ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VOD Vodafone Group Plc

67.76
1.28 (1.93%)
24 Dec 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Type Share ISIN Share Description
Vodafone Group Plc LSE:VOD London Ordinary Share GB00BH4HKS39 ORD USD0.20 20/21
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  1.28 1.93% 67.76 67.66 67.72 67.92 66.62 66.80 27,798,285 12:35:02
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Radiotelephone Communication 45.07B 1.14B 0.0444 15.26 17.07B

Vodafone Group Plc Transaction in Own Shares

28/10/2024 7:00am

RNS Regulatory News


RNS Number : 7619J
Vodafone Group Plc
28 October 2024
 

VODAFONE GROUP PLC

 

TRANSACTIONS IN OWN SECURITIES

 

28 October 2024

 

Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.2020/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 07 August 2024, as announced on 07 August 2024 (the "Programme"):

 

Date of purchase:

25 October 2024

Number of ordinary shares purchased:

14,157,070

Highest price paid per share (pence):

74.00

Lowest price paid per share (pence):

73.32

Volume weighted average price paid per share (pence):

73.71

 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 2,097,571,837 of its ordinary shares in treasury and has 26,110,372,980 ordinary shares in issue (excluding treasury shares).

 

As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 25 October 2024 GSI (as riskless principal) elected to purchase 14,157,070 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 25 October 2024 is set out below.

 

Schedule of purchases - aggregate information

 

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

AQXE

73.72

961,000

BATE

73.72

2,559,229

CHIX

73.71

2,173,000

TRQX

73.72

653,000

XLON

73.70

7,810,841

 

Schedule of purchases - individual transactions

 

Transaction Time

Trading Venue

Number of Shares

Price Per Share (pence)

