:38	XLON	2,134	117.3200	360640422129290
14:39:43	XLON	2,103	117.3200	360640422129308
14:39:43	XLON	2,181	117.3200	360640422129309
14:39:43	XLON	3	117.3200	360640422129310
14:39:43	XLON	4,394	117.3200	360640422129311
14:39:44	XLON	4,684	117.3200	360640422129312
14:40:07	XLON	3,346	117.3600	360640422129384
14:40:07	XLON	611	117.3600	360640422129385
14:40:08	XLON	985	117.3800	360640422129387
14:40:08	XLON	1,529	117.3800	360640422129388
14:40:08	XLON	4,027	117.3800	360640422129389
14:40:11	XLON	1,481	117.3800	360640422129391
14:40:11	XLON	3,713	117.3800	360640422129392
14:40:11	XLON	2,180	117.3800	360640422129393
14:40:11	XLON	611	117.3800	360640422129390
14:40:14	XLON	2,958	117.3800	360640422129396
14:40:14	XLON	2,180	117.3800	360640422129397
14:40:14	XLON	1,318	117.3800	360640422129403
14:40:15	XLON	1,318	117.3800	360640422129406
14:40:15	XLON	1,318	117.3800	360640422129407
14:40:19	XLON	13,224	117.3200	360640422129436
14:40:19	XLON	13,489	117.3200	360640422129449
14:40:19	XLON	414	117.3800	360640422129469
14:40:19	XLON	868	117.3800	360640422129470
14:40:23	XLON	8,177	117.3400	360640422129488
14:40:23	XLON	8,177	117.3400	360640422129489
14:40:23	XLON	3,000	117.3600	360640422129490
14:40:23	XLON	291	117.3800	360640422129491
14:40:23	XLON	2,700	117.3800	360640422129492
14:40:23	XLON	194	117.3800	360640422129493
14:40:24	XLON	2,272	117.3400	360640422129501
14:40:27	XLON	4,284	117.3400	360640422129521
14:40:29	XLON	1,691	117.3400	360640422129539
14:40:29	XLON	4,916	117.3400	360640422129540
14:40:31	XLON	447	117.3600	360640422129581
14:40:31	XLON	1,248	117.3600	360640422129586
14:40:32	XLON	1,949	117.3400	360640422129588
14:40:32	XLON	4,339	117.3400	360640422129589
14:40:32	XLON	15	117.3600	360640422129587
14:40:33	XLON	3,000	117.3600	360640422129600
14:40:33	XLON	426	117.3600	360640422129601
14:40:33	XLON	11,254	117.4000	360640422129630
14:40:34	XLON	3,939	117.4000	360640422129633
14:40:47	XLON	2,731	117.3800	360640422129689
14:41:04	XLON	12,151	117.3400	360640422129722
14:41:16	XLON	8,695	117.3200	360640422129759
14:41:16	XLON	4,444	117.3200	360640422129760
14:41:34	XLON	3,471	117.3000	360640422129839
14:42:02	XLON	6,324	117.2000	360640422129901
14:42:02	XLON	5	117.2000	360640422129902
14:42:35	XLON	3,401	117.2600	360640422130074
14:42:36	XLON	2,028	117.2400	360640422130085
14:42:36	XLON	1,059	117.2400	360640422130086
14:42:37	XLON	295	117.2400	360640422130109
14:42:37	XLON	855	117.2800	360640422130107
14:42:37	XLON	1,969	117.2800	360640422130108
14:42:38	XLON	33	117.2400	360640422130110
14:42:38	XLON	15	117.2400	360640422130111
14:42:46	XLON	2,735	117.2600	360640422130134
14:42:47	XLON	6,271	117.3400	360640422130148
14:42:49	XLON	1,909	117.3400	360640422130156
14:42:59	XLON	3	117.3400	360640422130166
14:43:35	XLON	11,824	117.3200	360640422130262
14:45:00	XLON	5,363	117.2800	360640422130511
14:45:01	XLON	11	117.2800	360640422130525
14:45:13	XLON	3,000	117.3000	360640422130564
14:45:17	XLON	15	117.3600	360640422130594
14:46:09	XLON	16	117.4200	360640422130861
14:46:10	XLON	2,612	117.4200	360640422130868
14:46:10	XLON	2,179	117.4200	360640422130869
14:46:10	XLON	611	117.4200	360640422130870
14:46:12	XLON	27	117.4200	360640422130892
14:46:23	XLON	573	117.4200	360640422130912
14:46:25	XLON	11	117.4200	360640422130920
14:46:39	XLON	8,413	117.3800	360640422130963
14:47:05	XLON	3,713	117.4000	360640422131009
14:47:08	XLON	24	117.4000	360640422131012
14:47:10	XLON	23	117.4000	360640422131013
14:47:13	XLON	28	117.4000	360640422131082
14:47:31	XLON	32	117.4000	360640422131124
14:47:37	XLON	5,467	117.3600	360640422131127
14:47:44	XLON	39	117.4000	360640422131168
14:48:15	XLON	2,001	117.4400	360640422131255
14:48:17	XLON	12	117.4400	360640422131263
14:48:19	XLON	4,690	117.4400	360640422131264
14:48:29	XLON	21	117.4600	360640422131285
14:48:33	XLON	19	117.4600	360640422131291
14:48:35	XLON	6,279	117.4600	360640422131296
14:48:42	XLON	11	117.4600	360640422131314
14:48:49	XLON	3,832	117.4600	360640422131319
14:49:02	XLON	3,000	117.5400	360640422131361
14:49:02	XLON	2,177	117.5400	360640422131362
14:49:02	XLON	1,553	117.5400	360640422131363
14:49:02	XLON	611	117.5400	360640422131364
14:49:04	XLON	1,471	117.5400	360640422131365
14:49:05	XLON	289	117.5400	360640422131373
14:49:07	XLON	2,134	117.5400	360640422131374
14:49:07	XLON	2,177	117.5400	360640422131375
14:49:07	XLON	611	117.5400	360640422131376
14:49:09	XLON	1,746	117.5400	360640422131377
14:49:11	XLON	3,000	117.5400	360640422131402
14:49:15	XLON	3,033	117.5400	360640422131417
14:49:28	XLON	32	117.5800	360640422131461
14:49:28	XLON	1,813	117.5800	360640422131462
14:49:28	XLON	1,726	117.5800	360640422131463
14:49:28	XLON	611	117.5800	360640422131464
14:49:47	XLON	4,848	117.5400	360640422131507
14:49:47	XLON	8,438	117.5400	360640422131508
14:50:04	XLON	7,907	117.5200	360640422131575
14:50:04	XLON	5,324	117.5200	360640422131576
14:50:05	XLON	7,907	117.5000	360640422131580
14:50:42	XLON	1,478	117.4800	360640422131662
14:50:42	XLON	1,689	117.4800	360640422131663
14:52:08	XLON	40	117.5400	360640422131823
14:52:33	XLON	3,000	117.6000	360640422131982
14:52:33	XLON	2,176	117.6000	360640422131983
14:52:33	XLON	2,800	117.6000	360640422131984
14:52:36	XLON	3,000	117.6000	360640422131993
14:52:36	XLON	2,176	117.6000	360640422131994
14:52:52	XLON	5,428	117.5800	360640422132070
14:52:52	XLON	7,608	117.5800	360640422132061
14:52:52	XLON	5,428	117.5800	360640422132062
14:53:32	XLON	5,660	117.6000	360640422132191
14:54:03	XLON	13,612	117.6800	360640422132272
14:56:05	XLON	6,536	117.7800	360640422132717
14:56:05	XLON	6,794	117.7800	360640422132719
14:57:05	XLON	3,000	117.7400	360640422132883
14:57:05	XLON	1,751	117.7400	360640422132884
14:57:32	XLON	2,582	117.6800	360640422132937
14:57:32	XLON	7,444	117.6800	360640422132938
14:57:39	XLON	4,214	117.6800	360640422132948
14:57:44	XLON	8,076	117.6800	360640422132954
14:57:44	XLON	2,062	117.6800	360640422132955
14:57:44	XLON	2	117.6800	360640422132956
14:57:49	XLON	4,809	117.7000	360640422132964
14:57:50	XLON	2,371	117.7000	360640422132966
14:58:06	XLON	1,866	117.7000	360640422132993
14:58:11	XLON	4,914	117.6800	360640422132997
14:58:51	XLON	375	117.7400	360640422133188
14:58:51	XLON	13,154	117.7400	360640422133189
14:58:53	XLON	3,000	117.7400	360640422133191
14:58:53	XLON	2,173	117.7400	360640422133192
14:59:26	XLON	9,693	117.7200	360640422133279
14:59:26	XLON	9,693	117.7400	360640422133276
14:59:26	XLON	2,446	117.7400	360640422133277
15:00:34	XLON	1	117.7800	360640422133469
15:00:34	XLON	1,700	117.7800	360640422133470
15:00:34	XLON	2,035	117.7800	360640422133471
15:00:34	XLON	1,890	117.7800	360640422133472
15:00:36	XLON	1,664	117.7800	360640422133474
15:00:36	XLON	982	117.7800	360640422133475
15:00:38	XLON	3,000	117.7800	360640422133476
15:00:39	XLON	3,000	117.7800	360640422133483
15:00:40	XLON	2,000	117.7800	360640422133489
15:00:41	XLON	5,181	117.7600	360640422133502
15:00:41	XLON	3,000	117.7800	360640422133503
15:00:41	XLON	908	117.7800	360640422133504
15:00:41	XLON	4,704	117.7800	360640422133505
15:00:41	XLON	5,001	117.7800	360640422133506
15:01:26	XLON	212	117.8000	360640422133684
15:01:26	XLON	2,100	117.8000	360640422133685
15:01:26	XLON	908	117.8000	360640422133686
15:01:26	XLON	3,000	117.8000	360640422133687
15:01:31	XLON	22	117.8000	360640422133702
15:01:33	XLON	20	117.8000	360640422133705
15:01:33	XLON	2,106	117.8000	360640422133706
15:01:33	XLON	3,000	117.8000	360640422133707
15:01:33	XLON	1,766	117.8000	360640422133708
15:01:35	XLON	1,723	117.8000	360640422133709
15:01:35	XLON	3,000	117.8000	360640422133710
15:01:37	XLON	3,000	117.7800	360640422133718
15:01:37	XLON	2,173	117.7800	360640422133719
15:01:37	XLON	2,986	117.7800	360640422133720
15:02:05	XLON	1,680	117.8400	360640422133899
15:02:05	XLON	2,405	117.8400	360640422133900
15:02:05	XLON	3,000	117.8400	360640422133901
15:02:06	XLON	3,000	117.8400	360640422133905
15:02:06	XLON	1,756	117.8400	360640422133906
15:02:09	XLON	1,915	117.8400	360640422133920
15:02:55	XLON	8,822	117.8400	360640422134081
15:02:56	XLON	10,564	117.8200	360640422134085
15:03:03	XLON	7,688	117.8200	360640422134184
15:04:05	XLON	4,523	117.7800	360640422134374
15:04:05	XLON	902	117.7800	360640422134375
15:04:05	XLON	306	117.7800	360640422134376
15:04:05	XLON	6,571	117.7800	360640422134377
15:04:12	XLON	8,614	117.7800	360640422134385
15:04:16	XLON	2,077	117.7800	360640422134404
15:04:50	XLON	1,542	117.8000	360640422134473
15:04:50	XLON	3,000	117.8200	360640422134474
15:04:50	XLON	504	117.8200	360640422134475
15:05:06	XLON	26	117.8200	360640422134502
15:05:29	XLON	2,079	117.8000	360640422134571
15:05:41	XLON	4,153	117.8200	360640422134611
15:05:59	XLON	23	117.8200	360640422134710
15:05:59	XLON	1,600	117.8200	360640422134711
15:05:59	XLON	4,200	117.8200	360640422134712
15:06:06	XLON	287	117.8800	360640422134758
15:06:06	XLON	1,641	117.8800	360640422134759
15:06:06	XLON	1,300	117.8800	360640422134760
15:06:41	XLON	1,538	117.9400	360640422134941
15:06:41	XLON	2,062	117.9400	360640422134942
15:06:46	XLON	1,687	117.9400	360640422134957
15:06:46	XLON	21	117.9400	360640422134958
15:06:52	XLON	14	117.9400	360640422134970
15:07:04	XLON	6,129	117.9200	360640422135035
15:07:04	XLON	5,546	117.9200	360640422135037
15:07:10	XLON	3,000	117.9200	360640422135084
15:07:33	XLON	14	117.9400	360640422135173
15:07:33	XLON	9	117.9400	360640422135174
15:07:35	XLON	17	117.9400	360640422135188
15:07:55	XLON	27	117.9400	360640422135238
15:08:00	XLON	12	117.9400	360640422135241
15:08:03	XLON	21	117.9400	360640422135253
15:08:06	XLON	3,598	117.9200	360640422135264
15:08:06	XLON	2,109	117.9200	360640422135265
15:08:10	XLON	1,725	117.9200	360640422135266
15:08:20	XLON	3,000	117.9200	360640422135307
15:08:20	XLON	2,008	117.9200	360640422135308
15:08:26	XLON	21	117.9200	360640422135316
15:08:28	XLON	1,955	117.9200	360640422135319
15:08:30	XLON	2,748	117.9200	360640422135322
15:08:30	XLON	4,658	117.9200	360640422135323
15:08:30	XLON	1,857	117.9200	360640422135324
15:08:32	XLON	4,311	117.9200	360640422135331
15:10:34	XLON	3,126	117.9000	360640422135626
15:10:34	XLON	2,782	117.9000	360640422135628
15:10:34	XLON	3,556	117.9000	360640422135629
15:10:34	XLON	3,692	117.9000	360640422135630
15:11:15	XLON	3,292	117.9000	360640422135785
15:13:28	XLON	5,145	117.9000	360640422136240
15:13:34	XLON	3,648	117.8800	360640422136281
15:13:48	XLON	3,068	117.8600	360640422136309
15:13:48	XLON	1,962	117.8600	360640422136310
15:13:53	XLON	5,230	117.8200	360640422136361
15:13:53	XLON	1,549	117.8200	360640422136369
15:13:53	XLON	6,708	117.8200	360640422136371
15:13:53	XLON	8,400	117.8200	360640422136383
15:13:54	XLON	954	117.8200	360640422136390
15:13:54	XLON	2,137	117.8200	360640422136391
15:16:31	XLON	12	117.9000	360640422136868
15:16:31	XLON	2,500	117.9000	360640422136869
15:16:36	XLON	2,814	117.9000	360640422136889
15:16:36	XLON	2,133	117.9000	360640422136890
15:16:36	XLON	3,000	117.9000	360640422136891
15:16:44	XLON	3,000	117.8400	360640422136909
15:16:44	XLON	3,173	117.8600	360640422136910
15:16:46	XLON	1,930	117.8600	360640422136935
15:16:46	XLON	1,243	117.8600	360640422136936
15:17:04	XLON	8,140	117.8200	360640422137003
15:17:04	XLON	2,907	117.8200	360640422137009
15:17:04	XLON	3,000	117.8200	360640422137010
15:17:04	XLON	3,606	117.8200	360640422137011
15:17:04	XLON	3,536	117.8200	360640422137012
15:17:04	XLON	1,257	117.8200	360640422137013
15:17:29	XLON	3,099	117.7600	360640422137103
15:17:32	XLON	1,230	117.7600	360640422137105
15:17:33	XLON	1,678	117.7600	360640422137111
15:17:33	XLON	161	117.7600	360640422137112