Transaction Reference Number

09:10:57 AM

CHIX

8,663

73.46

130000E75

09:10:59 AM

XLON

13,465

73.46

1094770600456857

09:10:59 AM

XLON

3,503

73.44

1094770600456858

09:10:59 AM

XLON

8,119

73.44

1094770600456859

09:10:59 AM

CHIX

5,005

73.46

130000E76

09:10:59 AM

CHIX

3,503

73.44

130000E77

09:10:59 AM

AQXE

2,626

73.46

16825

09:10:59 AM

AQXE

10,375

73.46

16826

09:10:59 AM

BATE

7,378

73.46

30000BPL

09:11:06 AM

XLON

12,245

73.42

1094770600456874

09:11:06 AM

TRQX

3,033

73.42

1094770659172865

09:11:06 AM

TRQX

9,812

73.42

1094770659172866

09:14:04 AM

BATE

7,661

73.42

30000BVA

09:14:05 AM

XLON

8,017

73.40

1094770600457200

09:14:05 AM

CHIX

6,807

73.40

130000EDL

09:16:14 AM

XLON

4,767

73.38

1094770600457357

09:16:14 AM

CHIX

6,912

73.38

130000EIK

09:16:14 AM

BATE

5,650

73.38

30000BZ4

09:16:19 AM

XLON

2,568

73.36

1094770600457434

09:16:19 AM

XLON

2,894

73.36

1094770600457435

09:17:58 AM

XLON

6,726

73.34

1094770600457629

09:22:37 AM

AQXE

8,338

73.36

18914

09:23:27 AM

CHIX

811

73.34

130000F3J

09:23:27 AM

BATE

5,493

73.34

30000CF2

09:23:45 AM

XLON

8,237

73.34

1094770600458036

09:23:45 AM

XLON

2,831

73.34

1094770600458037

09:23:45 AM

CHIX

6,433

73.34

130000F3S

09:26:29 AM

XLON

14,901

73.34

1094770600458298

09:26:29 AM

CHIX

8,354

73.34

130000F8J

09:26:29 AM

CHIX

650

73.34

130000F8K

09:26:38 AM

XLON

8,777

73.32

1094770600458312

09:26:38 AM

TRQX

7,612

73.32

1094770659174570

09:26:38 AM

BATE

4,202

73.32

30000CJ4

09:26:38 AM

BATE

1,237

73.32

30000CJ5

09:26:40 AM

AQXE

5,954

73.32

19507

09:29:30 AM

CHIX

2,492

73.34

130000FDB

09:29:30 AM

CHIX

1,109

73.34

130000FDC

09:30:59 AM

CHIX

3,150

73.34

130000FHW

09:33:38 AM

BATE

3,962

73.42

30000CZK

09:35:52 AM

XLON

5,800

73.42

1094770600459255

09:35:52 AM

BATE

551

73.42

30000D3G

09:36:30 AM

XLON

14,596

73.40

1094770600459314

09:36:30 AM

XLON

14,559

73.38

1094770600459323

09:37:00 AM

XLON

15,033

73.42

1094770600459358

09:37:00 AM

XLON

13,483

73.42

1094770600459361

09:37:45 AM

TRQX

5,869

73.42

1094770659175561

09:37:45 AM

CHIX

12,935

73.42

130000G3J

09:37:45 AM

BATE

9,683

73.42

30000D7A

09:37:47 AM

AQXE

4,935

73.42

21548

09:37:48 AM

AQXE

599

73.42

21551

09:39:10 AM

XLON

14,439

73.44

1094770600459503

09:39:10 AM

XLON

5,143

73.44

1094770600459507

09:39:10 AM

XLON

4,600

73.44

1094770600459508

09:39:10 AM

XLON

2,468

73.44

1094770600459509

09:39:10 AM

CHIX

10,497

73.44

130000G7X

09:39:10 AM

CHIX

2,067

73.44

130000G7Y

09:39:10 AM

AQXE

5,527

73.44

21799

09:39:10 AM

BATE

5,503

73.44

30000D9U

09:39:11 AM

XLON

7,396

73.44

1094770600459510

09:39:52 AM

XLON

2,072

73.44

1094770600459570

09:39:52 AM

XLON

5,143

73.44

1094770600459571

09:39:52 AM

XLON

1,736

73.44

1094770600459572

09:39:54 AM

XLON

1,820

73.44

1094770600459574

09:40:49 AM

XLON

2,253

73.44

1094770600459628

09:40:49 AM

XLON

1,780

73.44

1094770600459629

09:40:49 AM

XLON

2,207

73.44

1094770600459630

09:41:05 AM

XLON

15,285

73.42

1094770600459651

09:41:05 AM

XLON

6,978

73.42

1094770600459652

09:41:05 AM

XLON

2,199

73.42

1094770600459653

09:41:05 AM

TRQX

715

73.42

1094770659175869

09:41:05 AM

TRQX

5,301

73.42

1094770659175870

09:41:05 AM

CHIX

4,635

73.42

130000GD8

09:41:05 AM

CHIX

6,484

73.42

130000GD9

09:41:05 AM

BATE

6,064

73.42

30000DDK

09:44:15 AM

XLON

10,007

73.40

1094770600459885

09:45:34 AM

XLON

4,673

73.40

1094770600460035

09:49:02 AM

XLON

4,637

73.42

1094770600460414

09:49:02 AM

XLON

9,959

73.42

1094770600460415

09:49:02 AM

XLON

5,200

73.42

1094770600460421

09:49:02 AM

XLON

2,202

73.42

1094770600460422

09:49:02 AM

XLON

11,409

73.42

1094770600460423

09:49:02 AM

TRQX

5,913

73.42

1094770659176609

09:49:02 AM

CHIX

5,118

73.42

130000GPW

09:49:02 AM

CHIX

3,944

73.42

130000GPX

09:49:02 AM

BATE

6,195

73.42

30000DQY

09:49:03 AM

XLON

1,600

73.42

1094770600460424

09:49:13 AM

XLON

3,807

73.42

1094770600460490

09:49:13 AM

XLON

910

73.42

1094770600460491

09:49:13 AM

XLON

1,401

73.42

1094770600460497

09:49:20 AM

XLON

14

73.44

1094770600460587

09:49:21 AM

XLON

4,420

73.44

1094770600460607

09:49:21 AM

XLON

10,227

73.44

1094770600460608

09:49:21 AM

XLON

2,410

73.44

1094770600460609

09:49:21 AM

XLON

5,700

73.44

1094770600460610

09:49:52 AM

XLON

12,412

73.44

1094770600460660

09:49:52 AM

XLON

2,380

73.44

1094770600460663

09:50:22 AM

XLON

7,000

73.44

1094770600460748

09:50:49 AM

XLON

14,084

73.42

1094770600460776

09:50:49 AM

XLON

818

73.42

1094770600460777

09:50:49 AM

CHIX

10,156

73.42

130000GWK

09:50:58 AM

XLON

15,394

73.40

1094770600460788

09:50:58 AM

CHIX

8,004

73.40

130000GWZ

09:50:58 AM

BATE

2,720

73.40

30000DWN

09:50:58 AM

BATE

2,720

73.40

30000DWO

09:52:23 AM

XLON

1,612

73.38

1094770600460882

09:52:23 AM

XLON

1,053

73.38

1094770600460883

09:52:23 AM

XLON

12,542

73.38

1094770600460884

09:56:13 AM

XLON

524

73.42

1094770600461250

10:00:30 AM

XLON

2,452

73.46

1094770600461581

10:01:59 AM

XLON

14,958

73.46

1094770600461712

10:01:59 AM

XLON

4,717

73.46

1094770600461715

10:01:59 AM

CHIX

9,704

73.46

130000HW5

10:01:59 AM

CHIX

702

73.46

130000HW6

10:01:59 AM

BATE

6,080

73.46

30000EQX

10:03:04 AM

XLON

2,170

73.46

1094770600461808

10:03:04 AM

XLON

2,547

73.46

1094770600461809

10:04:32 AM

XLON

2,082

73.46

1094770600461915

10:05:55 AM

XLON

14,294

73.44

1094770600462048

10:05:55 AM

XLON

867

73.44

1094770600462049

10:05:55 AM

XLON

7,600

73.44

1094770600462052

10:05:55 AM

CHIX

9,810

73.44

130000I4I

10:05:55 AM

CHIX

2,074

73.44

130000I4J

10:05:55 AM

BATE

6,190

73.44

30000EY8

10:06:44 AM

XLON

10,331

73.42

1094770600462094

10:06:44 AM

XLON

4,188

73.42

1094770600462095

10:06:44 AM

CHIX

1,021

73.42

130000I5Z

10:06:44 AM

CHIX

10,647

73.42

130000I60

10:06:44 AM

BATE

5,451

73.42

30000F09

10:06:46 AM

XLON

15,290

73.40

1094770600462106

10:06:47 AM

CHIX

4,903

73.40

130000I64

10:06:47 AM

CHIX

3,431

73.40

130000I65

10:06:47 AM

BATE

7,141

73.40

30000F0E

10:07:49 AM

XLON

4,717

73.46

1094770600462195

10:10:13 AM

XLON

2,439

73.46

1094770600462408

10:10:13 AM

XLON

12,006

73.46

1094770600462409

10:10:13 AM

XLON

2,089

73.46

1094770600462412

10:10:13 AM

XLON

2,628

73.46

1094770600462413

10:10:13 AM

CHIX

13,907

73.46

130000IEQ

10:10:13 AM

BATE

8,286

73.46

30000F8S

10:10:13 AM

BATE

2,782

73.46

30000F8U

10:10:13 AM

BATE

380

73.46

30000F8V

10:10:15 AM

XLON

436

73.46

1094770600462418

10:10:27 AM

XLON

2,481

73.46

1094770600462446

10:10:27 AM

XLON

5,200

73.46

1094770600462447

10:10:46 AM

XLON

5,000

73.46

1094770600462468

10:12:13 AM

XLON

14,645

73.46

1094770600462557

10:12:13 AM

CHIX

10,569

73.46

130000IK7

10:12:22 AM

BATE

1,620

73.46

30000FEA

10:12:33 AM

XLON

2,500

73.46

1094770600462578

10:12:33 AM

XLON

4,795

73.46

1094770600462582

10:12:33 AM

CHIX

9,865

73.44

130000IL1

10:12:34 AM

XLON

2,239

73.46

1094770600462583

10:12:35 AM

XLON

9,215

73.46

1094770600462591

10:12:36 AM

XLON

4,022

73.46

1094770600462597

10:12:38 AM

XLON

1,398

73.46

1094770600462598

10:12:38 AM

XLON

2,083

73.46

1094770600462599

10:12:39 AM

XLON

2,306

73.46

1094770600462602

10:13:39 AM

XLON

14,791

73.44

1094770600462690

10:13:39 AM

XLON

12,591

73.46

1094770600462697

10:13:39 AM

XLON

23

73.46

1094770600462698

10:13:39 AM

XLON

1,289

73.46

1094770600462699

10:13:39 AM

CHIX

3,562

73.44

130000INW

10:13:39 AM

BATE

11,728

73.44

30000FG9

10:14:27 AM

XLON

14,995

73.44

1094770600462762

10:14:27 AM

XLON

19,390

73.44

1094770600462765

10:14:27 AM

XLON

2,050

73.44

1094770600462768

10:14:27 AM

XLON

12,591

73.44

1094770600462769

10:14:27 AM

XLON

3,733

73.44

1094770600462770

10:14:27 AM

XLON

993

73.44

1094770600462771

10:14:27 AM

XLON

1,290

73.44

1094770600462774

10:14:27 AM

XLON

3,427

73.44

1094770600462775

10:14:27 AM

CHIX

8,813

73.44

130000IQ4

10:14:27 AM

BATE

8,746

73.44

30000FHY

10:14:28 AM

XLON

2,431

73.44

1094770600462776

10:14:28 AM

XLON

1,854

73.44

1094770600462777

10:14:28 AM

XLON

432

73.44

1094770600462778

10:14:28 AM

XLON

8,667

73.44

1094770600462779

10:16:03 AM

BATE

4,892

73.46

30000FNY

10:16:48 AM

XLON

19,390

73.50

1094770600462987

10:16:48 AM

BATE

4,101

73.50

30000FQR

10:16:48 AM

BATE

223

73.50

30000FQS

10:16:48 AM

BATE

7,330

73.50

30000FQT

10:18:33 AM

XLON

310

73.56

1094770600463169

10:18:33 AM

XLON

2,500

73.56

1094770600463170

10:18:34 AM

XLON

4,948

73.56

1094770600463171

10:19:03 AM

BATE

1,619

73.56

30000FYV

10:19:45 AM

XLON

4,000

73.56

1094770600463251

10:21:00 AM

XLON

10,940

73.56

1094770600463449

10:21:00 AM

XLON

5,900

73.56

1094770600463453

10:21:00 AM

XLON

2,327

73.56

1094770600463454

10:21:00 AM

XLON

147

73.56

1094770600463455

10:21:00 AM

CHIX

14,580

73.56

130000JG9

10:22:17 AM

XLON

2,251

73.58

1094770600463603

10:22:17 AM

XLON

1,237

73.58

1094770600463604

10:22:27 AM

XLON

2,391

73.58

1094770600463641

10:22:27 AM

XLON

3,748

73.58

1094770600463642

10:22:29 AM

XLON

1,690

73.58

1094770600463678

10:22:29 AM

XLON

2,345

73.58

1094770600463679

10:23:17 AM

BATE

3,100

73.56

30000GBN

10:23:35 AM

XLON

4,947

73.56

1094770600463755

10:23:45 AM

CHIX

9,865

73.56

130000JOU

10:24:09 AM

XLON

9,795

73.56

1094770600463772

10:24:09 AM

TRQX

2,455

73.56

1094770659179912

10:24:09 AM

TRQX

2,455

73.56

1094770659179913

10:24:09 AM

CHIX

5,200

73.56

130000JPH

10:24:09 AM

BATE

2,149

73.56

30000GCX

10:24:09 AM

AQXE

5,296

73.56

31589

10:24:10 AM

XLON

2,222

73.56

1094770600463775

10:24:10 AM

XLON

5,600

73.56

1094770600463776

10:24:35 AM

XLON

2,781

73.56

1094770600463794

10:24:35 AM

XLON

2,349

73.56

1094770600463795

10:25:39 AM

XLON

6,800

73.56

1094770600463866

10:25:39 AM

XLON

138

73.56

1094770600463867

10:25:39 AM

TRQX

4,990

73.56

1094770659180115

10:26:20 AM

XLON

14,833

73.54

1094770600463922

10:26:20 AM

XLON

2,237

73.54

1094770600463926

10:26:20 AM

XLON

12,591

73.56

1094770600463927

10:26:20 AM

XLON

4,562

73.56

1094770600463928

10:26:20 AM

TRQX

5,025

73.54

1094770659180160

10:26:20 AM

CHIX

15,426

73.54

130000JVV

10:26:20 AM

BATE

994

73.54

30000GIN

10:26:20 AM

BATE

7,465

73.54

30000GIO

10:26:20 AM

AQXE

4,728

73.56

31976

10:26:20 AM

AQXE

5,363

73.54

31977

10:27:53 AM

XLON

7,543

73.54

1094770600464076

10:27:54 AM

XLON

2,186

73.54

1094770600464078

10:27:54 AM

XLON

6,876

73.54

1094770600464079

10:27:54 AM

XLON

2,624

73.54

1094770600464080

10:27:54 AM

XLON

2,067

73.54

1094770600464081

10:27:54 AM

XLON

2,650

73.54

1094770600464082

10:28:01 AM

XLON

2,457

73.54

1094770600464086

10:28:02 AM

XLON

4,717

73.54

1094770600464087

10:29:23 AM

XLON

15,158

73.52

1094770600464197

10:29:23 AM

XLON

5,906

73.52

1094770600464203

10:29:23 AM

CHIX

10,534

73.52

130000K1O

10:29:23 AM

CHIX

4,666

73.52

130000K1P

10:29:23 AM

BATE

4,979

73.52

30000GNM

10:29:23 AM

BATE

2,998

73.52

30000GNN

10:29:23 AM

AQXE

207

73.52

32487

10:29:23 AM

AQXE

4,632

73.52

32489

10:30:36 AM

XLON

12,008

73.50

1094770600464322

10:30:37 AM

XLON

3,142

73.50

1094770600464328

10:31:00 AM

TRQX

5,561

73.50

1094770659180544

10:31:00 AM

CHIX

4,952

73.50

130000K72

10:31:00 AM

CHIX

9,568

73.50

130000K73

10:31:00 AM

BATE

5,715

73.50

30000GS9

10:34:00 AM

AQXE

4,941

73.50

33193

10:35:01 AM

XLON

2,342

73.50

1094770600464645

10:35:01 AM

XLON

3,688

73.50

1094770600464646

10:35:01 AM

XLON

2,077

73.50

1094770600464651

10:35:01 AM

XLON

2,640

73.50

1094770600464652

10:35:02 AM

XLON

9,951

73.50

1094770600464653

10:35:02 AM

XLON

1,708

73.50

1094770600464654

10:35:02 AM

XLON

2,415

73.50

1094770600464658

10:35:02 AM

XLON

2,302

73.50

1094770600464659

10:35:07 AM

XLON

2,214

73.50

1094770600464666

10:35:45 AM

XLON

5,914

73.48

1094770600464712

10:35:45 AM

XLON

8,689

73.48

1094770600464713

10:35:45 AM

CHIX

14,747

73.48

130000KFN

10:35:45 AM

BATE

1,691

73.48

30000GZE

10:35:45 AM

BATE

3,079

73.48

30000GZF

10:35:46 AM

XLON

14,584

73.46

1094770600464714

10:35:46 AM

CHIX

14,238

73.46

130000KFO

10:35:48 AM

AQXE

3,848

73.46

33487

10:35:48 AM

AQXE

206

73.46

33488

10:35:51 AM

AQXE

2,124

73.46

33497

10:36:10 AM

XLON

14,724

73.44

1094770600464772

10:37:02 AM

XLON

15,432

73.42

1094770600464848

10:37:02 AM

XLON

12,591

73.42

1094770600464853

10:37:02 AM

TRQX

8,316

73.42

1094770659181019

10:37:02 AM

CHIX

2,741

73.40

130000KIB

10:37:14 AM

CHIX

1,389

73.46

130000KJL

10:37:19 AM

XLON

4,493

73.48

1094770600464875

10:37:46 AM

XLON

3,128

73.48

1094770600464906

10:37:46 AM

XLON

2,272

73.48

1094770600464907

10:37:46 AM

XLON

2,469

73.48

1094770600464909

10:40:19 AM

XLON

414

73.48

1094770600465100

10:40:19 AM

XLON

2,301

73.48

1094770600465101

10:40:19 AM

XLON

1,888

73.48

1094770600465102

10:40:23 AM

XLON

2,271

73.48

1094770600465103

10:41:30 AM

XLON

2,573

73.48

1094770600465232

10:42:13 AM

XLON

14,621

73.48

1094770600465273

10:42:13 AM

XLON

4,300

73.48

1094770600465277

10:42:13 AM

XLON

2,219

73.48

1094770600465278

10:42:13 AM

CHIX

15,502

73.48

130000KUF

10:42:13 AM

AQXE

6,353

73.48

34551

10:42:14 AM

XLON

2,288

73.48

1094770600465279

10:42:15 AM

XLON

9,260

73.46

1094770600465280

10:43:09 AM

XLON

396

73.52

1094770600465394

10:43:09 AM

XLON

5,680

73.52

1094770600465395

10:43:19 AM

XLON

4,534

73.52

1094770600465450

10:45:54 AM

XLON

15,274

73.52

1094770600465705

10:45:54 AM

XLON

12,591

73.52

1094770600465709

10:45:54 AM

XLON

6,400

73.52

1094770600465710

10:45:54 AM

XLON

399

73.52

1094770600465711

10:45:54 AM

TRQX

10,596

73.52

1094770659181650

10:45:54 AM

TRQX

4,644

73.52

1094770659181651

10:45:54 AM

CHIX

6,530

73.52

130000L3S

10:45:54 AM

CHIX

7,918

73.52

130000L3T

10:45:54 AM

BATE

6,229

73.52

30000HGX

10:45:55 AM

XLON

364

73.52

1094770600465716

10:47:48 AM

XLON

8,329

73.54

1094770600465877

10:47:48 AM

XLON

6,348

73.54

1094770600465878

10:47:48 AM

XLON

7,657

73.54

1094770600465880

10:47:48 AM

TRQX

3,821

73.54

1094770659181766

10:47:48 AM

TRQX

3,821

73.54

1094770659181767

10:47:48 AM

BATE

664

73.54

30000HJW

10:47:48 AM

BATE

3,403

73.54

30000HJX

10:47:48 AM

BATE

2,662

73.54

30000HJY

10:47:50 AM

XLON

2,125

73.54

1094770600465881

10:49:54 AM

XLON

3,829

73.56

1094770600466058

10:50:14 AM

XLON

10,830

73.56

1094770600466083

10:50:14 AM

XLON

8,790

73.56

1094770600466087

10:50:14 AM

BATE

8,499

73.56

30000HNC

10:54:36 AM

XLON

2,202

73.56

1094770600466420

10:54:36 AM

XLON

144

73.56

1094770600466421

10:54:37 AM

XLON

2,443

73.56

1094770600466422

10:54:38 AM

XLON

2,398

73.56

1094770600466423

10:54:38 AM

XLON

4,500

73.56

1094770600466424

10:54:38 AM

XLON

3,917

73.56

1094770600466425

10:54:40 AM

AQXE

65

73.54

36757

10:56:30 AM

XLON

4,033

73.64

1094770600466597

10:56:30 AM

TRQX

10,815

73.64

1094770659182653

10:56:30 AM

CHIX

8,236

73.64

130000LNL

10:56:30 AM

CHIX

7,065

73.64

130000LNM

10:56:30 AM

BATE

14,213

73.64

30000HV4

10:56:30 AM

AQXE

6,439

73.64

37028

10:56:37 AM

XLON

9,436

73.64

1094770600466606

10:56:45 AM

XLON

6,000

73.64

1094770600466607

10:56:45 AM

XLON

9,436

73.64

1094770600466608

10:59:39 AM

CHIX

4,717

73.72

130000LTY

11:00:10 AM

XLON

14,501

73.70

1094770600466857

11:00:10 AM

TRQX

10,004

73.70

1094770659183072

11:00:10 AM

CHIX

14,606

73.70

130000LVE

11:00:10 AM

CHIX

4,717

73.72

130000LVH

11:00:10 AM

BATE

11,980

73.70

30000I1R

11:00:10 AM

BATE

2,608

73.70

30000I1U

11:00:10 AM

BATE

4,810

73.70

30000I1V

11:00:10 AM

AQXE

5,180

73.70

37849

11:00:11 AM

XLON

14,905

73.68

1094770600466861

11:00:11 AM

XLON

3,761

73.70

1094770600466865

11:00:11 AM

XLON

9,436

73.70

1094770600466866

11:00:11 AM

XLON

6,193

73.70

1094770600466868

11:00:11 AM

TRQX

11,495

73.68

1094770659183076

11:00:11 AM

CHIX

14,738

73.68

130000LVI

11:00:11 AM

BATE

14,502

73.68

30000I1W

11:01:09 AM

XLON

15,157

73.74

1094770600466918

11:01:09 AM

XLON

7,862

73.74

1094770600466920

11:01:09 AM

XLON

2,103

73.74

1094770600466921

11:01:09 AM

TRQX

5,730

73.74

1094770659183157

11:01:09 AM

TRQX

3,749

73.74

1094770659183158

11:01:09 AM

CHIX

14,966

73.74

130000LY2

11:01:09 AM

BATE

9,387

73.74

30000I52

11:01:09 AM

AQXE

3,994

73.74

38064

11:01:09 AM

AQXE

2,186

73.74

38065

11:01:19 AM

XLON

14,682

73.74

1094770600466930

11:01:19 AM

XLON

6,200

73.74

1094770600466931

11:01:19 AM

XLON

9,436

73.74

1094770600466932

11:01:19 AM

XLON

3,754

73.74

1094770600466933

11:01:19 AM

BATE

14,939

73.74

30000I5F

11:01:19 AM

BATE

6,524

73.74

30000I5G

11:01:19 AM

AQXE

1,081

73.74

38084

11:01:19 AM

AQXE

3,741

73.74

38085

11:01:21 AM

BATE

2,608

73.74

30000I5H

11:01:25 AM

BATE

2,608

73.74

30000I5R

11:05:27 AM

XLON

4,800

73.74

1094770600467175

11:05:28 AM

XLON

4,904

73.74

1094770600467181

11:05:30 AM

XLON

5,708

73.74

1094770600467182

11:05:30 AM

XLON

9,436

73.74

1094770600467183

11:05:30 AM

XLON

16,100

73.74

1094770600467184

11:05:30 AM

XLON

3,290

73.74

1094770600467185

11:05:31 AM

XLON

6,287

73.74

1094770600467186

11:05:31 AM

XLON

13,103

73.74

1094770600467187

11:05:31 AM

XLON

5,351

73.74

1094770600467188

11:05:37 AM

XLON

4,002

73.72

1094770600467196

11:05:37 AM

XLON

8,005

73.72

1094770600467197

11:05:37 AM

XLON

2,469

73.72

1094770600467198

11:05:37 AM

XLON

9,436

73.72

1094770600467202

11:05:37 AM

XLON

9,436

73.72

1094770600467203

11:05:37 AM

XLON

4,842

73.72

1094770600467204

11:05:37 AM

CHIX

6,596

73.72

130000M7I

11:05:37 AM

CHIX

7,219

73.72

130000M7J

11:05:37 AM

BATE

6,850

73.72

30000ICV

11:05:37 AM

BATE

4,869

73.72

30000ICW

11:05:37 AM

AQXE

5,033

73.72

38663

11:05:37 AM

AQXE

930

73.72

38664

11:06:15 AM

XLON

7,228

73.70

1094770600467230

11:06:15 AM

XLON

7,228

73.70

1094770600467231

11:06:15 AM

CHIX

14,593

73.70

130000M8F

11:06:15 AM

BATE

5,690

73.70

30000IDV

11:06:15 AM

AQXE

4,887

73.70

38723

11:06:56 AM

XLON

14,459

73.68

1094770600467310

11:06:56 AM

BATE

4,779

73.68

30000IG9

11:07:48 AM

XLON

14,462

73.70

1094770600467380

11:07:48 AM

XLON

21

73.70

1094770600467381

11:07:48 AM

AQXE

4,302

73.70

39148

11:08:55 AM

AQXE

1,806

73.70

39400

11:09:43 AM

XLON

5,615

73.68

1094770600467533

11:09:43 AM

XLON

8,867

73.68

1094770600467534

11:13:52 AM

BATE

4,774

73.72

30000IS8

11:13:52 AM

AQXE

5,173

73.72

40368

11:14:17 AM

CHIX

2,000

73.70

130000MPS

11:15:19 AM

XLON

14,492

73.70

1094770600467933

11:15:19 AM

TRQX

5,534

73.70

1094770659184498

11:15:19 AM

TRQX

5,534

73.70

1094770659184499

11:15:19 AM

CHIX

8,269

73.70

130000MTF

11:15:19 AM

CHIX

4,456

73.70

130000MTG

11:15:19 AM

BATE

2,385

73.70

30000IW1

11:15:19 AM

BATE

2,385

73.70

30000IW2

11:15:20 AM

XLON

14,810

73.68

1094770600467941

11:15:20 AM

CHIX

940

73.68

130000MTL

11:15:20 AM

CHIX

13,626

73.68

130000MTM

11:15:31 AM

XLON

15,510

73.66

1094770600467966

11:15:31 AM

XLON

14,434

73.64

1094770600467967

11:15:32 AM

BATE

4,964

73.64

30000IWQ

11:17:03 AM

AQXE

5,665

73.68

40977

11:17:32 AM

XLON

15,452

73.68

1094770600468088

11:17:32 AM

CHIX

10,699

73.68

130000MY0

11:17:32 AM

CHIX

2,829

73.68

130000MY1

11:17:32 AM

BATE

5,301

73.68

30000J16

11:19:10 AM

XLON

14,485

73.66

1094770600468208

11:19:10 AM

BATE

1,515

73.66

30000J4A

11:19:10 AM

BATE

3,493

73.66

30000J4B

11:19:10 AM

AQXE

4,817

73.66

41339

11:20:08 AM

XLON

14,911

73.64

1094770600468272

11:20:08 AM

XLON

8,719

73.62

1094770600468277

11:20:08 AM

CHIX

13,354

73.64

130000N3V

11:20:18 AM

XLON

2,133

73.62

1094770600468301

11:20:27 AM

XLON

3,625

73.62

1094770600468311

11:20:27 AM

TRQX

12,945

73.62

1094770659184895

11:20:27 AM

BATE

7,316

73.62

30000J8O

11:20:27 AM

AQXE

5,142

73.62

41596

11:21:21 AM

XLON

2,212

73.62

1094770600468374

11:21:22 AM

XLON

1,710

73.62

1094770600468378

11:21:22 AM

XLON

7,074

73.62

1094770600468379

11:21:22 AM

XLON

9,340

73.62

1094770600468380

11:21:22 AM

XLON

210

73.62

1094770600468381

11:25:38 AM

XLON

5,500

73.66

1094770600468656

11:25:38 AM

XLON

12,503

73.66

1094770600468657

11:25:38 AM

XLON

2,900

73.66

1094770600468658

11:25:38 AM

XLON

1,380

73.66

1094770600468659

11:25:38 AM

CHIX

3,452

73.66

130000NH4

11:25:38 AM

CHIX

9,544

73.66

130000NH5

11:25:38 AM

AQXE

4,996

73.66

42442

11:25:39 AM

XLON

4,717

73.66

1094770600468660

11:25:39 AM

XLON

187

73.66

1094770600468661

11:25:43 AM

XLON

6,282

73.66

1094770600468662

11:27:08 AM

XLON

4,720

73.72

1094770600468763

11:27:13 AM

XLON

5,871

73.72

1094770600468767

11:27:13 AM

XLON

4,434

73.72

1094770600468768

11:27:13 AM

XLON

5,300

73.72

1094770600468771

11:27:13 AM

CHIX

13,759

73.72

130000NM5

11:27:13 AM

BATE

6,041

73.72

30000JMH

11:28:35 AM

XLON

2,042

73.72

1094770600468942

11:28:58 AM

XLON

4,717

73.72

1094770600469017

11:29:22 AM

XLON

15,042

73.70

1094770600469040

11:29:22 AM

BATE

6,072

73.70

30000JPF

11:31:28 AM

XLON

8,712

73.68

1094770600469390

11:31:28 AM

XLON

6,613

73.68

1094770600469391

11:31:28 AM

XLON

14,821

73.66

1094770600469395

11:31:28 AM

TRQX

14,007

73.66

1094770659185779

11:31:28 AM

BATE

6,091

73.68

30000JWJ

11:33:34 AM

CHIX

5,949

73.66

130000O4O

11:33:56 AM

CHIX

6,035

73.66

130000O6Y

11:33:56 AM

BATE

7,300

73.66

30000K2S

11:33:58 AM

BATE

6,318

73.64

30000K2Y

11:34:19 AM

XLON

14,916

73.64

1094770600469577

11:34:19 AM

CHIX

12,654

73.64

130000O8C

11:34:19 AM

BATE

3,372

73.64

30000K3U

11:34:27 AM

BATE

5,934

73.62

30000K4C

11:34:46 AM

XLON

9,534

73.62

1094770600469620

11:34:46 AM

XLON

5,572

73.62

1094770600469621

11:35:30 AM

BATE

3,260

73.62

30000K67

11:36:04 AM

XLON

5,253

73.60

1094770600469782

11:36:04 AM

XLON

9,507

73.60

1094770600469783

11:36:04 AM

BATE

4,815

73.60

30000K7O

11:36:05 AM

XLON

14,691

73.58

1094770600469785

11:36:05 AM

BATE

6,173

73.58

30000K7V

11:36:05 AM

AQXE

5,625

73.58

44486

11:36:20 AM

XLON

14,569

73.56

1094770600469792

11:36:20 AM

XLON

15,218

73.54

1094770600469794

11:36:20 AM

BATE

7,674

73.56

30000K8O

11:36:20 AM

BATE

539

73.56

30000K8P

11:36:20 AM

BATE

539

73.56

30000K8Q

11:36:20 AM

BATE

9,497

73.54

30000K8S

11:42:51 AM

CHIX

1,292

73.56

130000OTO

11:44:06 AM

CHIX

7,250

73.56

130000OW1

11:44:06 AM

CHIX

4,680

73.56

130000OW2

11:45:53 AM

XLON

15,157

73.56

1094770600470616

11:45:53 AM

TRQX

4,143

73.56

1094770659186893

11:46:10 AM

XLON

7,972

73.54

1094770600470632

11:46:10 AM

XLON

6,865

73.54

1094770600470633

11:46:10 AM

XLON

4,603

73.52

1094770600470640

11:46:10 AM

XLON

9,928

73.52

1094770600470641

11:46:10 AM

CHIX

4,804

73.54

130000P1P

11:46:10 AM

CHIX

8,741

73.54

130000P1Q

11:46:10 AM

CHIX

13,584

73.52

130000P1T

11:46:10 AM

BATE

6,441

73.54

30000KT7

11:46:13 AM

XLON

10

73.50

1094770600470643

11:46:16 AM

XLON

7,788

73.50

1094770600470652

11:46:16 AM

BATE

3,221

73.50

30000KTI

11:46:16 AM

BATE

3,221

73.50

30000KTJ

11:50:27 AM

XLON

14,700

73.54

1094770600470867

11:50:27 AM

TRQX

9,476

73.54

1094770659187265

11:50:27 AM

AQXE

9,231

73.54

47241

11:51:25 AM

CHIX

1,835

73.54

130000PEB

11:53:03 AM

XLON

14,962

73.54

1094770600471089

11:53:03 AM

CHIX

13,249

73.54

130000PG0

11:53:05 AM

XLON

3,909

73.52

1094770600471094

11:53:05 AM

CHIX

4,080

73.52

130000PGM

11:53:12 AM

XLON

10,851

73.52

1094770600471097

11:53:12 AM

BATE

1,334

73.52

30000L60

11:54:55 AM

XLON

669

73.52

1094770600471278

11:54:55 AM

BATE

3,680

73.52

30000L8K

11:54:55 AM

AQXE

4,777

73.52

48161

11:55:14 AM

XLON

5,310

73.50