15:17:33	XLON	2,019	117.7600	360640422137113
15:17:33	XLON	3,000	117.7600	360640422137108
15:17:34	XLON	1,651	117.7600	360640422137118
15:17:34	XLON	1,531	117.7600	360640422137119
15:17:41	XLON	1,466	117.8000	360640422137131
15:17:43	XLON	11	117.8000	360640422137133
15:18:05	XLON	20	117.8000	360640422137190
15:18:10	XLON	27	117.8000	360640422137207
15:18:14	XLON	360	117.8000	360640422137220
15:18:21	XLON	2	117.8000	360640422137226
15:18:21	XLON	1,413	117.8000	360640422137227
15:18:40	XLON	23	117.8000	360640422137262
15:18:42	XLON	3,543	117.8000	360640422137269
15:18:46	XLON	5,022	117.8000	360640422137277
15:19:02	XLON	2,794	117.7800	360640422137331
15:19:02	XLON	3,000	117.7800	360640422137332
15:19:02	XLON	1,393	117.7800	360640422137333
15:19:10	XLON	6,075	117.7400	360640422137342
15:19:10	XLON	5,800	117.7400	360640422137343
15:20:24	XLON	8,096	117.7800	360640422137587
15:20:24	XLON	2,300	117.7800	360640422137591
15:20:41	XLON	3,000	117.8000	360640422137649
15:20:48	XLON	4,872	117.8200	360640422137683
15:20:48	XLON	3,000	117.8200	360640422137684
15:20:50	XLON	236	117.8000	360640422137691
15:20:50	XLON	5,340	117.8000	360640422137692
15:20:50	XLON	1	117.8000	360640422137693
15:21:20	XLON	4,632	117.8000	360640422137734
15:21:20	XLON	3,100	117.8000	360640422137735
15:21:23	XLON	2,129	117.8000	360640422137784
15:21:23	XLON	5,812	117.8000	360640422137785
15:21:23	XLON	3	117.8000	360640422137786
15:21:30	XLON	2,992	117.8000	360640422137827
15:21:31	XLON	4,705	117.8000	360640422137846
15:22:36	XLON	2,800	117.8000	360640422137978
15:22:43	XLON	27	117.8200	360640422138005
15:22:43	XLON	5,001	117.8200	360640422138006
15:23:01	XLON	9,746	117.8000	360640422138054
15:23:18	XLON	13,227	117.7800	360640422138128
15:23:18	XLON	7,406	117.7800	360640422138138
15:23:18	XLON	516	117.7800	360640422138139
15:23:19	XLON	3,000	117.7800	360640422138144
15:23:19	XLON	1,200	117.7800	360640422138145
15:23:19	XLON	1,200	117.7800	360640422138146
15:24:38	XLON	13	117.8000	360640422138336
15:24:39	XLON	1,392	117.8000	360640422138337
15:24:39	XLON	5,190	117.8000	360640422138338
15:24:40	XLON	3,331	117.8000	360640422138341
15:24:48	XLON	2,208	117.8000	360640422138353
15:25:24	XLON	5,898	117.8000	360640422138471
15:26:02	XLON	3,669	117.7800	360640422138546
15:26:38	XLON	2,739	117.7800	360640422138644
15:26:45	XLON	814	117.8200	360640422138702
15:26:45	XLON	3,445	117.8200	360640422138703
15:26:45	XLON	2,684	117.8200	360640422138704
15:26:45	XLON	4,823	117.8200	360640422138705
15:27:09	XLON	10,110	117.7600	360640422138773
15:27:09	XLON	2,790	117.7600	360640422138776
15:27:47	XLON	4,852	117.7200	360640422138860
15:27:54	XLON	6,712	117.7200	360640422138898
15:27:54	XLON	2,193	117.7200	360640422138901
15:27:54	XLON	2,856	117.7200	360640422138902
15:28:36	XLON	5,898	117.6600	360640422139049
15:28:36	XLON	3,410	117.6600	360640422139052
15:28:37	XLON	318	117.6600	360640422139057
15:28:37	XLON	1,200	117.6600	360640422139058
15:28:37	XLON	1,200	117.6600	360640422139059
15:28:37	XLON	611	117.6600	360640422139060
15:29:02	XLON	3,368	117.6200	360640422139098
15:29:48	XLON	147	117.6400	360640422139220
15:29:48	XLON	5,340	117.6400	360640422139221
15:29:48	XLON	3,000	117.6400	360640422139222
15:29:53	XLON	436	117.6200	360640422139243
15:29:53	XLON	11,861	117.6200	360640422139244
15:30:53	XLON	562	117.6600	360640422139466
15:30:53	XLON	3,000	117.6600	360640422139467
15:31:03	XLON	4,740	117.6800	360640422139483
15:31:54	XLON	3,000	117.6200	360640422139638
15:32:47	XLON	4,519	117.6200	360640422139820
15:32:47	XLON	3,801	117.6200	360640422139821
15:32:53	XLON	1,458	117.6200	360640422139857
15:33:01	XLON	4,275	117.6200	360640422139883
15:33:28	XLON	1,057	117.6000	360640422139978
15:33:28	XLON	3,000	117.6000	360640422139979
15:33:28	XLON	317	117.6200	360640422139980
15:33:28	XLON	3,000	117.6200	360640422139981
15:33:28	XLON	4,704	117.6200	360640422139982
15:33:28	XLON	3,074	117.6200	360640422139983
15:33:28	XLON	6,122	117.6200	360640422139984
15:33:28	XLON	1,200	117.6200	360640422139985
15:33:28	XLON	1,200	117.6200	360640422139986
15:33:28	XLON	1,133	117.6200	360640422139987
15:33:33	XLON	2,398	117.6200	360640422140008
15:33:33	XLON	793	117.6200	360640422140009
15:33:33	XLON	2,207	117.6200	360640422140010
15:33:33	XLON	1,927	117.6200	360640422140011
15:33:33	XLON	2,910	117.6200	360640422140012
15:33:33	XLON	2	117.6200	360640422140013
15:33:33	XLON	2,131	117.6200	360640422140014
15:33:34	XLON	1,742	117.6200	360640422140015
15:33:34	XLON	2,705	117.6200	360640422140016
15:33:34	XLON	3,000	117.6200	360640422140017
15:33:34	XLON	611	117.6200	360640422140018
15:33:35	XLON	2,933	117.6200	360640422140019
15:33:38	XLON	7,041	117.5800	360640422140033
15:33:38	XLON	1,392	117.6000	360640422140031
15:33:39	XLON	9,635	117.5600	360640422140037
15:34:52	XLON	2,537	117.6000	360640422140284
15:35:03	XLON	4,365	117.6000	360640422140331
15:35:08	XLON	9,570	117.6000	360640422140359
15:35:38	XLON	2,500	117.6000	360640422140425
15:35:38	XLON	611	117.6000	360640422140426
15:36:30	XLON	20	117.6200	360640422140627
15:36:43	XLON	5,996	117.6400	360640422140667
15:36:44	XLON	11,360	117.6400	360640422140668
15:36:45	XLON	611	117.6400	360640422140670
15:36:45	XLON	2,131	117.6400	360640422140671
15:36:45	XLON	2,945	117.6400	360640422140672
15:36:45	XLON	3,111	117.6400	360640422140673
15:36:47	XLON	1,742	117.6400	360640422140674
15:36:47	XLON	2,175	117.6400	360640422140675
15:36:47	XLON	611	117.6400	360640422140676
15:36:54	XLON	1,863	117.6400	360640422140684
15:36:54	XLON	2,175	117.6400	360640422140685
15:36:54	XLON	611	117.6400	360640422140686
15:37:02	XLON	21	117.6400	360640422140714
15:37:02	XLON	1,288	117.6400	360640422140715
15:37:02	XLON	1,381	117.6400	360640422140716
15:37:14	XLON	519	117.6400	360640422140739