1094770600471310

11:55:14 AM

XLON

10,151

73.50

1094770600471311

11:55:14 AM

TRQX

3,566

73.50

1094770659187646

11:55:14 AM

CHIX

14,621

73.50

130000PLI

11:55:14 AM

BATE

5,151

73.50

30000L92

11:55:45 AM

XLON

4,795

73.48

1094770600471375

11:55:45 AM

BATE

4,490

73.48

30000LAI

11:55:45 AM

BATE

714

73.48

30000LAJ

11:55:50 AM

XLON

5,133

73.46

1094770600471416

11:55:50 AM

XLON

9,336

73.46

1094770600471417

11:55:50 AM

BATE

8,240

73.46

30000LBK

11:58:37 AM

XLON

9,466

73.44

1094770600471814

11:58:37 AM

XLON

399

73.44

1094770600471815

11:58:37 AM

BATE

8,173

73.44

30000LJ0

12:00:01 PM

BATE

5,110

73.42

30000LN0

12:00:02 PM

XLON

6,340

73.42

1094770600472017

12:00:02 PM

XLON

3,170

73.42

1094770600472018

12:00:02 PM

XLON

508

73.42

1094770600472019

12:00:02 PM

CHIX

13,490

73.42

130000Q1S

12:00:02 PM

BATE

633

73.42

30000LNU

12:00:05 PM

XLON

4,872

73.40

1094770600472048

12:00:05 PM

BATE

6,820

73.40

30000LQ7

12:03:40 PM

XLON

10,200

73.46

1094770600472431

12:03:40 PM

XLON

5,000

73.46

1094770600472432

12:03:40 PM

CHIX

9,865

73.46

130000QJ7

12:03:40 PM

CHIX

2,441

73.46

130000QJ8

12:03:40 PM

CHIX

2,441

73.46

130000QJ9

12:05:13 PM

TRQX

15,200

73.46

1094770659188667

12:05:13 PM

BATE

9,422

73.46

30000M5L

12:05:13 PM

AQXE

5,672

73.46

51050

12:05:46 PM

XLON

14,625

73.44

1094770600472556

12:05:46 PM

BATE

6,524

73.44

30000M6I

12:05:52 PM

BATE

1,922

73.42

30000M6Z

12:06:35 PM

XLON

14,445

73.42

1094770600472594

12:06:35 PM

BATE

3,865

73.42

30000M83

12:10:33 PM

AQXE

3,612

73.46

52064

12:11:30 PM

XLON

2,179

73.52

1094770600473019

12:11:30 PM

XLON

1,325

73.52

1094770600473020

12:11:30 PM

XLON

9,687

73.52

1094770600473021

12:11:30 PM

XLON

2,208

73.52

1094770600473022

12:11:31 PM

XLON

2,270

73.52

1094770600473023

12:11:31 PM

XLON

4,305

73.52

1094770600473029

12:11:59 PM

XLON

14,503

73.52

1094770600473051

12:11:59 PM

XLON

5,700

73.52

1094770600473052

12:11:59 PM

XLON

5,212

73.52

1094770600473053

12:11:59 PM

CHIX

14,453

73.52

130000R2M

12:11:59 PM

BATE

1,460

73.52

30000MIO

12:11:59 PM

BATE

13,415

73.52

30000MIP

12:11:59 PM

AQXE

1,499

73.52

52393

12:11:59 PM

AQXE

1,425

73.52

52394

12:11:59 PM

AQXE

6,067

73.52

52395

12:13:24 PM

XLON

18,172

73.52

1094770600473182

12:13:24 PM

XLON

11,828

73.52

1094770600473183

12:13:24 PM

XLON

7,562

73.52

1094770600473184

12:13:24 PM

XLON

8,657

73.52

1094770600473185

12:13:25 PM

XLON

9,406

73.52

1094770600473189

12:13:26 PM

BATE

3,260

73.52

30000MKG

12:13:54 PM

BATE

13

73.52

30000ML2

12:14:08 PM

BATE

14

73.52

30000MLM

12:14:08 PM

BATE

15

73.52

30000MLO

12:14:10 PM

BATE

15

73.52

30000MLQ

12:14:22 PM

BATE

3,260

73.52

30000MM0

12:14:25 PM

BATE

3,260

73.52

30000MM2

12:14:25 PM

BATE

370

73.52

30000MM3

12:14:27 PM

BATE

3,260

73.52

30000MM4

12:14:27 PM

BATE

17

73.52

30000MM5

12:14:51 PM

AQXE

1,170

73.50

52846

12:16:22 PM

XLON

120

73.50

1094770600473381

12:16:37 PM

XLON

14,940

73.50

1094770600473393

12:16:37 PM

XLON

4,717

73.50

1094770600473399

12:16:37 PM

CHIX

15,062

73.50

130000RAN

12:16:37 PM

BATE

15,048

73.50

30000MQK

12:16:37 PM

AQXE

3,713

73.50

53235

12:19:15 PM

XLON

14,593

73.48

1094770600473564

12:19:15 PM

TRQX

13,032

73.48

1094770659189737

12:19:15 PM

CHIX

15,042

73.48

130000RDR

12:19:15 PM

BATE

15,061

73.48

30000MU7

12:19:15 PM

AQXE

5,070

73.48

53713

12:19:29 PM

XLON

15,338

73.46

1094770600473587

12:19:50 PM

BATE

6,819

73.48

30000MVB

12:19:50 PM

AQXE

5,757

73.46

53837

12:20:14 PM

XLON

15,095

73.48

1094770600473651

12:21:10 PM

XLON

3,058

73.48

1094770600473729

12:21:10 PM

XLON

10,800

73.48

1094770600473730

12:21:10 PM

XLON

1,274

73.48

1094770600473731

12:21:10 PM

XLON

14,600

73.48

1094770600473734

12:21:10 PM

BATE

5,183

73.48

30000MXY

12:21:12 PM

XLON

1,824

73.54

1094770600473742

12:21:12 PM

XLON

7,035

73.54

1094770600473743

12:21:12 PM

XLON

5,729

73.54

1094770600473744

12:21:18 PM

XLON

10,373

73.54

1094770600473753

12:21:18 PM

XLON

6,700

73.54

1094770600473754

12:21:18 PM

XLON

2,317

73.54

1094770600473755

12:21:18 PM

CHIX

13,466

73.54

130000RHQ

12:21:18 PM

BATE

8,467

73.54

30000MYO

12:21:18 PM

AQXE

5,067

73.54

54083

12:21:27 PM

XLON

15,466

73.52

1094770600473762

12:21:27 PM

BATE

5,350

73.52

30000MZA

12:21:44 PM

AQXE

4,671

73.52

54177

12:21:44 PM

AQXE

594

73.52

54182

12:24:54 PM

XLON

2,244

73.54

1094770600473964

12:24:54 PM

XLON

10,373

73.54

1094770600473965

12:24:54 PM

XLON

6,773

73.54

1094770600473966

12:25:00 PM

XLON

2,417

73.54

1094770600473973

12:25:00 PM

XLON

4,500

73.54

1094770600473974

12:25:00 PM

XLON

12,473

73.54

1094770600473975

12:25:10 PM

XLON

5,390

73.54

1094770600473978

12:25:34 PM

CHIX

4,208

73.56

130000RR9

12:25:34 PM

CHIX

9,275

73.56

130000RRA

12:25:34 PM

BATE

13,529

73.56

30000N7H

12:25:34 PM

BATE

1,560

73.56

30000N7I

12:25:34 PM

AQXE

5,014

73.56

54890

12:27:35 PM

XLON

19,390

73.56

1094770600474341

12:27:35 PM

BATE

4,080

73.56

30000NAF

12:28:05 PM

BATE

8,600

73.56

30000NBI

12:29:56 PM

XLON

15,022

73.56

1094770600474473

12:29:56 PM

XLON

12,585

73.56

1094770600474475

12:29:56 PM

BATE

6,888

73.56

30000NEI

12:29:58 PM

XLON

14,946

73.58

1094770600474478

12:29:58 PM

XLON

4,805

73.58

1094770600474479

12:29:58 PM

XLON

3,395

73.58

1094770600474480

12:30:09 PM

XLON

14,992

73.56

1094770600474508

12:30:09 PM

AQXE

5,104

73.56

55722

12:32:53 PM

CHIX

15,055

73.56

130000S58

12:35:17 PM

XLON

14,548

73.56

1094770600474938

12:35:17 PM

CHIX

10,834

73.56

130000S93

12:35:17 PM

CHIX

2,598

73.56

130000S94

12:35:17 PM

BATE

7,403

73.56

30000NNC

12:35:19 PM

AQXE

5,143

73.56

56419

12:37:00 PM

XLON

12,851

73.56

1094770600475068

12:37:00 PM

XLON

8,250

73.56

1094770600475072

12:37:00 PM

XLON

2,178

73.56

1094770600475073

12:37:00 PM

XLON

618

73.56

1094770600475074

12:41:14 PM

XLON

14,904

73.60

1094770600475344

12:41:14 PM

XLON

6,100

73.60

1094770600475347

12:41:14 PM

XLON

11,267

73.62

1094770600475348

12:41:14 PM

TRQX

15,313

73.60

1094770659191143

12:41:14 PM

BATE

10,997

73.60

30000NYC

12:41:14 PM

AQXE

6,825

73.60

57363

12:41:22 PM

XLON

4,484

73.58

1094770600475357

12:41:22 PM

XLON

10,224

73.58

1094770600475358

12:41:22 PM

XLON

14,585

73.56

1094770600475367

12:41:22 PM

XLON

8,200

73.56

1094770600475369

12:41:22 PM

CHIX

11,641

73.58

130000SMC

12:41:22 PM

CHIX

570

73.58

130000SMD

12:41:22 PM

BATE

7,978

73.58

30000NYG

12:41:22 PM

BATE

7,950

73.56

30000NYI

12:41:22 PM

AQXE

5,100

73.58

57385

12:41:22 PM

AQXE

5,117

73.56

57387

12:41:44 PM

XLON

15,197

73.54

1094770600475380

12:41:44 PM

XLON

12,969

73.56

1094770600475381

12:41:44 PM

XLON

3,269

73.56

1094770600475382

12:41:44 PM

BATE

10,852

73.54

30000NZ5

12:41:44 PM

BATE

93

73.54

30000NZ6

12:41:44 PM

AQXE

5,975

73.54

57455

12:43:13 PM

XLON

4,760

73.56

1094770600475463

12:44:04 PM

XLON

14,482

73.56

1094770600475527

12:44:04 PM

XLON

6,873

73.56

1094770600475529

12:44:04 PM

XLON

4,900

73.56

1094770600475530

12:44:04 PM

XLON

3,885

73.56

1094770600475531

12:44:04 PM

XLON

3,732

73.56

1094770600475532

12:44:04 PM

XLON

12,694

73.56

1094770600475533

12:44:04 PM

CHIX

11,888

73.56

130000SSY

12:44:04 PM

BATE

7,972

73.56

30000O3Z

12:44:04 PM

AQXE

4,799

73.56

57862

12:44:05 PM

XLON

2,401

73.56

1094770600475534

12:44:05 PM

XLON

2,316

73.56

1094770600475535

12:46:08 PM

TRQX

9,865

73.58

1094770659191472

12:46:14 PM

XLON

183

73.58

1094770600475778

12:46:14 PM

XLON

7,638

73.58

1094770600475779

12:46:14 PM

XLON

7,638

73.58

1094770600475780

12:46:23 PM

XLON

14,785

73.56

1094770600475795

12:46:23 PM

BATE

7,879

73.56

30000O8P

12:46:23 PM

AQXE

4,789

73.56

58363

12:46:26 PM

XLON

14,475

73.54

1094770600475800

12:46:26 PM

BATE

7,452

73.54

30000O8V

12:47:16 PM

AQXE

2,771

73.54

58576

12:48:03 PM

AQXE

2,029

73.54

58698

12:52:32 PM

XLON

2,262

73.54

1094770600476190

12:52:32 PM

XLON

2,455

73.54

1094770600476191

12:52:39 PM

XLON

2,265

73.54

1094770600476202

12:52:46 PM

XLON

14,917

73.52

1094770600476208

12:52:46 PM

XLON

14,625

73.50

1094770600476221

12:52:46 PM

CHIX

4,800

73.52

130000TB9

12:52:46 PM

CHIX

10,685

73.52

130000TBA

12:52:46 PM

BATE

7,366

73.52

30000OIY

12:52:46 PM

BATE

7,873

73.50

30000OIZ

12:52:46 PM

BATE

38

73.50

30000OJ0

12:52:46 PM

AQXE

4,798

73.52

59354

12:57:06 PM

XLON

4,831

73.54

1094770600476585

12:57:17 PM

XLON

1,432

73.54

1094770600476595

13:00:24 PM

XLON

3,000

73.60

1094770600476828

13:00:27 PM

XLON

7,653

73.62

1094770600476832

13:00:28 PM

XLON

7,568

73.62

1094770600476833

13:02:46 PM

XLON

5,297

73.62

1094770600477210

13:02:46 PM

XLON

9,580

73.62

1094770600477211

13:02:46 PM

XLON

8,228

73.62

1094770600477216

13:02:46 PM

XLON

4,800

73.62

1094770600477217

13:02:46 PM

XLON

6,362

73.62

1094770600477218

13:02:46 PM

TRQX

12,765

73.62

1094770659192659

13:02:46 PM

CHIX

14,697

73.62

130000TZP

13:02:46 PM

BATE

8,445

73.62

30000P51

13:02:46 PM

AQXE

4,777

73.62

61258

13:03:07 PM

XLON

3,805

73.66

1094770600477267

13:03:07 PM

XLON

10,681

73.66

1094770600477268

13:03:15 PM

XLON

11,483

73.64

1094770600477300

13:03:15 PM

XLON

3,689

73.64

1094770600477301

13:03:15 PM

XLON

4,717

73.64

1094770600477302

13:03:15 PM

CHIX

2,422

73.64

130000U1G

13:03:15 PM

CHIX

13,017

73.64

130000U1H

13:03:15 PM

BATE

13,478

73.64

30000P5Z

13:03:15 PM

AQXE

5,010

73.64

61389

13:03:16 PM

XLON

350

73.64

1094770600477304

13:03:16 PM

XLON

700

73.64

1094770600477305

13:03:25 PM

XLON

2,285

73.66

1094770600477352

13:03:25 PM

XLON

11,237

73.66

1094770600477353

13:03:52 PM

XLON

14,732

73.68

1094770600477465

13:03:52 PM

XLON

8,442

73.68

1094770600477468

13:03:52 PM

XLON

2,232

73.68

1094770600477469

13:03:52 PM

BATE

862

73.68

30000P89

13:03:52 PM

BATE

12,877

73.68

30000P8A

13:03:52 PM

AQXE

5,055

73.68

61579

13:03:56 PM

XLON

7,805

73.68

1094770600477472

13:04:14 PM

XLON

14,897

73.68

1094770600477498

13:04:15 PM

XLON

15,000

73.70

1094770600477503

13:04:15 PM

XLON

9,682

73.70

1094770600477504

13:04:16 PM

XLON

4,717

73.70

1094770600477505

13:04:16 PM

AQXE

5,000

73.68

61654

13:04:18 PM

AQXE

33

73.68

61661

13:05:43 PM

XLON

14,490

73.76

1094770600477629

13:05:43 PM

CHIX

14,620

73.76

130000U81

13:05:43 PM

BATE

12,074

73.76

30000PBM

13:05:43 PM

AQXE

5,011

73.76

61886

13:05:44 PM

BATE

2,867

73.76

30000PBT

13:05:44 PM

BATE

6,039

73.76

30000PBZ

13:05:55 PM

XLON

14,755

73.74

1094770600477658

13:05:55 PM

BATE

11,194

73.74

30000PCF

13:07:32 PM

XLON

15,290

73.80

1094770600477841

13:07:33 PM

XLON

14,752

73.78

1094770600477842

13:07:33 PM

XLON

8,285

73.78

1094770600477843

13:07:33 PM

XLON

5,044

73.80

1094770600477844

13:07:33 PM

BATE

14,485

73.78

30000PH2

13:07:33 PM

AQXE

9,320

73.78

62377

13:07:51 PM

BATE

4,739

73.76

30000PH9

13:09:31 PM

XLON

2,589

73.78

1094770600478062

13:09:31 PM

XLON

12,546

73.78

1094770600478063

13:09:31 PM

XLON

7,718

73.78

1094770600478070

13:09:31 PM

CHIX

12,315

73.76

130000UGO

13:09:57 PM

AQXE

1,025

73.76

62829

13:10:08 PM

BATE

4,298

73.78

30000PMI

13:10:08 PM

BATE

10,241

73.78

30000PMJ

13:10:08 PM

AQXE

2,879

73.78

62865

13:10:09 PM

XLON

1,514

73.78

1094770600478133

13:10:16 PM

AQXE

1,866

73.78

62896

13:11:33 PM

XLON

1,204

73.80

1094770600478297

13:11:33 PM

XLON

13,500

73.80

1094770600478298

13:11:34 PM

XLON

4,330

73.80

1094770600478299

13:11:34 PM

XLON

2,223

73.80

1094770600478300

13:11:34 PM

XLON

3,090

73.80

1094770600478301

13:11:34 PM

XLON

13,500

73.80

1094770600478302

13:12:36 PM

XLON

4,526

73.80

1094770600478416

13:14:23 PM

XLON

15,094

73.80

1094770600478589

13:14:23 PM

XLON

6,200

73.80

1094770600478592

13:14:23 PM

XLON

7,730

73.80

1094770600478593

13:14:23 PM

XLON

3,226

73.80

1094770600478594

13:14:23 PM

XLON

2,234

73.80

1094770600478595

13:14:23 PM

TRQX

12,383

73.80

1094770659193578

13:14:23 PM

CHIX

12,940

73.80

130000URS

13:14:23 PM

BATE

15,026

73.80

30000PUD

13:14:23 PM

BATE

1,620

73.80

30000PUE

13:14:23 PM

AQXE

5,793

73.80

63609

13:14:24 PM

XLON

2,195

73.80

1094770600478596

13:14:24 PM

XLON

12,969

73.80

1094770600478597

13:14:24 PM

XLON

2,225

73.80

1094770600478598

13:14:24 PM

BATE

3,585

73.80

30000PUH

13:14:26 PM

XLON

4,055

73.80

1094770600478603

13:18:09 PM

CHIX

12,200

73.80

130000V83

13:18:09 PM

CHIX

1,070

73.80

130000V84

13:19:52 PM

XLON

891

73.80

1094770600479244

13:19:52 PM

XLON

12,969

73.80

1094770600479245

13:19:52 PM

XLON

1,647

73.78

1094770600479246

13:19:52 PM

XLON

13,274

73.78

1094770600479247

13:19:52 PM

XLON

7,600

73.78

1094770600479251

13:19:52 PM

BATE

15,147

73.78

30000QB4

13:19:52 PM

AQXE

6,384

73.78

64957

13:20:18 PM

XLON

19,390

73.78

1094770600479374

13:20:19 PM

XLON

4,250

73.78

1094770600479378

13:20:20 PM

XLON

2,045

73.78

1094770600479385

13:20:21 PM

XLON

2,142

73.78

1094770600479395

13:20:24 PM

XLON

14,651

73.76

1094770600479397

13:20:24 PM

BATE

9,240

73.76

30000QD3

13:20:24 PM

AQXE

2,907

73.76

65120

13:20:24 PM

AQXE

2,949

73.76

65121

13:20:25 PM

XLON

14,820

73.74

1094770600479411

13:20:25 PM

BATE

10,337

73.74

30000QD8

13:20:25 PM

BATE

5,000

73.74

30000QD9

13:20:51 PM

XLON

2,319

73.72

1094770600479486

13:20:51 PM

AQXE

4,875

73.74

65210

13:21:30 PM

XLON

3,518

73.72

1094770600479561

13:21:30 PM

XLON

9,563

73.72

1094770600479562

13:21:30 PM

BATE

12,870

73.72

30000QEU

13:25:21 PM

XLON

14,842

73.80

1094770600479876

13:25:23 PM

XLON

11,473

73.80

1094770600479878

13:25:23 PM

XLON

5,200

73.80

1094770600479879

13:25:23 PM

XLON

2,717

73.80

1094770600479880

13:25:24 PM

XLON

10,252

73.80

1094770600479881

13:25:24 PM

XLON

2,403

73.80

1094770600479882

13:25:24 PM

XLON

6,735

73.80

1094770600479883

13:25:24 PM

XLON

11,473

73.80

1094770600479884

13:25:24 PM

XLON

2,066

73.80

1094770600479885

13:26:12 PM

XLON

14,857

73.78

1094770600479916

13:26:12 PM

XLON

4,717

73.78

1094770600479918

13:26:12 PM

TRQX

12,215

73.78

1094770659194599

13:26:12 PM

BATE

10,836

73.78

30000QNB

13:26:12 PM

AQXE

5,453

73.78

66108

13:26:41 PM

CHIX

15,322

73.76

130000VRA

13:30:07 PM

XLON

5,791

73.80

1094770600480213

13:30:07 PM

XLON

8,686

73.80

1094770600480214

13:30:07 PM

XLON

3,665

73.78

1094770600480216

13:30:07 PM

CHIX

3,665

73.78

130000VWT

13:30:07 PM

AQXE

5,549

73.80

66866

13:30:08 PM

CHIX

1,898

73.78

130000VX2

13:30:11 PM

XLON

434

73.78

1094770600480227

13:30:28 PM

XLON

10,469

73.78

1094770600480256

13:30:28 PM

CHIX

8,683

73.78

130000VXX

13:33:45 PM

XLON

15,364

73.82

1094770600480585

13:33:45 PM

XLON

7,559

73.82

1094770600480588

13:33:45 PM

XLON

6,298

73.82

1094770600480589

13:33:45 PM

XLON

14,458

73.80

1094770600480592

13:33:45 PM

XLON

4,234

73.82

1094770600480594

13:33:45 PM

XLON

483

73.82

1094770600480595

13:33:45 PM

CHIX

1,168

73.82

130000W6L

13:33:45 PM

CHIX

12,552

73.82

130000W6M

13:33:45 PM

CHIX

13,451

73.80

130000W6R

13:33:45 PM

BATE

14,832

73.82

30000R35

13:33:45 PM

BATE

10,283

73.80

30000R37

13:33:45 PM

BATE

4,506

73.80

30000R38

13:33:45 PM

AQXE

5,503

73.82

67740

13:34:10 PM

XLON

4,800

73.80

1094770600480624

13:34:10 PM

AQXE

1,965

73.80

67824

13:36:47 PM

XLON

15,224

73.84

1094770600480819

13:40:09 PM

XLON

1,174

73.88

1094770600481155

13:40:13 PM

XLON

12

73.88

1094770600481182

13:40:13 PM

XLON

13,375

73.88

1094770600481183

13:40:13 PM

XLON

5,300

73.88

1094770600481186

13:40:13 PM

XLON

13,784

73.88

1094770600481187

13:40:13 PM

XLON

14,639

73.86

1094770600481189

13:40:13 PM

TRQX

13,154

73.88

1094770659195906

13:40:13 PM

CHIX

12,710

73.88

130000WMH

13:40:13 PM

AQXE

6,465

73.88

69124

13:40:14 PM

CHIX

10,269

73.86

130000WMM

13:40:14 PM

CHIX

3,628

73.86

130000WMN

13:40:14 PM

BATE

14,641

73.86

30000RHU

13:41:17 PM

AQXE

7,302

73.86

69370

13:41:18 PM

XLON

44

73.86

1094770600481249

13:41:18 PM

XLON

4,673

73.86

1094770600481250

13:41:22 PM

XLON

4,452

73.86

1094770600481251

13:46:35 PM

XLON

14,911

73.92

1094770600481606

13:46:35 PM

XLON

7,800

73.92

1094770600481609

13:46:35 PM

XLON

11,590

73.92

1094770600481610

13:46:35 PM

CHIX

14,877

73.92

130000X44

13:46:35 PM

BATE

8,305

73.92

30000RUQ

13:46:35 PM

BATE

6,251

73.92

30000RUR

13:46:48 PM

XLON

7,200

73.92

1094770600481633

13:46:48 PM

AQXE

7,403

73.92

70528

13:47:25 PM

XLON

5,312

73.92

1094770600481656

13:47:25 PM

XLON

10,268

73.92

1094770600481657

13:48:00 PM

XLON

14,635

73.90

1094770600481681

13:48:00 PM

XLON

25,296

73.90

1094770600481688

13:48:00 PM

BATE

12,838

73.90

30000RXG

13:48:11 PM

BATE

1,707

73.90

30000RXT

13:48:12 PM

XLON

15,006

73.88

1094770600481709

13:48:12 PM

CHIX

13,376

73.88

130000X79

13:49:08 PM

XLON

15,153

73.88

1094770600481735

13:49:08 PM

XLON

7,574

73.88

1094770600481736

13:49:08 PM

TRQX

12,951

73.88

1094770659196741

13:49:08 PM

BATE

14,973

73.88

30000RYY

13:49:08 PM

AQXE

6,684

73.90

70916

13:49:08 PM

AQXE

7,275

73.88

70917

13:49:10 PM

XLON

2,615

73.88

1094770600481738

13:49:10 PM

XLON

2,170

73.88

1094770600481739

13:49:12 PM

XLON

2,309

73.88

1094770600481740

13:49:12 PM

XLON

6,852

73.88

1094770600481741

13:49:37 PM

XLON

271

73.88

1094770600481758

13:49:37 PM

BATE

9,440

73.86

30000S0B

13:51:10 PM

XLON

662

73.92

1094770600481971

13:54:05 PM

XLON

12,953

73.92

1094770600482168

13:54:05 PM

XLON

1,878

73.92

1094770600482169

13:54:05 PM

XLON

12,969

73.92

1094770600482171

13:54:05 PM

XLON

6,421

73.92

1094770600482172

13:54:05 PM

CHIX

9,865

73.92

130000XII

13:54:05 PM

CHIX

5,175

73.92

130000XIJ

13:54:05 PM

BATE

5,745

73.92

30000S9I

13:54:05 PM

AQXE

7,134

73.92

71980

13:54:18 PM

XLON

3,964

73.92

1094770600482196

13:54:18 PM

XLON

4,500

73.92

1094770600482197

13:54:18 PM

XLON

2,075

73.92

1094770600482198

13:54:40 PM

XLON

15,471

73.90

1094770600482218

13:54:40 PM

XLON

2,279

73.92

1094770600482222

13:54:40 PM

XLON

4,575

73.92

1094770600482223

13:54:40 PM

XLON

7,368

73.92

1094770600482224

13:54:40 PM

CHIX

15,440

73.90

130000XJF

13:54:40 PM

BATE

6,165

73.90

30000SAH

13:54:49 PM

XLON

2,438

73.90

1094770600482236

13:54:49 PM

XLON

2,279

73.90

1094770600482237

13:54:49 PM

XLON

2,399

73.90

1094770600482248

13:54:49 PM

AQXE

4,513

73.90

72161

13:54:49 PM

AQXE

2,875

73.90

72162

13:54:50 PM

XLON

2,075

73.90

1094770600482249

13:54:50 PM

XLON

2,642

73.90

1094770600482250

13:54:50 PM

XLON

14,738

73.88

1094770600482251

13:54:57 PM

BATE

5,951

73.88

30000SAZ

13:56:37 PM

AQXE

3,203

73.88

72528

13:56:38 PM

BATE

271

73.88

30000SEC

13:56:38 PM

AQXE

3,699

73.88

72530

13:59:15 PM

XLON

4,717

73.88

1094770600482667

13:59:15 PM

XLON

4,025

73.88

1094770600482668

13:59:38 PM

XLON

15,469

73.86

1094770600482705

14:00:08 PM

XLON

1,529

73.88

1094770600482761

14:00:59 PM

BATE

2,873

73.90

30000SP2

14:01:14 PM

BATE

7,595

73.90

30000SPV

14:04:16 PM

AQXE

4,318

73.90

74073

14:06:50 PM

CHIX

1,454

73.92

130000YGM

14:07:06 PM

XLON

2,060

73.92

1094770600483300

14:07:07 PM

XLON

2,068

73.92

1094770600483301

14:07:07 PM

XLON

15,377

73.90

1094770600483302

14:07:07 PM

TRQX

15,212

73.90

1094770659198554

14:07:07 PM

CHIX

15,260

73.90

130000YGX

14:07:07 PM

BATE

7,668

73.90

30000T7U

14:07:07 PM

BATE

7,386

73.90

30000T7V

14:07:07 PM

BATE

6,290

73.88

30000T7X

14:07:07 PM

AQXE

2,607

73.90

74566

14:07:08 PM

XLON

5,256

73.90

1094770600483307

14:07:29 PM

XLON

2,574

73.90

1094770600483341

14:07:29 PM

XLON

5,300

73.90

1094770600483342

14:07:30 PM

XLON

2,094

73.90

1094770600483345

14:07:31 PM

XLON

2,146

73.90

1094770600483346

14:07:33 PM

XLON

2,663

73.90

1094770600483347

14:07:43 PM

XLON

4,717

73.90

1094770600483377

14:07:43 PM

XLON

970

73.90

1094770600483378

14:07:43 PM

XLON

17,003

73.90

1094770600483379

14:07:49 PM

XLON

12,953

73.88

1094770600483385

14:07:49 PM

XLON

15,224

73.86

1094770600483390

14:07:49 PM

CHIX

4,580

73.88

130000YIK

14:07:49 PM

CHIX

10,786

73.88

130000YIL

14:07:49 PM

CHIX

14,677

73.86

130000YIR

14:07:49 PM

BATE

6,780

73.86

30000T9H

14:07:49 PM

AQXE

6,855

73.88

74733

14:08:56 PM

XLON

4,930

73.88

1094770600483494

14:08:56 PM

XLON

6,629

73.84

1094770600483503

14:08:56 PM

XLON

8,419

73.84

1094770600483504

14:08:56 PM

XLON

9,726

73.84

1094770600483507

14:08:56 PM

XLON

3,174

73.84

1094770600483508

14:08:56 PM

XLON

5,241

73.84

1094770600483509

14:08:56 PM

XLON

3,172

73.84

1094770600483510

14:08:56 PM

XLON

9,726

73.84

1094770600483511

14:08:56 PM

XLON

3,157

73.84

1094770600483512

14:08:56 PM

TRQX

6,097

73.84

1094770659198693

14:08:56 PM

TRQX

6,755

73.84

1094770659198694

14:08:56 PM

CHIX

5,373

73.84

130000YLD

14:08:56 PM

CHIX

1,889

73.84

130000YLE

14:08:56 PM

CHIX

5,210

73.84

130000YLF

14:08:56 PM

BATE

14,108

73.84

30000TBZ

14:08:56 PM

AQXE

6,592

73.86

74967

14:08:56 PM

AQXE

8,047

73.84

74968

14:08:57 PM

XLON

3,157

73.84

1094770600483513

14:08:57 PM

XLON

3,150

73.84

1094770600483514

14:08:57 PM

XLON

9,726

73.84

1094770600483515

14:08:57 PM

XLON

6,514

73.84

1094770600483516

14:08:57 PM

XLON

1,003

73.84

1094770600483517

14:08:57 PM

XLON

2,184

73.84

1094770600483518

14:08:57 PM

XLON

15,000

73.84

1094770600483519

14:08:57 PM

XLON

556

73.84

1094770600483520

14:08:58 PM

XLON

2,592

73.84

1094770600483521

14:08:58 PM

XLON

3,145

73.84

1094770600483525

14:08:59 PM

XLON

3,142

73.84

1094770600483526

14:09:24 PM

XLON

4,444

73.84

1094770600483560

14:09:51 PM

XLON

3,144

73.84

1094770600483600

14:09:57 PM

XLON

15,120

73.82

1094770600483607

14:09:57 PM

BATE

11,483

73.82

30000TEY

14:10:16 PM

AQXE

6,708

73.82

75298

14:12:40 PM

XLON

14,629

73.80

1094770600483787

14:12:40 PM

XLON

7,012

73.80

1094770600483795

14:12:40 PM

CHIX

14,053

73.80

130000YWQ

14:12:40 PM

BATE

14,357

73.80

30000TL9

14:12:40 PM

AQXE

7,736

73.80

75778

14:15:56 PM

XLON

9,726

73.82

1094770600484151

14:15:56 PM

XLON

2,292

73.82

1094770600484152

14:15:57 PM

XLON

2,132

73.82

1094770600484153

14:16:46 PM

XLON

5,645

73.80

1094770600484194

14:16:46 PM

XLON

9,765

73.80

1094770600484195

14:17:36 PM

XLON

14,491

73.84

1094770600484296

14:17:39 PM

AQXE

4,510

73.84

76782

14:17:53 PM

AQXE

4,197

73.84

76848

14:17:53 PM

AQXE

5,244

73.84

76849

14:17:57 PM

XLON

5,200

73.84

1094770600484347

14:20:34 PM

XLON

19

73.84

1094770600484649

14:20:56 PM

XLON

15,324

73.84

1094770600484722

14:20:56 PM

XLON

14,684

73.82

1094770600484728

14:20:56 PM

XLON

8,003

73.82

1094770600484735

14:20:56 PM

XLON

5,600

73.82

1094770600484736

14:20:56 PM

XLON

5,787

73.84

1094770600484737

14:20:56 PM

TRQX

13,399

73.82

1094770659199879

14:20:56 PM

CHIX

14,844

73.82

130000ZMO

14:20:56 PM

BATE

14,530

73.82

30000U8F

14:20:56 PM

AQXE

13,944

73.82

77649

14:20:57 PM

CHIX

14,422

73.80

130000ZMS

14:20:57 PM

BATE

15,303

73.80

30000U8K

14:22:03 PM

XLON

7,067

73.82

1094770600484833

14:22:14 PM

XLON

8,967

73.82

1094770600484859

14:22:28 PM

XLON

4,251

73.82

1094770600484882

14:23:25 PM

XLON

14,950

73.80

1094770600484949

14:23:25 PM

XLON

7,762

73.82

1094770600484950

14:23:25 PM

CHIX

6,712

73.80

130000ZVB

14:23:25 PM

CHIX

7,729

73.80

130000ZVC

14:23:25 PM

BATE

7,786

73.80

30000UF3

14:23:25 PM

BATE

7,552

73.80

30000UF4

14:23:25 PM

AQXE

12,106

73.80

78261

14:24:04 PM

CHIX

9,324

73.78

130000ZX5

14:24:34 PM

XLON

1,384

73.78

1094770600485021