15:37:22	XLON	3,000	117.6200	360640422140793
15:37:22	XLON	2,500	117.6200	360640422140794
15:37:22	XLON	2,545	117.6200	360640422140795
15:37:22	XLON	2,125	117.6400	360640422140786
15:37:22	XLON	10,862	117.6400	360640422140787
15:37:22	XLON	3,000	117.6400	360640422140796
15:37:22	XLON	1,555	117.6400	360640422140797
15:38:03	XLON	9,025	117.6200	360640422140989
15:38:32	XLON	2,800	117.6200	360640422141083
15:40:00	XLON	2,200	117.6200	360640422141324
15:40:00	XLON	2,862	117.6200	360640422141325
15:40:00	XLON	390	117.6200	360640422141326
15:42:08	XLON	3,100	117.6600	360640422141717
15:42:08	XLON	2,547	117.6600	360640422141718
15:42:14	XLON	13	117.6800	360640422141850
15:42:15	XLON	41	117.6800	360640422141863
15:42:16	XLON	15	117.6800	360640422141864
15:42:16	XLON	28	117.6800	360640422141865
15:42:18	XLON	30	117.6800	360640422141867
15:42:45	XLON	625	117.6600	360640422141888
15:42:45	XLON	9,819	117.6600	360640422141889
15:42:45	XLON	11,016	117.6600	360640422141895
15:43:37	XLON	1,151	117.6200	360640422141973
15:43:37	XLON	8,551	117.6200	360640422141974
15:43:37	XLON	8,839	117.6200	360640422141978
15:43:42	XLON	2,152	117.6200	360640422142003
15:43:42	XLON	3,351	117.6200	360640422142004
15:43:43	XLON	1,760	117.6200	360640422142006
15:43:43	XLON	2,034	117.6200	360640422142007
15:43:48	XLON	3,000	117.5800	360640422142018
15:43:48	XLON	3,343	117.5800	360640422142019
15:43:48	XLON	3,000	117.5800	360640422142020
15:43:48	XLON	1,869	117.5800	360640422142021
15:43:48	XLON	376	117.5800	360640422142022
15:43:48	XLON	22	117.5800	360640422142023
15:43:48	XLON	1,793	117.5800	360640422142024
15:43:49	XLON	11	117.5800	360640422142025
15:43:49	XLON	3,000	117.5800	360640422142026
15:43:50	XLON	32	117.5800	360640422142035
15:43:50	XLON	12	117.5800	360640422142036
15:43:51	XLON	3,505	117.5800	360640422142037
15:43:59	XLON	2,764	117.5800	360640422142052
15:44:17	XLON	1,953	117.5800	360640422142113
15:44:22	XLON	24	117.5800	360640422142119
15:44:22	XLON	6,747	117.5800	360640422142120
15:44:27	XLON	15	117.5800	360640422142129
15:44:32	XLON	4,704	117.5800	360640422142155
15:44:36	XLON	2,197	117.5800	360640422142204
15:44:36	XLON	4,704	117.5800	360640422142205
15:44:38	XLON	4,370	117.5400	360640422142258
15:44:38	XLON	1,688	117.5400	360640422142259
15:44:41	XLON	5,397	117.5400	360640422142280
15:45:39	XLON	4,098	117.6000	360640422142669
15:45:39	XLON	496	117.6000	360640422142670
15:45:40	XLON	387	117.6000	360640422142678
15:45:44	XLON	16	117.6000	360640422142686
15:46:45	XLON	4,740	117.6800	360640422142927
15:46:47	XLON	1,906	117.6800	360640422142932
15:46:54	XLON	1,916	117.6800	360640422143005
15:46:56	XLON	1,889	117.6800	360640422143009
15:47:08	XLON	22	117.6800	360640422143073
15:47:11	XLON	8,417	117.6600	360640422143078
15:47:11	XLON	276	117.6600	360640422143088
15:47:11	XLON	4,749	117.6600	360640422143089
15:47:11	XLON	3,392	117.6600	360640422143090
15:47:15	XLON	179	117.6600	360640422143144
15:47:15	XLON	1,462	117.6600	360640422143145
15:47:15	XLON	3,000	117.6800	360640422143161
15:48:13	XLON	1,462	117.6800	360640422143396
15:48:18	XLON	3	117.6800	360640422143433
15:48:18	XLON	8,875	117.6800	360640422143434
15:48:18	XLON	3,000	117.6800	360640422143435
15:48:56	XLON	7,547	117.6800	360640422143538
15:48:56	XLON	3,100	117.6800	360640422143549
15:48:56	XLON	2,174	117.6800	360640422143550
15:48:56	XLON	1,293	117.6800	360640422143551
15:49:12	XLON	27	117.7000	360640422143599
15:49:12	XLON	8	117.7000	360640422143598
15:49:13	XLON	12	117.7000	360640422143608
15:49:15	XLON	12	117.7000	360640422143609
15:50:04	XLON	6,450	117.6800	360640422143764
15:50:44	XLON	2,967	117.6800	360640422143890
15:51:07	XLON	3	117.6800	360640422143960
15:51:07	XLON	3,000	117.6800	360640422143961
15:51:12	XLON	2,012	117.6800	360640422143983
15:51:14	XLON	1,645	117.6800	360640422143987
15:51:16	XLON	12,939	117.6600	360640422143997
15:51:17	XLON	12,939	117.6600	360640422144003
15:51:17	XLON	2,900	117.6600	360640422144004
15:51:17	XLON	2,175	117.6600	360640422144005
15:51:17	XLON	2,634	117.6600	360640422144006
15:51:19	XLON	1,462	117.6600	360640422144017
15:51:35	XLON	4,978	117.6600	360640422144057
15:51:35	XLON	1,219	117.6600	360640422144058
15:51:35	XLON	2,132	117.6600	360640422144059
15:51:40	XLON	1,317	117.6600	360640422144070
15:51:40	XLON	4,978	117.6600	360640422144071
15:51:42	XLON	4,343	117.6600	360640422144081
15:51:42	XLON	2,175	117.6600	360640422144082
15:51:42	XLON	427	117.6600	360640422144083
15:51:51	XLON	4,268	117.6600	360640422144096
15:51:55	XLON	3,311	117.6600	360640422144109
15:51:58	XLON	4,185	117.6600	360640422144115
15:52:00	XLON	12	117.6600	360640422144116
15:52:59	XLON	9,283	117.6600	360640422144281
15:53:01	XLON	3,000	117.6600	360640422144284
15:53:04	XLON	2,024	117.6600	360640422144285
15:53:06	XLON	10,354	117.6400	360640422144291
15:53:06	XLON	4,844	117.6600	360640422144287
15:53:06	XLON	1,793	117.6600	360640422144288
15:53:06	XLON	7,210	117.6600	360640422144289
15:53:55	XLON	6,643	117.6400	360640422144414
15:53:55	XLON	3,000	117.6400	360640422144415
15:53:55	CHIX	5,213	117.6400	138Q00Z5S
15:54:00	XLON	2,280	117.6400	360640422144420
15:54:00	XLON	2,023	117.6400	360640422144421
15:54:00	XLON	4,200	117.6400	360640422144422
15:54:00	XLON	555	117.6400	360640422144423
15:54:00	XLON	7,976	117.6400	360640422144424
15:54:02	XLON	14	117.6400	360640422144425
15:54:02	XLON	2,727	117.6400	360640422144426
15:54:04	XLON	14	117.6400	360640422144434
15:54:05	XLON	24	117.6400	360640422144435
15:54:06	XLON	2	117.6400	360640422144440
15:54:49	XLON	4,616	117.6200	360640422144500
15:54:49	XLON	5,023	117.6400	360640422144496
15:54:49	XLON	2,600	117.6400	360640422144497
15:54:49	XLON	3,000	117.6400	360640422144498
15:54:49	XLON	868	117.6400	360640422144499
15:54:49	CHIX	4,616	117.6200	138Q00Z9H