14:24:34 PM

CHIX

1,384

73.78

130000ZYQ

14:24:34 PM

CHIX

2,867

73.78

130000ZYR

14:24:34 PM

BATE

13,833

73.78

30000UHZ

14:25:00 PM

XLON

13,349

73.78

1094770600485074

14:25:00 PM

XLON

12,207

73.76

1094770600485082

14:25:00 PM

XLON

713

73.76

1094770600485083

14:25:00 PM

XLON

1,299

73.76

1094770600485084

14:25:00 PM

XLON

526

73.76

1094770600485085

14:25:00 PM

XLON

14,894

73.78

1094770600485094

14:25:00 PM

TRQX

569

73.76

1094770659200290

14:25:00 PM

TRQX

594

73.76

1094770659200291

14:25:00 PM

TRQX

988

73.76

1094770659200292

14:25:00 PM

TRQX

1,388

73.76

1094770659200293

14:25:00 PM

TRQX

615

73.76

1094770659200294

14:25:00 PM

TRQX

1,472

73.76

1094770659200295

14:25:00 PM

TRQX

718

73.76

1094770659200296

14:25:00 PM

CHIX

5,291

73.76

13000100A

14:25:00 PM

AQXE

4,994

73.78

78651

14:25:00 PM

AQXE

940

73.78

78652

14:25:00 PM

AQXE

2,336

73.78

78653

14:25:23 PM

CHIX

15,482

73.80

13000101A

14:25:45 PM

XLON

8,429

73.82

1094770600485216

14:25:45 PM

XLON

2,159

73.82

1094770600485217

14:25:45 PM

XLON

8,802

73.82

1094770600485218

14:25:45 PM

XLON

15,157

73.80

1094770600485220

14:25:45 PM

AQXE

7,318

73.80

78929

14:26:07 PM

XLON

14,459

73.78

1094770600485248

14:26:07 PM

BATE

5,823

73.78

30000UM5

14:26:07 PM

BATE

6,840

73.78

30000UM6

14:30:01 PM

XLON

14,861

73.80

1094770600485679

14:30:01 PM

TRQX

2,509

73.80

1094770659201052

14:30:01 PM

CHIX

4,283

73.82

1300010KG

14:30:01 PM

CHIX

199

73.82

1300010KH

14:30:01 PM

CHIX

235

73.82

1300010KI

14:30:01 PM

BATE

12,564

73.80

30000UZ5

14:30:01 PM

AQXE

5,132

73.82

80198

14:30:07 PM

XLON

2,444

73.82

1094770600485785

14:30:07 PM

XLON

12,134

73.82

1094770600485786

14:30:07 PM

XLON

4,812

73.82

1094770600485787

14:30:19 PM

CHIX

4,283

73.82

1300010QK

14:30:19 PM

CHIX

434

73.82

1300010QL

14:30:23 PM

AQXE

3,264

73.80

80698

14:30:40 PM

CHIX

4,283

73.82

1300010T7

14:30:40 PM

CHIX

2,337

73.82

1300010T8

14:30:42 PM

XLON

1,722

73.82

1094770600486041

14:31:05 PM

CHIX

9,257

73.82

1300010X3

14:31:05 PM

BATE

4,150

73.82

30000V95

14:31:08 PM

XLON

14,597

73.86

1094770600486147

14:31:08 PM

XLON

15,415

73.86

1094770600486148

14:31:08 PM

XLON

3,975

73.86

1094770600486149

14:31:08 PM

CHIX

14,594

73.86

1300010XY

14:31:08 PM

AQXE

7,433

73.86

81256

14:31:14 PM

XLON

17,935

73.86

1094770600486182

14:31:33 PM

XLON

5,200

73.86

1094770600486320

14:31:44 PM

TRQX

14,691

73.86

1094770659201706

14:32:00 PM

XLON

4,102

73.92

1094770600486450

14:32:00 PM

BATE

6,336

73.92

30000VGP

14:32:01 PM

XLON

3,078

73.92

1094770600486451

14:32:04 PM

XLON

15,471

73.92

1094770600486464

14:32:04 PM

XLON

8,008

73.92

1094770600486465

14:32:04 PM

CHIX

15,380

73.92

130001184

14:32:04 PM

AQXE

6,818

73.92

81944

14:32:13 PM

XLON

14,574

73.90

1094770600486472

14:32:13 PM

XLON

31

73.90

1094770600486473

14:32:13 PM

CHIX

14,634

73.90

13000118F

14:32:13 PM

BATE

4,484

73.92

30000VHH

14:32:13 PM

BATE

5,195

73.92

30000VHI

14:32:13 PM

BATE

365

73.92

30000VHJ

14:32:13 PM

BATE

4,997

73.92

30000VHK

14:32:13 PM

BATE

4,484

73.92

30000VHP

14:32:13 PM

BATE

1,719

73.92

30000VHQ

14:32:13 PM

BATE

423

73.92

30000VHR

14:32:13 PM

BATE

4,739

73.92

30000VHS

14:32:13 PM

BATE

11,176

73.90

30000VHT

14:32:13 PM

AQXE

6,577

73.90

82002

14:32:13 PM

AQXE

6,957

73.90

82008

14:32:14 PM

BATE

3,434

73.90

30000VHU

14:32:14 PM

AQXE

4,727

73.90

82015

14:32:39 PM

XLON

14,582

73.92

1094770600486563

14:32:39 PM

XLON

6,500

73.92

1094770600486565

14:32:39 PM

XLON

12,890

73.92

1094770600486566

14:32:39 PM

CHIX

14,369

73.92

1300011B6

14:32:39 PM

AQXE

4,732

73.92

82218

14:32:42 PM

XLON

14,655

73.90

1094770600486619

14:32:42 PM

TRQX

14,173

73.90

1094770659201864

14:32:43 PM

AQXE

4,084

73.90

82291

14:32:53 PM

XLON

17,123

73.90

1094770600486685

14:34:14 PM

XLON

5,300

73.90

1094770600486958

14:34:14 PM

XLON

7,232

73.90

1094770600486959

14:34:14 PM

AQXE

5,032

73.90

83057

14:34:15 PM

XLON

11,172

73.90

1094770600487005

14:34:15 PM

XLON

4,046

73.90

1094770600487006

14:35:05 PM

CHIX

15,154

73.90

1300011QG

14:35:05 PM

BATE

4,088

73.90

30000VYC

14:35:05 PM

BATE

10,483

73.90

30000VYF

14:35:11 PM

XLON

12,441

73.90

1094770600487212

14:35:17 PM

XLON

5,051

73.88

1094770600487252

14:35:17 PM

XLON

9,408

73.88

1094770600487253

14:35:17 PM

XLON

3,170

73.88

1094770600487264

14:35:17 PM

XLON

8,094

73.88

1094770600487265

14:35:17 PM

XLON

8,126

73.88

1094770600487266

14:35:17 PM

XLON

11,181

73.86

1094770600487269

14:35:17 PM

XLON

3,829

73.86

1094770600487270

14:35:17 PM

XLON

15,017

73.86

1094770600487272

14:35:17 PM

CHIX

416

73.88

1300011RH

14:35:17 PM

CHIX

14,636

73.88

1300011RI

14:35:17 PM

BATE

14,476

73.88

30000VZM

14:35:17 PM

BATE

6,901

73.86

30000VZP

14:35:17 PM

BATE

8,144

73.86

30000VZQ

14:35:17 PM

AQXE

6,303

73.88

83566

14:35:22 PM

XLON

14,936

73.84

1094770600487282

14:35:22 PM

BATE

14,982

73.84

30000W03

14:35:22 PM

BATE

180

73.84

30000W04

14:35:23 PM

XLON

2,294

73.84

1094770600487314

14:35:23 PM

XLON

9,726

73.84

1094770600487315

14:35:23 PM

XLON

7,319

73.84

1094770600487316

14:35:24 PM

XLON

5,201

73.84

1094770600487319

14:35:26 PM

XLON

14,767

73.82

1094770600487321

14:35:30 PM

XLON

14,459

73.84

1094770600487332

14:35:32 PM

XLON

4,717

73.84

1094770600487338

14:35:32 PM

XLON

582

73.84

1094770600487339

14:35:41 PM

XLON

2,112

73.84

1094770600487371

14:35:41 PM

XLON

10,427

73.84

1094770600487372

14:35:47 PM

XLON

15,440

73.82

1094770600487386

14:35:47 PM

BATE

15,075

73.82

30000W2L

14:36:08 PM

TRQX

6,635

73.82

1094770659202635

14:37:01 PM

XLON

14,632

73.86

1094770600487720

14:37:18 PM

XLON

4,700

73.86

1094770600487815

14:37:18 PM

XLON

2,350

73.86

1094770600487816

14:37:18 PM

XLON

6,456

73.86

1094770600487817

14:37:18 PM

XLON

14,816

73.84

1094770600487818

14:37:18 PM

CHIX

14,389

73.84

13000125T

14:37:18 PM

BATE

4,719

73.84

30000WC2

14:37:19 PM

XLON

5,300

73.84

1094770600487824

14:37:19 PM

XLON

271

73.84

1094770600487825

14:37:19 PM

XLON

8,733

73.84

1094770600487826

14:37:19 PM

XLON

4,344

73.84

1094770600487827

14:37:20 PM

XLON

1,486

73.84

1094770600487829

14:37:51 PM

AQXE

6,882

73.84

84900

14:38:37 PM

XLON

15,506

73.86

1094770600488096

14:38:37 PM

CHIX

4,642

73.86

1300012DE

14:38:37 PM

CHIX

10,337

73.86

1300012DF

14:38:38 PM

XLON

15,492

73.84

1094770600488102

14:38:38 PM

TRQX

13,325

73.84

1094770659203070

14:38:38 PM

CHIX

15,088

73.84

1300012DO

14:38:38 PM

BATE

14,871

73.84

30000WI0

14:39:18 PM

XLON

14,705

73.82

1094770600488223

14:39:18 PM

XLON

14,468

73.80

1094770600488225

14:39:18 PM

BATE

8,607

73.82

30000WLG

14:39:18 PM

BATE

11,107

73.80

30000WLK

14:39:20 PM

BATE

1,485

73.78

30000WMN

14:39:21 PM

XLON

14,607

73.78

1094770600488249

14:39:21 PM

BATE

10,460

73.78

30000WMT

14:39:41 PM

XLON

12,098

73.76

1094770600488270

14:39:41 PM

XLON

3,118

73.76

1094770600488271

14:39:41 PM

BATE

2,563

73.76

30000WNZ

14:39:57 PM

BATE

1,143

73.76

30000WOE

14:40:45 PM

XLON

3,679

73.80

1094770600488482

14:40:45 PM

XLON

11,358

73.80

1094770600488483

14:40:45 PM

CHIX

14,949

73.80

1300012QB

14:40:45 PM

BATE

6,743

73.80

30000WSL

14:41:01 PM

AQXE

4,752

73.80

86173

14:41:04 PM

AQXE

3,251

73.80

86194

14:41:42 PM

XLON

15,030

73.78

1094770600488721

14:41:42 PM

BATE

970

73.78

30000WXS

14:41:42 PM

BATE

5,744

73.78

30000WXT

14:41:43 PM

XLON

15,053

73.76

1094770600488733

14:41:43 PM

CHIX

12,247

73.76

1300012UR

14:41:43 PM

BATE

7,485

73.76

30000WY1

14:41:43 PM

BATE

6,898

73.74

30000WY2

14:41:58 PM

XLON

4,613

73.74

1094770600488787

14:41:58 PM

XLON

133

73.74

1094770600488788

14:41:58 PM

XLON

5,636

73.72

1094770600488791

14:41:58 PM

TRQX

14,062

73.74

1094770659203530

14:41:58 PM

CHIX

13,904

73.72

1300012W0

14:41:58 PM

BATE

6,847

73.72

30000WYM

14:43:05 PM

XLON

15,405

73.70

1094770600489060

14:43:53 PM

XLON

5,124

73.68

1094770600489308

14:44:05 PM

XLON

8,975

73.68

1094770600489355

14:44:11 PM

XLON

3,668

73.66

1094770600489378

14:44:11 PM

XLON

9,033

73.66

1094770600489379

14:44:11 PM

CHIX

7,371

73.66

13000136Y

14:44:11 PM

CHIX

7,371

73.66

13000136Z

14:44:22 PM

AQXE

7,849

73.66

87720

14:44:32 PM

XLON

7,619

73.64

1094770600489474

14:44:32 PM

XLON

6,864

73.64

1094770600489475

14:44:32 PM

CHIX

13,909

73.64

13000139X

14:45:09 PM

AQXE

1,428

73.70

88217

14:45:10 PM

XLON

2,072

73.70

1094770600489717

14:45:10 PM

XLON

2,645

73.70

1094770600489718

14:45:10 PM

AQXE

3,405

73.70

88234

14:45:11 PM

XLON

5,300

73.68

1094770600489723

14:45:11 PM

TRQX

7,078

73.68

1094770659204170

14:45:11 PM

TRQX

7,078

73.68

1094770659204171

14:46:09 PM

XLON

6,181

73.70

1094770600489908

14:46:09 PM

XLON

9,112

73.70

1094770600489909

14:46:09 PM

XLON

9,726

73.70

1094770600489910

14:46:10 PM

XLON

2,131

73.70

1094770600489912

14:46:11 PM

XLON

4,865

73.70

1094770600489913

14:46:21 PM

XLON

4,010

73.70

1094770600489941

14:46:45 PM

XLON

4,884

73.78

1094770600490029

14:46:45 PM

XLON

12,300

73.78

1094770600490030

14:46:45 PM

XLON

759

73.76

1094770600490031

14:46:48 PM

XLON

7,891

73.78

1094770600490035

14:46:48 PM

XLON

7,024

73.78

1094770600490036

14:46:48 PM

XLON

6,000

73.78

1094770600490038

14:46:53 PM

XLON

2,161

73.78

1094770600490055

14:47:06 PM

XLON

14,185

73.76

1094770600490092

14:47:06 PM

XLON

7,004

73.76

1094770600490097

14:47:06 PM

XLON

5,300

73.76

1094770600490098

14:47:06 PM

XLON

3,362

73.78

1094770600490099

14:47:06 PM

CHIX

15,506

73.74

1300013PU

14:47:06 PM

BATE

15,045

73.74

30000XQ3

14:47:08 PM

XLON

6,100

73.76

1094770600490120

14:47:08 PM

XLON

7,059

73.76

1094770600490121

14:47:08 PM

CHIX

11,544

73.74

1300013Q5

14:47:08 PM

CHIX

94

73.74

1300013Q6

14:47:08 PM

BATE

9,889

73.74

30000XQ9

14:47:08 PM

BATE

4,969

73.74

30000XQA

14:47:10 PM

XLON

15,213

73.76

1094770600490124

14:47:10 PM

XLON

4,717

73.76

1094770600490125

14:48:07 PM

XLON

14,704

73.74

1094770600490253

14:48:42 PM

XLON

4,717

73.76

1094770600490403

14:49:38 PM

XLON

14,988

73.78

1094770600490590

14:49:38 PM

XLON

15,351

73.76

1094770600490598

14:49:38 PM

TRQX

11,835

73.78

1094770659204885

14:49:38 PM

CHIX

14,847

73.78

13000142A

14:49:38 PM

CHIX

7,468

73.76

13000142E

14:49:38 PM

CHIX

7,468

73.76

13000142F

14:49:38 PM

BATE

7,253

73.76

30000Y27

14:49:38 PM

BATE

7,279

73.76

30000Y28

14:49:39 PM

XLON

2,450

73.76

1094770600490601

14:49:39 PM

XLON

6,200

73.76

1094770600490602

14:49:39 PM

XLON

8,548

73.76

1094770600490603

14:49:41 PM

XLON

4,863

73.76

1094770600490618

14:49:44 PM

XLON

14,895

73.74

1094770600490642

14:49:44 PM

BATE

14,675

73.74

30000Y2I

14:50:44 PM

XLON

2,282

73.76

1094770600490828

14:51:25 PM

XLON

4,042

73.76

1094770600491006

14:51:25 PM

XLON

10,676

73.76

1094770600491007

14:51:25 PM

CHIX

9,569

73.76

1300014CR

14:51:25 PM

CHIX

4,376

73.76

1300014CS

14:51:26 PM

XLON

884

73.76

1094770600491029

14:51:26 PM

XLON

2,145

73.76

1094770600491030

14:52:10 PM

XLON

15,032

73.74

1094770600491148

14:52:10 PM

XLON

15,283

73.72

1094770600491151

14:52:10 PM

CHIX

12,789

73.72

1300014J4

14:52:10 PM

BATE

15,423

73.74

30000YF3

14:52:10 PM

BATE

14,534

73.72

30000YF6

14:52:10 PM

AQXE

4,885

73.74

91141

14:52:10 PM

AQXE

4,830

73.72

91145

14:52:11 PM

XLON

8,855

73.70

1094770600491155

14:52:11 PM

XLON

6,213

73.70

1094770600491156

14:52:11 PM

XLON

15,097

73.68

1094770600491182

14:52:11 PM

BATE

682

73.70

30000YFA

14:52:11 PM

BATE

7,350

73.70

30000YFB

14:52:11 PM

BATE

7,350

73.70

30000YFC

14:52:11 PM

BATE

10,803

73.68

30000YFI

14:52:11 PM

AQXE

4,876

73.70

91166

14:52:25 PM

AQXE

472

73.70