15:54:49	BATE	4,374	117.6200	038Q00RTH
15:54:49	BATE	619	117.6400	038Q00RTD
15:55:53	XLON	2,900	117.6400	360640422144653
15:55:53	XLON	3,279	117.6400	360640422144654
15:56:37	XLON	2,467	117.6400	360640422144768
15:56:41	XLON	112	117.6600	360640422144779
15:56:41	XLON	2,100	117.6600	360640422144780
15:56:42	XLON	50	117.6600	360640422144781
15:56:42	XLON	2,858	117.6600	360640422144782
15:56:43	XLON	25	117.6600	360640422144783
15:57:00	XLON	8,483	117.6600	360640422144829
15:57:15	XLON	4,822	117.6600	360640422144894
15:57:15	XLON	3,100	117.6600	360640422144895
15:57:15	XLON	2,300	117.6600	360640422144896
15:57:15	XLON	1,779	117.6600	360640422144893
15:57:55	XLON	5,731	117.6600	360640422145029
15:57:55	XLON	2,055	117.6600	360640422145032
15:58:55	XLON	291	117.7000	360640422145180
15:59:05	XLON	6,401	117.7000	360640422145215
15:59:05	CHIX	7,955	117.7000	138Q00ZSS
15:59:05	CHIX	5,700	117.7000	138Q00ZSU
15:59:05	CHIX	701	117.7000	138Q00ZSV
15:59:06	XLON	3,285	117.7000	360640422145218
15:59:06	BATE	1,742	117.6800	038Q00S94
15:59:12	XLON	10,519	117.6800	360640422145257
15:59:12	XLON	1,537	117.6800	360640422145258
15:59:12	XLON	1,787	117.6800	360640422145277
15:59:12	BATE	2,034	117.6800	038Q00S9W
15:59:12	BATE	540	117.6800	038Q00SA5
15:59:12	BATE	5,239	117.6800	038Q00SA6
15:59:19	XLON	10,269	117.6800	360640422145291
15:59:19	BATE	2,878	117.6800	038Q00SAL
15:59:42	CHIX	9,000	117.6800	138Q00ZXH
16:00:09	XLON	2,725	117.7200	360640422145439
16:00:10	XLON	8,436	117.7200	360640422145442
16:00:12	XLON	9	117.7200	360640422145446
16:00:12	XLON	3,200	117.7200	360640422145447
16:00:13	XLON	2,295	117.7200	360640422145454
16:00:35	XLON	9,994	117.7000	360640422145561
16:00:35	CHIX	6,890	117.7000	138Q01034
16:00:35	BATE	3,643	117.7000	038Q00SFS
16:00:37	XLON	1,999	117.7000	360640422145563
16:00:37	BATE	5,475	117.7000	038Q00SG3
16:00:37	BATE	4,848	117.7000	038Q00SG4
16:00:38	XLON	3,376	117.7000	360640422145565
16:00:42	XLON	1,040	117.7000	360640422145597
16:00:42	XLON	3,100	117.7000	360640422145598
16:00:42	XLON	276	117.7000	360640422145599
16:00:44	XLON	2,027	117.7000	360640422145600
16:00:44	XLON	2,174	117.7000	360640422145601
16:00:45	XLON	11	117.7000	360640422145603
16:00:47	XLON	16	117.7000	360640422145616
16:00:49	XLON	2,377	117.7000	360640422145618
16:00:51	XLON	2,442	117.7000	360640422145620
16:00:51	XLON	2,174	117.7000	360640422145621
16:00:52	XLON	2,498	117.7000	360640422145635
16:00:52	XLON	2,174	117.7000	360640422145636
16:01:05	XLON	22	117.7000	360640422145682
16:01:10	XLON	1	117.7000	360640422145700
16:01:10	XLON	2,871	117.7000	360640422145701
16:01:10	XLON	2,790	117.7000	360640422145702
16:02:03	XLON	3,962	117.7200	360640422145852
16:02:03	XLON	3,000	117.7200	360640422145853
16:02:08	XLON	11	117.7200	360640422145867
16:02:26	CHIX	3,075	117.7000	138Q010AO
16:02:32	XLON	8,435	117.7200	360640422145941
16:02:32	XLON	3,000	117.7200	360640422145942
16:02:37	XLON	5,341	117.7200	360640422145950
16:02:37	XLON	1,463	117.7200	360640422145951
16:02:41	XLON	9	117.7200	360640422145961
16:02:43	XLON	2,510	117.7200	360640422145964
16:03:01	XLON	3	117.7200	360640422145999
16:03:13	XLON	3,817	117.7200	360640422146056
16:03:13	XLON	3,000	117.7200	360640422146057
16:03:42	XLON	6,430	117.7000	360640422146155
16:03:42	XLON	1,471	117.7000	360640422146156
16:03:42	XLON	4,959	117.7000	360640422146157
16:03:42	CHIX	5,300	117.7000	138Q010FB
16:03:42	CHIX	2,065	117.7000	138Q010FC
16:03:44	XLON	2,014	117.7000	360640422146158
16:03:44	XLON	1,171	117.7000	360640422146159
16:03:44	XLON	3,000	117.7000	360640422146160
16:03:44	XLON	1,200	117.7000	360640422146161
16:03:44	XLON	5,656	117.7000	360640422146162
16:03:44	XLON	2,799	117.7000	360640422146163
16:03:46	XLON	1,647	117.7000	360640422146164
16:03:46	XLON	3,000	117.7000	360640422146165
16:03:47	XLON	3,000	117.7000	360640422146173
16:03:51	XLON	11	117.7000	360640422146182
16:03:51	XLON	5,656	117.7000	360640422146183
16:03:51	XLON	611	117.7000	360640422146184
16:03:53	XLON	3,837	117.7000	360640422146185
16:03:56	XLON	26	117.7000	360640422146195
16:03:58	XLON	22	117.7000	360640422146198
16:04:03	XLON	3,632	117.6800	360640422146204
16:04:56	XLON	1,230	117.6800	360640422146329
16:05:20	XLON	10,830	117.6800	360640422146387
16:05:21	XLON	10,830	117.6800	360640422146389
16:05:21	XLON	2,700	117.6800	360640422146390
16:05:21	XLON	3,413	117.6800	360640422146391
16:05:22	CHIX	804	117.6600	138Q010OZ
16:05:23	XLON	2,247	117.6800	360640422146394
16:05:23	XLON	2,188	117.6800	360640422146395
16:05:23	XLON	7,067	117.6800	360640422146396
16:05:23	XLON	3,000	117.6800	360640422146397
16:05:24	XLON	2,427	117.6600	360640422146399
16:05:24	XLON	1,790	117.6800	360640422146398
16:05:24	CHIX	3,063	117.6800	138Q010P1
16:05:26	XLON	1,018	117.6800	360640422146400
16:05:28	XLON	1	117.6800	360640422146404
16:05:33	XLON	700	117.6200	360640422146408
16:05:33	XLON	1,148	117.6200	360640422146409
16:05:33	BATE	3,935	117.6000	038Q00SWW
16:05:33	CHIX	850	117.6400	138Q010Q0
16:05:33	BATE	3,188	117.6200	038Q00SWX
16:05:33	BATE	1,800	117.6200	038Q00SWY
16:05:33	CHIX	663	117.6600	138Q010PT
16:05:33	BATE	2,636	117.6600	038Q00SWV
16:05:33	CHIX	2,715	117.6800	138Q010PF
16:05:33	CHIX	3,000	117.6800	138Q010PS
16:05:34	XLON	6,287	117.6200	360640422146462
16:05:34	XLON	3,000	117.6200	360640422146463
16:05:34	XLON	4,541	117.6200	360640422146464
16:05:34	XLON	1,200	117.6200	360640422146465
16:05:34	XLON	1,200	117.6200	360640422146466
16:05:34	XLON	7,006	117.6200	360640422146467
16:05:34	XLON	2,700	117.6200	360640422146468
16:05:34	XLON	6,100	117.6200	360640422146469
16:05:34	XLON	9,505	117.6200	360640422146470
16:05:34	BATE	6,007	117.5800	038Q00SWZ
16:05:40	XLON	18	117.6200	360640422146496
16:05:40	XLON	27	117.6200	360640422146497
16:05:40	XLON	537	117.6200	360640422146498
16:05:41	XLON	10	117.6200	360640422146500
16:05:41	XLON	3,772	117.6200	360640422146505
16:05:42	XLON	33	117.6200	360640422146506
16:05:43	XLON	14	117.6200	360640422146507
16:05:47	XLON	4,740	117.6200	360640422146512
16:05:47	XLON	3,000	117.6200	360640422146513
16:05:47	XLON	4,030	117.6200	360640422146514
16:06:00	XLON	132	117.6200	360640422146537
16:06:03	CHIX	5,215	117.6000	138Q010RQ
16:06:03	BATE	3,588	117.6000	038Q00SYE
16:06:41	XLON	7,741	117.6000	360640422146728
16:06:41	XLON	3,212	117.6000	360640422146729
16:06:42	XLON	2,600	117.6000	360640422146732
16:06:42	XLON	1,463	117.6000	360640422146733
16:06:42	XLON	2,779	117.6000	360640422146734
16:06:42	XLON	50	117.6000	360640422146735
16:06:44	XLON	2,950	117.6000	360640422146737
16:06:44	XLON	2,389	117.6000	360640422146738
16:06:44	XLON	2,202	117.6000	360640422146739
16:06:44	XLON	2	117.6000	360640422146740
16:06:44	XLON	3,000	117.6000	360640422146741
16:06:45	XLON	1,802	117.6000	360640422146744
16:06:46	XLON	4,932	117.6000	360640422146752
16:06:46	XLON	9,889	117.6000	360640422146753
16:06:50	XLON	976	117.6200	360640422146767
16:07:48	XLON	2,716	117.6600	360640422146914
16:07:53	XLON	958	117.6600	360640422146925
16:07:53	XLON	2,062	117.6600	360640422146926
16:07:53	XLON	555	117.6600	360640422146927
16:08:23	XLON	2,982	117.7000	360640422147106
16:08:23	XLON	2,982	117.7000	360640422147108
16:08:24	XLON	496	117.7000	360640422147126
16:08:24	XLON	3,000	117.7000	360640422147127
16:08:26	XLON	1,464	117.7000	360640422147128
16:08:26	XLON	3,000	117.7000	360640422147129
16:09:25	XLON	1,995	117.6600	360640422147255
16:09:25	XLON	9,409	117.6800	360640422147251
16:09:25	XLON	500	117.6800	360640422147256
16:09:25	XLON	5,426	117.6800	360640422147257
16:09:25	XLON	1,488	117.6800	360640422147258
16:09:26	BATE	3,301	117.6400	038Q00TCR
16:09:41	XLON	18	117.6400	360640422147285
16:09:41	CHIX	556	117.6400	138Q011AA
16:09:43	XLON	2,183	117.6400	360640422147298
16:09:43	XLON	4,823	117.6400	360640422147299
16:09:43	XLON	555	117.6400	360640422147300
16:09:43	XLON	1	117.6400	360640422147301
16:09:43	XLON	3	117.6400	360640422147302
16:09:47	XLON	3,000	117.6400	360640422147319
16:09:47	XLON	2,850	117.6400	360640422147320
16:09:48	XLON	3,673	117.6400	360640422147321
16:09:48	XLON	3,000	117.6400	360640422147322
16:10:42	XLON	3,000	117.7000	360640422147466
16:10:42	CHIX	3,829	117.6800	138Q011FR
16:10:45	XLON	1,167	117.7000	360640422147475
16:12:31	CHIX	539	117.7000	138Q011MU
16:12:31	CHIX	540	117.7000	138Q011MV
16:12:31	BATE	51	117.7200	038Q00TNX
16:12:43	XLON	19	117.7400	360640422147784
16:12:43	XLON	8	117.7400	360640422147785
16:12:43	XLON	20	117.7400	360640422147786
16:13:33	XLON	11	117.7400	360640422148007
16:13:33	XLON	13,603	117.7600	360640422147982
16:13:33	XLON	12,674	117.7600	360640422148008
16:13:33	CHIX	4,974	117.7400	138Q011TK
16:13:33	BATE	6,643	117.7600	038Q00TS9
16:13:33	BATE	4,252	117.7600	038Q00TSA
16:13:33	CHIX	5,207	117.7400	138Q011TL
16:13:33	CHIX	8,970	117.7600	138Q011SZ
16:13:33	CHIX	850	117.7600	138Q011TM
16:13:33	CHIX	2,361	117.7600	138Q011TN
16:13:33	CHIX	211	117.7600	138Q011TO
16:13:33	BATE	5,940	117.7600	038Q00TST
16:13:34	XLON	2,043	117.7600	360640422148018
16:13:36	CHIX	1,203	117.8000	138Q011UV
16:13:36	CHIX	6,438	117.8000	138Q011UW
16:13:36	BATE	4,860	117.8000	038Q00TTW
16:13:36	BATE	3,020	117.8000	038Q00TTX
16:13:41	XLON	554	117.8000	360640422148039
16:13:43	XLON	27	117.8000	360640422148052
16:13:45	XLON	24	117.8000	360640422148066
16:13:47	XLON	13	117.8000	360640422148070
16:14:12	CHIX	9,467	117.8200	138Q011X8
16:14:12	BATE	1,441	117.8200	038Q00TVJ
16:14:12	BATE	10,767	117.8200	038Q00TVK
16:14:12	CHIX	5,479	117.8200	138Q011XD
16:14:12	CHIX	5,761	117.8200	138Q011XE
16:14:12	BATE	3,755	117.8200	038Q00TVM
16:14:12	BATE	2,387	117.8200	038Q00TVN
16:14:12	BATE	3,325	117.8200	038Q00TVO
16:14:12	XLON	2,831	117.8200	360640422148152
16:14:12	XLON	3,069	117.8200	360640422148153
16:14:12	XLON	3,449	117.8200	360640422148154
16:14:17	XLON	39	117.8200	360640422148162
16:14:20	XLON	15	117.8200	360640422148182
16:14:31	BATE	6,170	117.8000	038Q00TWP
16:14:31	BATE	5,914	117.8000	038Q00TWQ
16:14:31	CHIX	5,118	117.8200	138Q011YZ
16:14:31	XLON	540	117.8200	360640422148208
16:14:31	XLON	2,121	117.8200	360640422148206
16:14:34	CHIX	540	117.8200	138Q011Z8
16:14:36	CHIX	115	117.8200	138Q011ZC
16:14:37	CHIX	256	117.8200	138Q011ZH
16:14:38	CHIX	167	117.8200	138Q011ZI
16:14:43	XLON	3,445	117.8000	360640422148250
16:14:43	XLON	3,000	117.8200	360640422148252
16:14:43	XLON	3,000	117.8200	360640422148253
16:14:43	XLON	5,454	117.8200	360640422148254
16:14:48	XLON	1,972	117.8200	360640422148278
16:14:48	XLON	2,295	117.8200	360640422148279
16:14:56	XLON	2,849	117.8000	360640422148292
16:14:56	BATE	6,161	117.8000	038Q00TYP
16:14:56	CHIX	3,000	117.8200	138Q01212
16:14:56	CHIX	5,200	117.8200	138Q01213
16:14:56	CHIX	850	117.8200	138Q01214
16:14:56	XLON	2	117.8200	360640422148293
16:14:56	XLON	4	117.8200	360640422148294
16:14:56	XLON	3,000	117.8200	360640422148296
16:15:01	CHIX	2,408	117.8200	138Q0121Y
16:15:03	BATE	6,699	117.8200	038Q00TZY
16:15:10	CHIX	4,020	117.8400	138Q0123Y
16:15:14	CHIX	507	117.8400	138Q0124M
16:15:30	XLON	14	117.8400	360640422148485
16:15:34	XLON	38	117.8400	360640422148492
16:16:00	CHIX	12,412	117.8600	138Q0127Y
16:16:23	CHIX	2,986	117.8600	138Q012AI
16:16:39	CHIX	12,893	117.8600	138Q012C9
16:16:39	BATE	2,134	117.8400	038Q00U7S
16:16:39	CHIX	540	117.8600	138Q012CF
16:16:39	CHIX	529	117.8600	138Q012CG
16:16:39	XLON	3,200	117.8600	360640422148726
16:16:44	XLON	76	117.8600	360640422148768
16:16:46	XLON	1,169	117.8600	360640422148782
16:17:09	BATE	7,385	117.8600	038Q00U9T
16:17:09	CHIX	4,900	117.8600	138Q012FB
16:17:09	XLON	6,187	117.8600	360640422148816
16:17:09	XLON	7,385	117.8600	360640422148817