91287

14:53:38 PM

XLON

10,957

73.72

1094770600491360

14:53:38 PM

XLON

3,556

73.72

1094770600491361

14:53:38 PM

XLON

4,000

73.70

1094770600491363

14:53:38 PM

BATE

5,043

73.72

30000YLB

14:53:38 PM

AQXE

6,461

73.72

91842

14:54:23 PM

TRQX

5,012

73.70

1094770659205806

14:54:30 PM

XLON

4,669

73.70

1094770600491528

14:54:30 PM

XLON

6,463

73.70

1094770600491529

14:54:30 PM

CHIX

12,631

73.70

1300014SN

14:54:30 PM

CHIX

1,332

73.70

1300014SO

14:54:30 PM

BATE

5,006

73.70

30000YOA

14:54:31 PM

XLON

15,425

73.68

1094770600491533

14:54:31 PM

CHIX

13,944

73.68

1300014T1

14:54:31 PM

AQXE

6,014

73.70

92178

14:54:32 PM

BATE

2,000

73.68

30000YOM

14:54:32 PM

BATE

1,000

73.68

30000YON

14:54:32 PM

BATE

3,272

73.68

30000YOO

14:54:32 PM

BATE

990

73.66

30000YOP

14:54:32 PM

AQXE

2,460

73.68

92190

14:54:33 PM

AQXE

2,026

73.68

92194

14:54:33 PM

AQXE

1,881

73.68

92202

14:55:32 PM

TRQX

528

73.68

1094770659206039

14:55:33 PM

TRQX

12,917

73.68

1094770659206044

14:56:31 PM

XLON

1,287

73.68

1094770600492007

14:56:31 PM

XLON

7,830

73.68

1094770600492008

14:56:31 PM

XLON

1,176

73.68

1094770600492009

14:56:32 PM

XLON

4,842

73.68

1094770600492012

14:56:32 PM

XLON

11,678

73.68

1094770600492013

14:56:32 PM

XLON

15,473

73.66

1094770600492014

14:56:32 PM

CHIX

12,413

73.66

13000155W

14:56:32 PM

BATE

3,179

73.66

30000YXT

14:56:32 PM

BATE

2,105

73.66

30000YXU

14:56:32 PM

AQXE

8,288

73.66

93163

14:56:40 PM

XLON

15,476

73.64

1094770600492055

14:56:40 PM

BATE

4,751

73.64

30000YZ0

14:58:18 PM

XLON

8,106

73.68

1094770600492365

14:58:18 PM

XLON

6,729

73.68

1094770600492366

14:58:18 PM

AQXE

1,505

73.68

93814

14:58:18 PM

AQXE

3,562

73.68

93819

15:00:25 PM

XLON

15,300

73.66

1094770600492681

15:00:25 PM

XLON

14,479

73.64

1094770600492685

15:00:25 PM

TRQX

1,832

73.64

1094770659206959

15:00:25 PM

TRQX

10,969

73.64

1094770659206960

15:00:25 PM

CHIX

1,809

73.68

1300015LM

15:00:25 PM

CHIX

14,917

73.66

1300015LZ

15:00:25 PM

CHIX

14,199

73.64

1300015M3

15:00:25 PM

BATE

9,122

73.64

30000ZDA

15:00:25 PM

AQXE

5,191

73.66

94527

15:00:26 PM

XLON

14,636

73.62

1094770600492691

15:00:26 PM

CHIX

13,594

73.62

1300015MF

15:00:26 PM

BATE

17

73.62

30000ZDO

15:00:26 PM

BATE

6,783

73.62

30000ZDW

15:00:26 PM

AQXE

4,744

73.64

94531

15:00:30 PM

AQXE

546

73.62

94593

15:00:34 PM

AQXE

406

73.62

94607

15:00:35 PM

AQXE

3,969

73.62

94611

15:00:50 PM

AQXE

1,696

73.60

94716

15:01:03 PM

XLON

15,355

73.60

1094770600492821

15:01:03 PM

BATE

6,284

73.60

30000ZH3

15:01:03 PM

AQXE

3,407

73.60

94820

15:01:22 PM

XLON

2,798

73.58

1094770600492860

15:01:22 PM

XLON

12,083

73.58

1094770600492861

15:01:22 PM

CHIX

1,009

73.58

1300015QT

15:01:22 PM

CHIX

11,316

73.58

1300015QU

15:01:22 PM

BATE

14,503

73.58

30000ZIO

15:01:36 PM

BATE

409

73.56

30000ZJH

15:02:00 PM

AQXE

4,389

73.58

95160

15:02:28 PM

AQXE

1,893

73.58

95592

15:02:38 PM

AQXE

2,000

73.58

95818

15:02:39 PM

AQXE

214

73.58

95824

15:02:48 PM

XLON

15,475

73.58

1094770600493289

15:02:48 PM

CHIX

14,003

73.58

130001635

15:02:49 PM

XLON

15,044

73.56

1094770600493294

15:03:13 PM

XLON

6,994

73.58

1094770600493365

15:03:13 PM

XLON

7,551

73.58

1094770600493366

15:03:13 PM

BATE

5,077

73.58

30000ZV5

15:03:13 PM

BATE

1,717

73.58

30000ZV6

15:03:36 PM

CHIX

2,091

73.60

13000169D

15:03:36 PM

BATE

6,640

73.60

30000ZYK

15:03:43 PM

BATE

1,122

73.60

30000ZZK

15:03:43 PM

BATE

1,694

73.60

30000ZZL

15:03:47 PM

XLON

14,495

73.62

1094770600493489

15:03:47 PM

XLON

19,390

73.62

1094770600493490

15:03:47 PM

TRQX

1,505

73.62

1094770659207752

15:03:47 PM

TRQX

11,312

73.62

1094770659207753

15:03:47 PM

CHIX

4,000

73.60

1300016AK

15:03:48 PM

XLON

16,628

73.62

1094770600493492

15:03:48 PM

XLON

16,305

73.62

1094770600493493

15:04:04 PM

AQXE

2,114

73.60

96649

15:04:15 PM

XLON

14,778

73.60

1094770600493563

15:04:15 PM

XLON

133

73.60

1094770600493564

15:04:15 PM

BATE

12,537

73.60

3000102Q

15:04:33 PM

XLON

15,399

73.62

1094770600493614

15:04:33 PM

XLON

9,234

73.62

1094770600493616

15:04:33 PM

CHIX

11,461

73.62

1300016EJ

15:04:33 PM

CHIX

612

73.62

1300016EK

15:04:33 PM

BATE

10,000

73.62

3000103Z

15:04:33 PM

BATE

3,499

73.62

30001040

15:04:33 PM

BATE

1,999

73.62

30001041

15:04:33 PM

AQXE

5,755

73.62

96812

15:04:40 PM

XLON

11,576

73.62

1094770600493639

15:05:11 PM

XLON

14,455

73.66

1094770600493705

15:05:11 PM

XLON

2,227

73.66

1094770600493707

15:05:11 PM

XLON

2,490

73.66

1094770600493708

15:05:11 PM

XLON

2,122

73.66

1094770600493722

15:05:33 PM

XLON

69

73.68

1094770600493809

15:05:34 PM

XLON

5,604

73.68

1094770600493810

15:05:34 PM

XLON

9,470

73.68

1094770600493811

15:05:34 PM

AQXE

6,277

73.68

97140

15:06:26 PM

XLON

5,040

73.70

1094770600493989

15:06:26 PM

XLON

10,184

73.70

1094770600493990

15:06:26 PM

XLON

6,832

73.70

1094770600493992

15:06:35 PM

CHIX

3,148

73.70

1300016OV

15:06:43 PM

BATE

10,000

73.70

300010E6

15:08:09 PM

XLON

14,888

73.74

1094770600494276

15:08:09 PM

CHIX

4,370

73.74

1300016YA

15:08:09 PM

CHIX

9,865

73.74

1300016YB

15:08:09 PM

CHIX

851

73.74

1300016YC

15:08:09 PM

BATE

9,793

73.74

300010LN

15:08:09 PM

BATE

2,047

73.74

300010LO

15:08:11 PM

AQXE

6,783

73.74

98163

15:08:12 PM

XLON

16,364

73.76

1094770600494289

15:08:12 PM

XLON

2,431

73.76

1094770600494290

15:08:12 PM

XLON

4,865

73.76

1094770600494291

15:08:27 PM

XLON

4,717

73.76

1094770600494323

15:08:27 PM

CHIX

710

73.74

1300016Z1

15:08:36 PM

CHIX

13,767

73.74

1300016ZG

15:08:36 PM

AQXE

4,238

73.74

98307

15:08:37 PM

XLON

12,161

73.76

1094770600494353

15:08:37 PM

XLON

4,419

73.76

1094770600494354

15:08:37 PM

BATE

4,746

73.74

300010NU

15:09:06 PM

CHIX

42

73.76

13000170Z

15:09:10 PM

BATE

4,019

73.76

300010PZ

15:09:10 PM

AQXE

2,000

73.76

98489

15:11:09 PM

TRQX

11,867

73.78

1094770659209178

15:11:09 PM

TRQX

1,701

73.78

1094770659209179

15:11:13 PM

XLON

4,196

73.76

1094770600494851

15:11:23 PM

XLON

10,513

73.76

1094770600494884

15:11:23 PM

XLON

12,635

73.74

1094770600494894

15:11:24 PM

TRQX

10,249

73.76

1094770659209223

15:11:24 PM

CHIX

14,653

73.76

1300017DU

15:11:24 PM

BATE

5,984

73.76

3000112V

15:11:48 PM

XLON

1,811

73.74

1094770600494926

15:11:48 PM

XLON

5,800

73.76

1094770600494934

15:11:48 PM

XLON

12,161

73.76

1094770600494935

15:11:48 PM

XLON

1,429

73.76

1094770600494936

15:11:48 PM

CHIX

12,208

73.74

1300017EX

15:11:48 PM

BATE

6,141

73.74

30001140

15:11:48 PM

BATE

553

73.74

30001141

15:11:48 PM

AQXE

2,810

73.76

99721

15:12:05 PM

AQXE

2,547

73.74

99849

15:13:09 PM

CHIX

3,161

73.76

1300017L5

15:13:15 PM

XLON

3,476

73.76

1094770600495041

15:13:15 PM

XLON

3,777

73.76

1094770600495042

15:13:15 PM

XLON

7,737

73.76

1094770600495043

15:13:15 PM

XLON

4,900

73.76

1094770600495045

15:13:15 PM

XLON

12,161

73.76

1094770600495046

15:13:15 PM

XLON

2,329

73.76

1094770600495047

15:13:15 PM

XLON

2,436

73.76

1094770600495048

15:13:15 PM

CHIX

8,675

73.76

1300017LK

15:13:15 PM

BATE

4,468

73.76

3000119G

15:13:15 PM

BATE

3,849

73.76

3000119H

15:14:20 PM

AQXE

5,477

73.80

100630

15:14:25 PM

XLON

3,000

73.80

1094770600495198

15:14:25 PM

XLON

11,546

73.80

1094770600495199

15:14:25 PM

CHIX

7,421

73.80

1300017R5

15:14:25 PM

CHIX

2,981

73.80

1300017R6

15:14:25 PM

CHIX

4,536

73.80

1300017R7

15:14:25 PM

BATE

13,019

73.80

300011DP

15:14:26 PM

XLON

5,600

73.80

1094770600495204

15:14:39 PM

AQXE

6,463

73.80

100774

15:14:39 PM

XLON

14,604

73.80

1094770600495235

15:14:39 PM

XLON

12,161

73.80

1094770600495238

15:14:39 PM

XLON

4,820

73.80

1094770600495239

15:14:39 PM

TRQX

9,423

73.80

1094770659209808

15:14:39 PM

CHIX

8,492

73.80

1300017S8

15:14:39 PM

BATE

13,984

73.80

300011F6

15:14:39 PM

BATE

47

73.80

300011F7

15:14:57 PM

XLON

4,318

73.80

1094770600495279

15:14:57 PM

XLON

399

73.80

1094770600495280

15:15:15 PM

AQXE

1,621

73.80

100961

15:15:15 PM

CHIX

5,004

73.80

1300017VI

15:15:15 PM

BATE

4,157

73.80

300011HM

15:16:08 PM

AQXE

3,905

73.80

101246

15:16:08 PM

XLON

15,020

73.80

1094770600495411

15:16:08 PM

BATE

453

73.80

300011JX

15:16:08 PM

BATE

1,822

73.80

300011JY

15:16:29 PM

XLON

72

73.80

1094770600495429

15:16:29 PM

BATE

1,521

73.80

300011LK

15:17:19 PM

XLON

14,067

73.78

1094770600495617

15:17:19 PM

XLON

798

73.78

1094770600495618

15:17:19 PM

XLON

4,717

73.78

1094770600495625

15:17:19 PM

CHIX

1,990

73.78

13000181W

15:17:19 PM

CHIX

2,000

73.78

13000181X

15:17:19 PM

CHIX

7,458

73.78

13000181Y

15:17:19 PM

CHIX

3,912

73.78

13000181Z

15:17:19 PM

BATE

4,319

73.78

300011P7

15:17:19 PM

BATE

3,316

73.78

300011P8

15:17:41 PM

XLON

15,473

73.82

1094770600495708

15:17:41 PM

XLON

7,120

73.82

1094770600495710

15:17:41 PM

XLON

2,293

73.82

1094770600495711

15:17:41 PM

TRQX

2,136

73.82

1094770659210232

15:17:41 PM

TRQX

2,136

73.82

1094770659210233

15:17:41 PM

TRQX

4,586

73.82

1094770659210234

15:17:41 PM

CHIX

4,906

73.82

13000183Q

15:17:41 PM

CHIX

4,384

73.82

13000183R

15:17:41 PM

CHIX

4,384

73.82

13000183S

15:17:41 PM

CHIX

1,203

73.82

13000183T

15:17:42 PM

AQXE

5,627

73.82

101846

15:17:52 PM

XLON

15,211

73.80

1094770600495728

15:17:52 PM

CHIX

7,675

73.80

13000184A

15:17:52 PM

BATE

983

73.80

300011RC

15:17:52 PM

BATE

983

73.80

300011RD

15:17:52 PM

BATE

3,100

73.80

300011RE

15:17:56 PM

AQXE

5,420

73.80

101931

15:18:05 PM

XLON

2,169

73.80

1094770600495826

15:18:05 PM

XLON

12,161

73.80

1094770600495827

15:18:05 PM

XLON

5,060

73.80

1094770600495828

15:18:05 PM

XLON

2,421

73.80

1094770600495829

15:18:05 PM

XLON

12,161

73.80

1094770600495830

15:18:05 PM

XLON

4,808

73.80

1094770600495831

15:18:06 PM

XLON

19,390

73.80

1094770600495832

15:18:06 PM

XLON

4,353

73.80

1094770600495833

15:18:11 PM

XLON

2,097

73.80

1094770600495836

15:18:27 PM

XLON

12,161

73.80

1094770600495877

15:18:36 PM

XLON

4,580

73.80

1094770600495906

15:18:36 PM

XLON

10,620

73.80

1094770600495907

15:18:41 PM

XLON

2,406

73.80

1094770600495923

15:18:47 PM

XLON

2,405

73.80

1094770600495933

15:18:49 PM

XLON

2,145

73.80

1094770600495937

15:18:55 PM

XLON

2,484

73.80

1094770600495940

15:18:55 PM

XLON

2,354

73.80

1094770600495941

15:18:55 PM

XLON

12,161

73.80

1094770600495942

15:18:55 PM

XLON

2,284

73.80

1094770600495943

15:18:56 PM

XLON

2,291

73.80

1094770600495947

15:18:56 PM

XLON

2,426

73.80

1094770600495948

15:19:01 PM

XLON

15,089

73.78

1094770600495954

15:19:01 PM

BATE

1,466

73.78

300011VC

15:19:01 PM

BATE

1,466

73.78

300011VD

15:19:01 PM

BATE

2,923

73.78

300011VE

15:19:07 PM

AQXE

5,208

73.78

102321

15:19:10 PM

XLON

1,610

73.76

1094770600495969

15:19:10 PM

XLON

1,610

73.76

1094770600495970

15:19:10 PM

XLON

8,000

73.76

1094770600495971

15:19:10 PM

BATE

947

73.76

300011W4

15:20:05 PM

AQXE

5,334

73.76

102628

15:20:05 PM

XLON

3,651

73.76

1094770600496133

15:20:05 PM

CHIX

6,627

73.76

1300018CR

15:20:05 PM

BATE

1,447

73.76

300011ZK

15:20:05 PM

BATE

3,983

73.76

300011ZL

15:20:25 PM

XLON

100

73.74

1094770600496202

15:20:25 PM

XLON

100

73.74

1094770600496203

15:20:25 PM

XLON

15,012

73.74

1094770600496204

15:20:25 PM

CHIX

9,017

73.74

1300018EB

15:20:25 PM

BATE

12,220

73.74

3000121L

15:22:05 PM

CHIX

4,541

73.76

1300018M3

15:22:06 PM

CHIX

5,000

73.76

1300018MJ

15:22:07 PM

AQXE

239

73.74

103369

15:22:07 PM

XLON

8,019

73.76

1094770600496461

15:22:07 PM

XLON

5,140

73.76

1094770600496462

15:22:07 PM

CHIX

5,000

73.76

1300018MR

15:22:07 PM

CHIX

854

73.76

1300018MS

15:22:55 PM

CHIX

1,380

73.80

1300018RO

15:22:55 PM

CHIX

900

73.80

1300018RP

15:22:55 PM

CHIX