16:17:09	XLON	7,618	117.8600	360640422148819
16:17:13	CHIX	200	117.8600	138Q012FG
16:17:13	CHIX	1,018	117.8600	138Q012FH
16:17:15	CHIX	3,970	117.8600	138Q012FT
16:17:17	CHIX	1,939	117.8600	138Q012G0
16:18:12	CHIX	790	117.9200	138Q012LE
16:18:47	BATE	2,106	117.9400	038Q00UFP
16:18:53	CHIX	2,302	117.9600	138Q012P1
16:18:53	CHIX	235	117.9600	138Q012P2
16:18:53	BATE	425	117.9600	038Q00UG5
16:18:55	BATE	1,633	117.9600	038Q00UG6
16:18:55	XLON	2,755	117.9600	360640422149249
16:19:09	XLON	6,548	117.9600	360640422149284
16:19:09	XLON	6,548	117.9600	360640422149286
16:19:11	XLON	384	117.9600	360640422149287
16:19:11	XLON	3,000	117.9600	360640422149288
16:19:11	XLON	2,900	117.9600	360640422149289
16:19:12	XLON	21	117.9800	360640422149299
16:19:36	XLON	12,279	117.9800	360640422149337
16:19:39	XLON	11,578	117.9600	360640422149354
16:19:39	XLON	9,000	117.9600	360640422149356
16:19:39	XLON	2,578	117.9600	360640422149357
16:19:39	XLON	868	117.9600	360640422149360
16:19:39	XLON	2,900	117.9600	360640422149361
16:19:39	XLON	2,955	117.9600	360640422149362
16:19:40	XLON	2,182	117.9600	360640422149363
16:19:40	XLON	2,169	117.9600	360640422149364
16:19:40	XLON	2,900	117.9600	360640422149365
16:19:41	XLON	1,784	117.9600	360640422149373
16:19:41	XLON	2,700	117.9600	360640422149374
16:19:41	XLON	4,157	117.9600	360640422149379
16:19:42	XLON	9	117.9600	360640422149385
16:19:44	XLON	2,300	117.9600	360640422149393
16:19:46	XLON	381	117.9600	360640422149396
16:19:56	XLON	1,867	117.9600	360640422149434
16:19:56	XLON	2,200	117.9600	360640422149435
16:20:13	XLON	4,620	117.9600	360640422149533
16:20:13	XLON	1,794	117.9800	360640422149534
16:20:13	XLON	4,337	117.9800	360640422149535
16:20:13	XLON	3,000	117.9800	360640422149536
16:20:13	XLON	5,767	117.9800	360640422149537
16:20:13	XLON	1,200	117.9800	360640422149538
16:20:13	XLON	1,400	117.9800	360640422149539
16:20:13	XLON	1,200	117.9800	360640422149540
16:20:15	XLON	3,000	117.9800	360640422149549
16:20:15	XLON	2,242	117.9800	360640422149552
16:20:15	XLON	2,169	117.9800	360640422149553
16:20:32	XLON	15	117.9800	360640422149595
16:20:32	XLON	3,000	117.9800	360640422149596
16:20:35	XLON	2,036	117.9800	360640422149597
16:20:37	XLON	1,664	117.9800	360640422149607
16:20:43	XLON	388	117.9800	360640422149644
16:20:50	XLON	3,762	117.9800	360640422149660
16:20:56	XLON	4,264	117.9800	360640422149665
16:21:01	XLON	21	117.9800	360640422149667
16:21:06	XLON	6,423	117.9600	360640422149695
16:21:06	XLON	6,422	117.9600	360640422149698
16:21:06	XLON	1,468	117.9800	360640422149690
16:21:07	XLON	4,620	117.9200	360640422149713
16:21:07	XLON	1	117.9600	360640422149699
16:21:07	XLON	6,422	117.9600	360640422149707
16:21:24	XLON	3,576	117.9400	360640422149799
16:21:28	XLON	3,663	117.9400	360640422149814
16:22:06	XLON	7,364	117.9400	360640422150017
16:22:06	XLON	3,811	117.9400	360640422150020
16:22:08	XLON	2,422	117.9200	360640422150026
16:22:08	XLON	32	117.9400	360640422150022
16:22:08	XLON	1,792	117.9400	360640422150023
16:22:08	XLON	3,365	117.9400	360640422150024
16:22:11	XLON	2,606	117.9200	360640422150047
16:22:15	XLON	2,059	117.9400	360640422150097
16:22:15	XLON	2,170	117.9400	360640422150098
16:22:29	XLON	7,045	117.9400	360640422150188
16:22:29	XLON	2,368	117.9400	360640422150187
16:22:29	XLON	9,527	117.9400	360640422150198
16:23:02	XLON	2,265	117.9600	360640422150400
16:23:03	XLON	10	117.9600	360640422150412
16:23:05	XLON	3,435	117.9400	360640422150415
16:23:05	XLON	18	117.9600	360640422150414
16:23:27	XLON	7,344	117.9400	360640422150506
16:23:27	XLON	3,352	117.9400	360640422150507
16:23:27	XLON	1,116	117.9400	360640422150509
16:23:28	XLON	4,849	117.9400	360640422150511
16:23:28	XLON	3,231	117.9400	360640422150512
16:23:28	XLON	868	117.9400	360640422150513
16:23:28	XLON	2,356	117.9400	360640422150514
16:23:32	XLON	5,313	117.9200	360640422150536
16:23:38	XLON	4,733	117.9400	360640422150566
16:23:38	XLON	1,200	117.9400	360640422150567
16:23:38	XLON	2,064	117.9400	360640422150568
16:23:38	XLON	3,000	117.9400	360640422150569
16:23:38	XLON	1,298	117.9400	360640422150570
16:23:53	XLON	1,018	117.9400	360640422150624
16:23:55	XLON	15	117.9400	360640422150628
16:24:00	XLON	11,988	117.9400	360640422150644
16:24:00	XLON	3,000	117.9400	360640422150645
16:24:00	XLON	7,592	117.9400	360640422150646
16:24:12	XLON	3,974	117.9400	360640422150747
16:24:17	XLON	1,452	117.9400	360640422150777
16:24:17	XLON	2,205	117.9400	360640422150778
16:24:17	XLON	1,999	117.9400	360640422150779
16:24:17	XLON	1,964	117.9400	360640422150780
16:24:17	XLON	1,803	117.9400	360640422150781
16:24:19	XLON	26	117.9400	360640422150795
16:24:19	XLON	1,790	117.9400	360640422150796
16:24:30	XLON	3,121	117.9000	360640422150907
16:24:30	XLON	1,200	117.9000	360640422150914
16:24:30	XLON	1,921	117.9000	360640422150915
16:24:31	XLON	1,200	117.9000	360640422150916
16:24:31	XLON	1,200	117.9000	360640422150917
16:24:31	XLON	32	117.9000	360640422150918
16:24:31	XLON	3,000	117.9000	360640422150919
16:24:32	XLON	56	117.9000	360640422150920
16:24:32	XLON	1,334	117.9000	360640422150921
16:24:33	XLON	11	117.9000	360640422150922
16:24:33	XLON	38	117.9000	360640422150923
16:24:35	XLON	23	117.9000	360640422150932
16:24:36	XLON	24	117.9000	360640422150937
16:24:53	XLON	3,000	117.8600	360640422151013
16:24:53	XLON	12,434	117.8800	360640422151002
16:24:53	XLON	24	117.8800	360640422151014
16:24:53	XLON	1,970	117.8800	360640422151015
16:24:53	XLON	7,878	117.8800	360640422151016
16:24:53	XLON	1,200	117.8800	360640422151017
16:24:53	XLON	1,200	117.8800	360640422151018
16:24:54	XLON	4,983	117.8600	360640422151019
16:24:54	XLON	8,289	117.8600	360640422151020
16:25:15	XLON	21	117.8600	360640422151117
16:25:22	XLON	3,228	117.8400	360640422151184
16:25:22	XLON	29	117.8600	360640422151182
16:25:23	XLON	7,132	117.8400	360640422151188
16:25:24	XLON	11,922	117.8400	360640422151211
16:25:24	XLON	2,817	117.8400	360640422151212
16:25:26	XLON	11,922	117.8400	360640422151227
16:25:26	XLON	1,200	117.8400	360640422151228
16:25:26	XLON	7,454	117.8400	360640422151229
16:25:27	XLON	6,781	117.8400	360640422151230
16:25:27	XLON	1,031	117.8400	360640422151231
16:25:27	XLON	2,374	117.8400	360640422151232
16:25:28	XLON	842	117.8400	360640422151233
16:25:28	XLON	292	117.8400	360640422151234
16:25:29	XLON	96	117.8400	360640422151235
16:25:29	XLON	322	117.8400	360640422151236
16:25:29	XLON	32	117.8400	360640422151239
16:25:29	XLON	2,134	117.8400	360640422151240
16:25:29	XLON	1,745	117.8400	360640422151241
16:25:29	XLON	10	117.8400	360640422151242
16:25:30	XLON	3	117.8400	360640422151243
16:25:31	XLON	7,665	117.8400	360640422151259
16:25:31	XLON	5,177	117.8400	360640422151260
16:25:51	XLON	3,383	117.8200	360640422151330
16:25:51	XLON	1,517	117.8200	360640422151332
16:25:51	XLON	11,731	117.8200	360640422151331
16:25:51	XLON	1,712	117.8200	360640422151334
16:25:51	XLON	2,443	117.8200	360640422151336
16:25:51	XLON	77	117.8200	360640422151335
16:25:56	XLON	2,177	117.8200	360640422151337
16:26:03	XLON	342	117.8200	360640422151373
16:26:03	XLON	9,135	117.8200	360640422151374
16:26:03	XLON	540	117.8200	360640422151376
16:26:05	XLON	2,959	117.8200	360640422151383
16:26:05	XLON	11,762	117.8200	360640422151382
16:26:07	XLON	6,395	117.8200	360640422151397
16:26:10	XLON	4,856	117.8000	360640422151413
16:26:10	XLON	3,228	117.8000	360640422151417
16:26:11	XLON	650	117.8000	360640422151423
16:26:11	XLON	7,208	117.8000	360640422151424
16:26:12	XLON	6,891	117.8000	360640422151439
16:26:12	XLON	4,450	117.8000	360640422151440
16:26:14	XLON	22	117.8000	360640422151459
16:26:14	XLON	3,000	117.8000	360640422151460
16:26:14	XLON	2,678	117.8000	360640422151461
16:26:14	XLON	2,172	117.8000	360640422151462
16:26:14	XLON	3,000	117.8000	360640422151463
16:26:15	XLON	4,990	117.8000	360640422151464
16:26:15	XLON	5,057	117.8000	360640422151465
16:26:15	XLON	3,000	117.8000	360640422151466
16:26:15	XLON	1,200	117.8000	360640422151467
16:26:15	XLON	14,449	117.8000	360640422151468
16:26:16	XLON	164	117.8000	360640422151469
16:26:17	XLON	2,129	117.8000	360640422151475
16:26:17	XLON	1,031	117.8000	360640422151476
16:26:18	XLON	2,776	117.8000	360640422151477
16:26:18	XLON	388	117.8000	360640422151479
16:26:18	XLON	7,063	117.8000	360640422151480
16:26:35	XLON	7,809	117.8000	360640422151515
16:26:40	XLON	2,158	117.8000	360640422151536
16:26:40	XLON	3,936	117.8000	360640422151537
16:26:40	XLON	4,791	117.8000	360640422151538
16:26:43	XLON	1,765	117.8000	360640422151545
16:26:50	XLON	14	117.8000	360640422151564
16:26:54	XLON	1,221	117.8000	360640422151609
16:26:56	XLON	12,626	117.8000	360640422151625
16:26:57	XLON	1,200	117.7800	360640422151661
16:26:57	XLON	1,200	117.7800	360640422151662
16:26:57	XLON	894	117.7800	360640422151663
16:26:57	XLON	3,000	117.7800	360640422151673
16:26:57	XLON	12,094	117.8000	360640422151634
16:26:57	XLON	1,221	117.8000	360640422151635
16:26:57	XLON	12,568	117.8000	360640422151641
16:26:57	XLON	1,221	117.8000	360640422151646
16:26:58	XLON	4,225	117.7800	360640422151674
16:26:58	XLON	4,562	117.7800	360640422151676
16:26:59	XLON	4,576	117.7800	360640422151682
16:26:59	XLON	5,216	117.7800	360640422151690
16:26:59	XLON	3,000	117.7800	360640422151691
16:27:00	XLON	5,398	117.7800	360640422151715
16:27:00	XLON	3,000	117.7800	360640422151716
16:27:00	XLON	3,423	117.7800	360640422151717
16:27:01	XLON	396	117.7800	360640422151736
16:27:01	XLON	4,739	117.7800	360640422151737
16:27:01	XLON	3,315	117.7800	360640422151738
16:27:02	XLON	3,000	117.7600	360640422151740
16:27:02	XLON	3,000	117.7600	360640422151741
16:27:04	XLON	3,000	117.7800	360640422151777
16:27:04	XLON	152	117.7800	360640422151778
16:27:04	XLON	1,200	117.7800	360640422151779
16:27:04	XLON	1,200	117.7800	360640422151780
16:27:04	XLON	5,236	117.7800	360640422151781
16:27:04	XLON	3,000	117.7800	360640422151782
16:27:04	XLON	1,924	117.7800	360640422151783
16:27:04	XLON	3,000	117.7800	360640422151784
16:27:05	XLON	270	117.7600	360640422151801
16:27:05	XLON	3,000	117.7600	360640422151802
16:27:05	XLON	5,731	117.7800	360640422151803
16:27:05	XLON	6,100	117.7800	360640422151804
16:27:05	XLON	6,205	117.7800	360640422151805
16:27:05	XLON	3,000	117.7800	360640422151806
16:27:05	XLON	1,200	117.7800	360640422151807
16:27:05	XLON	1,200	117.7800	360640422151808
16:27:10	XLON	3,000	117.7200	360640422151838
16:27:11	XLON	4,582	117.7400	360640422151844
16:27:11	XLON	3,000	117.7400	360640422151845
16:27:12	XLON	2,929	117.7400	360640422151860
16:27:12	XLON	4,876	117.7400	360640422151861
16:27:12	XLON	5,865	117.7400	360640422151862
16:27:12	XLON	1,200	117.7400	360640422151863
16:27:12	XLON	6,100	117.7400	360640422151864
16:27:12	XLON	1,200	117.7400	360640422151858
16:27:12	XLON	908	117.7400	360640422151859
16:27:13	XLON	6,573	117.7400	360640422151872
16:27:13	XLON	3,000	117.7400	360640422151873
16:27:13	XLON	3,000	117.7400	360640422151874
16:27:13	XLON	2,859	117.7400	360640422151869
16:27:13	XLON	3,000	117.7400	360640422151870
16:27:13	XLON	1,200	117.7400	360640422151871
16:27:14	XLON	700	117.7400	360640422151878
16:27:14	XLON	2,300	117.7400	360640422151879
16:27:14	XLON	6,100	117.7400	360640422151880
16:27:14	XLON	1,200	117.7400	360640422151881
16:27:14	XLON	1,200	117.7400	360640422151882
16:27:14	XLON	5,890	117.7400	360640422151883
16:27:15	XLON	8,202	117.7400	360640422151887
16:27:15	XLON	3,000	117.7400	360640422151888
16:27:15	XLON	2,173	117.7400	360640422151889
16:27:15	XLON	261	117.7400	360640422151890

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

POSSEFEFMEFSELW

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