5,000

73.80

1300018RQ

15:22:55 PM

CHIX

2,250

73.80

1300018RR

15:22:56 PM

CHIX

3,671

73.80

1300018RY

15:23:09 PM

AQXE

7,842

73.78

103943

15:23:09 PM

XLON

11,298

73.78

1094770600496627

15:23:09 PM

TRQX

7,585

73.78

1094770659211352

15:23:09 PM

TRQX

1,989

73.78

1094770659211353

15:23:09 PM

CHIX

6,592

73.78

1300018SR

15:23:09 PM

CHIX

6,092

73.78

1300018SS

15:23:09 PM

BATE

9,632

73.78

300012FB

15:23:28 PM

BATE

3,894

73.76

300012GD

15:23:32 PM

AQXE

6,223

73.74

104138

15:23:32 PM

XLON

9,000

73.76

1094770600496656

15:23:32 PM

XLON

1,000

73.76

1094770600496657

15:23:32 PM

XLON

1,445

73.76

1094770600496658

15:23:32 PM

XLON

3,974

73.74

1094770600496666

15:23:32 PM

XLON

8,266

73.74

1094770600496667

15:23:32 PM

BATE

5,580

73.76

300012GJ

15:23:32 PM

BATE

10,127

73.74

300012GK

15:23:56 PM

TRQX

7,220

73.76

1094770659211486

15:23:56 PM

TRQX

727

73.76

1094770659211487

15:23:56 PM

BATE

1,953

73.76

300012I8

15:23:56 PM

BATE

3,486

73.76

300012I9

15:23:57 PM

XLON

4,600

73.76

1094770600496878

15:23:57 PM

BATE

2,584

73.76

300012IF

15:25:27 PM

XLON

14,438

73.76

1094770600497127

15:25:27 PM

CHIX

8,559

73.76

13000190V

15:25:33 PM

AQXE

5,152

73.76

104853

15:26:46 PM

XLON

15,107

73.74

1094770600497331

15:26:46 PM

XLON

12,225

73.72

1094770600497335

15:26:46 PM

CHIX

9,101

73.74

13000195Y

15:26:46 PM

CHIX

5,000

73.72

130001961

15:26:46 PM

CHIX

5,045

73.72

130001962

15:26:46 PM

BATE

6,752

73.74

300012SE

15:26:46 PM

BATE

3,944

73.72

300012SG

15:26:46 PM

BATE

5,000

73.72

300012SH

15:26:46 PM

BATE

2,382

73.72

300012SI

15:27:00 PM

CHIX

4,000

73.74

13000196Z

15:27:02 PM

AQXE

6,811

73.74

105353

15:27:02 PM

TRQX

7,697

73.74

1094770659211989

15:27:06 PM

XLON

2,415

73.74

1094770600497386

15:27:06 PM

XLON

5,163

73.74

1094770600497387

15:27:06 PM

XLON

3,112

73.74

1094770600497392

15:28:14 PM

XLON

15,171

73.76

1094770600497541

15:28:14 PM

CHIX

83

73.76

1300019CM

15:28:14 PM

CHIX

6,445

73.76

1300019CN

15:28:14 PM

CHIX

1,090

73.76

1300019CO

15:28:14 PM

BATE

709

73.76

300012XQ

15:28:14 PM

BATE

5,884

73.76

300012XR

15:28:30 PM

BATE

1,683

73.74

300012Z9

15:29:43 PM

XLON

14,948

73.74

1094770600497761

15:29:43 PM

CHIX

2,721

73.74

1300019G9

15:29:43 PM

CHIX

2,721

73.74

1300019GA

15:29:43 PM

CHIX

146

73.74

1300019GB

15:29:43 PM

BATE

2,623

73.74

3000133E

15:29:43 PM

BATE

1,126

73.74

3000133F

15:29:43 PM

BATE

1,126

73.74

3000133G

15:29:51 PM

XLON

2,869

73.72

1094770600497790

15:29:51 PM

XLON

3,945

73.72

1094770600497791

15:29:51 PM

XLON

8,363

73.72

1094770600497792

15:29:51 PM

TRQX

3,453

73.72

1094770659212360

15:29:51 PM

TRQX

3,661

73.72

1094770659212361

15:29:51 PM

CHIX

7,441

73.72

1300019GJ

15:29:51 PM

BATE

1,559

73.72

3000133V

15:29:51 PM

BATE

1,801

73.72

3000133W

15:29:51 PM

BATE

1,801

73.72

3000133X

15:29:51 PM

BATE

1,088

73.72

3000133Y

15:30:48 PM

XLON

14,437

73.76

1094770600497922

15:30:48 PM

XLON

4,900

73.76

1094770600497923

15:31:07 PM

XLON

4,935

73.80

1094770600498012

15:31:07 PM

XLON

12,161

73.80

1094770600498013

15:31:10 PM

XLON

4,551

73.80

1094770600498030

15:31:17 PM

XLON

4,725

73.80

1094770600498071

15:31:25 PM

XLON

60

73.82

1094770600498087

15:31:25 PM

XLON

14,419

73.82

1094770600498089

15:31:25 PM

XLON

15,000

73.82

1094770600498093

15:31:25 PM

TRQX

2,115

73.82

1094770659212587

15:31:25 PM

TRQX

2,115

73.82

1094770659212588

15:31:29 PM

XLON

14,754

73.82

1094770600498102

15:31:45 PM

XLON

9,000

73.82

1094770600498162

15:31:45 PM

XLON

7,761

73.82

1094770600498163

15:31:45 PM

CHIX

15,244

73.82

1300019PY

15:31:45 PM

BATE

14,592

73.82

300013CT

15:32:42 PM

XLON

15,251

73.84

1094770600498499

15:33:00 PM

XLON

2,118

73.84

1094770600498553

15:33:00 PM

XLON

6,519

73.84

1094770600498554

15:33:22 PM

XLON

2,097

73.84

1094770600498591

15:33:22 PM

CHIX

4,717

73.84

1300019V8

15:33:42 PM

CHIX

4,717

73.84

1300019VZ

15:34:23 PM

AQXE

4,827

73.84

108195

15:34:23 PM

CHIX

12,936

73.84

1300019YE

15:34:49 PM

XLON

2,826

73.84

1094770600498905

15:34:49 PM

XLON

11,788

73.84

1094770600498906

15:34:49 PM

XLON

6,300

73.84

1094770600498908

15:35:48 PM

CHIX

1,990

73.82

130001A3G

15:35:50 PM

XLON

2,458

73.84

1094770600499172

15:35:50 PM

XLON

15,205

73.84

1094770600499173

15:36:21 PM

AQXE

3,142

73.86

108985

15:36:21 PM

AQXE

5,453

73.86

108986

15:36:21 PM

XLON

9,547

73.86

1094770600499253

15:36:21 PM

XLON

4,987

73.86

1094770600499256

15:36:21 PM

TRQX

9,208

73.86

1094770659213436

15:36:21 PM

CHIX

3,870

73.84

130001A5S

15:36:34 PM

BATE

3,360

73.86

300013W3

15:36:34 PM

BATE

364

73.86

300013W4

15:36:34 PM

BATE

6,501

73.86

300013W6

15:36:36 PM

CHIX

5,000

73.84

130001A6J

15:36:36 PM

CHIX

4,707

73.84

130001A6K

15:36:36 PM

BATE

3,360

73.86

300013W8

15:36:36 PM

BATE

6,359

73.86

300013W9

15:37:51 PM

XLON

14,797

73.90

1094770600499581

15:37:51 PM

XLON

15,205

73.90

1094770600499582

15:37:51 PM

XLON

4,185

73.90

1094770600499583

15:37:51 PM

XLON

344

73.90

1094770600499584

15:37:51 PM

TRQX

8,695

73.90

1094770659213679

15:37:51 PM

AQXE

5,595

73.90

109540

15:37:51 PM

BATE

3,360

73.90

300013ZV

15:37:51 PM

BATE

1,361

73.90

300013ZX

15:37:55 PM

CHIX

5,355

73.90

130001AAF

15:37:57 PM

XLON

15,263

73.88

1094770600499598

15:37:57 PM

XLON

5,523

73.88

1094770600499600

15:37:57 PM

TRQX

4,669

73.88

1094770659213699

15:37:57 PM

TRQX

3,618

73.88

1094770659213700

15:37:57 PM

CHIX

15,323

73.88

130001AAR

15:37:57 PM

BATE

420

73.88

30001407

15:37:57 PM

BATE

13,735

73.88

30001408

15:37:57 PM

BATE

394

73.88

30001409

15:37:59 PM

XLON

753

73.88

1094770600499605

15:39:00 PM

XLON

2,297

73.90

1094770600499806

15:39:18 PM

XLON

2,464

73.90

1094770600499834

15:39:18 PM

CHIX

5,355

73.90

130001AHM

15:39:18 PM

CHIX

999

73.90

130001AHN

15:39:31 PM

XLON

15,033

73.90

1094770600499874

15:39:31 PM

XLON

7,400

73.90

1094770600499879

15:39:31 PM

XLON

6,884

73.90

1094770600499880

15:39:31 PM

XLON

5,106

73.90

1094770600499881

15:39:31 PM

CHIX

12,371

73.90

130001AIU

15:39:31 PM

BATE

867

73.90

3000147H

15:39:31 PM

BATE

14,205

73.90

3000147I

15:39:43 PM

XLON

2,370

73.90

1094770600499916

15:39:43 PM

XLON

17,020

73.90

1094770600499917

15:40:05 PM

XLON

19,390

73.90

1094770600500021

15:40:06 PM

XLON

19,390

73.90

1094770600500024

15:40:16 PM

XLON

4,900

73.90

1094770600500058

15:40:16 PM

XLON

19,390

73.90

1094770600500059

15:41:06 PM

XLON

14,457

73.90

1094770600500142

15:41:06 PM

XLON

6,200

73.90

1094770600500145

15:41:06 PM

AQXE

1,173

73.90

110804

15:41:06 PM

CHIX

10,189

73.90

130001AOV

15:41:06 PM

BATE

15,113

73.90

300014DS

15:41:16 PM

XLON

15,402

73.88

1094770600500167

15:41:16 PM

AQXE

5,086

73.90

110880

15:41:16 PM

CHIX

8,009

73.88

130001APT

15:41:16 PM

BATE

14,642

73.88

300014EM

15:41:48 PM

TRQX

2,311

73.92

1094770659214287

15:42:33 PM

BATE

3,360

73.96

300014LJ

15:42:33 PM

BATE

405

73.96

300014LK

15:43:04 PM

BATE

3,743

73.94

300014NS

15:43:34 PM

XLON

4,345

73.96

1094770600500531

15:43:34 PM

XLON

1,820

73.96

1094770600500532

15:43:57 PM

XLON

8,385

73.96

1094770600500642

15:43:57 PM

XLON

6,400

73.96

1094770600500643

15:43:57 PM

TRQX

5,403

73.96

1094770659214638

15:44:40 PM

XLON

19,390

73.96

1094770600500750

15:44:40 PM

CHIX

5,355

73.96

130001B8C

15:44:40 PM

CHIX

150

73.96

130001B8D

15:44:41 PM

XLON

4,792

73.96

1094770600500751

15:45:18 PM

BATE

12,111

73.98

3000151B

15:45:55 PM

XLON

14,672

73.98

1094770600500896

15:45:55 PM

AQXE

5,180

73.98

113110

15:45:55 PM

BATE

384

73.98

3000153H

15:46:21 PM

XLON

2,626

73.98

1094770600501086

15:46:21 PM

XLON

16,764

73.98

1094770600501087

15:46:21 PM

CHIX

5,355

73.98

130001BK2

15:46:21 PM

CHIX

886

73.98

130001BK3

15:46:21 PM

BATE

4,201

73.98

30001574

15:46:21 PM

BATE

1,011

73.98

30001575

15:46:41 PM

BATE

6,847

74.00

3000158F

15:46:41 PM

BATE

252

74.00

3000158G

15:46:47 PM

AQXE

1,327

74.00

113523

15:46:51 PM

XLON

15,424

74.00

1094770600501174

15:46:51 PM

XLON

7,500

74.00

1094770600501175

15:46:51 PM

TRQX

8,287

74.00

1094770659215227

15:46:51 PM

AQXE

5,595

74.00

113569

15:46:51 PM

CHIX

15,273

74.00

130001BM9

15:46:51 PM

CHIX

6,900

74.00

130001BMC

15:46:51 PM

BATE

15,239

74.00

30001598

15:46:51 PM

BATE

1,363

74.00

30001599

15:47:57 PM

XLON

9,902

74.00

1094770600501383

15:47:57 PM

XLON

4,751

74.00

1094770600501384

15:47:57 PM

CHIX

5,800

74.00

130001BQ6

15:48:45 PM

XLON

15,205

74.00

1094770600501570

15:48:45 PM

BATE

4,201

74.00

300015HO

15:48:46 PM

XLON

4,774

74.00

1094770600501574

15:48:46 PM

CHIX

2,098

74.00

130001BW4

15:48:48 PM

XLON

5,352

74.00

1094770600501582

15:48:49 PM

AQXE

5,287

74.00

114574

15:49:50 PM

XLON

14,444

73.98

1094770600501792

15:49:50 PM

XLON

7,400

73.98

1094770600501797

15:49:50 PM

XLON

11,990

73.98

1094770600501798

15:49:50 PM

TRQX

5,700

73.98

1094770659215799

15:49:50 PM

AQXE

6,655

73.98

115159

15:49:50 PM

CHIX

1,478

73.98

130001C5W

15:49:50 PM

CHIX

13,907

73.98

130001C5X

15:49:50 PM

CHIX

7,600

73.98

130001C60

15:49:50 PM

BATE

14,522

73.98

300015P9

15:49:51 PM

XLON

15,205

73.98

1094770600501799

15:49:51 PM

CHIX

2,607

73.98

130001C61

15:49:51 PM

CHIX

5,355

73.98

130001C64

15:49:51 PM

CHIX

1,023

73.98

130001C65

15:49:51 PM

CHIX

4,000

73.98

130001C66

15:49:52 PM

XLON

856

73.98

1094770600501801

15:49:52 PM

XLON

4,118

73.98

1094770600501803

15:49:53 PM

XLON

2,128

73.98

1094770600501804

15:49:53 PM

XLON

15,205

73.98

1094770600501805

15:49:55 PM

XLON

4,751

73.98

1094770600501826

15:49:58 PM

XLON

14,503

73.96

1094770600501836

15:49:58 PM

XLON

8,400

73.96

1094770600501840

15:49:58 PM

XLON

4,795

73.98

1094770600501841

15:49:58 PM

XLON

6,195

73.98

1094770600501842

15:49:58 PM

TRQX

5,757

73.96

1094770659215810

15:49:58 PM

CHIX

12,920

73.96

130001C71

15:49:58 PM

CHIX

1,921

73.96

130001C72

15:49:58 PM

CHIX

6,696

73.98

130001C75

15:49:58 PM

CHIX

930

73.98

130001C76

15:49:58 PM

CHIX

3,241

73.98

130001C77

15:49:58 PM

BATE

14,788

73.96

300015Q4

15:50:02 PM

XLON

15,205

73.96

1094770600501846

15:50:02 PM

XLON

2,072

73.96

1094770600501847

15:50:02 PM

AQXE

4,764

73.96

115271

15:50:31 PM

XLON

1,000

73.94

1094770600501915

15:51:30 PM

CHIX

6,358

73.96

130001CEG

15:51:30 PM

CHIX

1,294

73.96

130001CEH

15:51:31 PM

XLON

12,135

73.94

1094770600502081

15:51:31 PM

XLON

2,262

73.94

1094770600502082

15:51:31 PM

XLON

15,205

73.94

1094770600502087

15:51:31 PM

XLON

4,185

73.94

1094770600502088

15:51:31 PM

AQXE

4,787

73.94

115918

15:51:31 PM

BATE

13,906

73.94

300015WZ

15:51:31 PM

BATE

1,297

73.94

300015X0

15:51:33 PM

XLON

4,927

73.94

1094770600502093

15:51:33 PM

XLON

5,245

73.94

1094770600502094

15:51:35 PM

XLON

4,379

73.94

1094770600502109

15:51:35 PM

XLON

2,097

73.94

1094770600502110

15:51:38 PM

XLON

655

73.94

1094770600502125

15:51:50 PM

XLON

2,137

73.94

1094770600502138

15:54:09 PM

XLON

4,714

73.96

1094770600502471

15:54:09 PM

XLON

10,561

73.96

1094770600502472

15:54:09 PM

TRQX

4,783

73.96

1094770659216468

15:54:09 PM

AQXE

4,776

73.96

116826

15:54:09 PM

CHIX

6,696

73.96

130001CPT

15:54:09 PM

CHIX

3,814

73.96

130001CPU

15:54:09 PM

BATE

3,493

73.92

3000167Y

15:54:16 PM

XLON

19,390

73.96

1094770600502510

15:54:16 PM

XLON

2,073

73.96

1094770600502511

15:54:16 PM

XLON

17,317

73.96

1094770600502512

15:54:16 PM

CHIX

6,696

73.96

130001CQ8

15:54:16 PM

CHIX

891

73.96

130001CQ9

15:54:21 PM

XLON

2,159

73.96

1094770600502516

15:54:21 PM

XLON

5,134

73.96

1094770600502517

15:54:21 PM

TRQX

2,549

73.96

1094770659216487

15:54:21 PM

TRQX

382

73.96

1094770659216488

15:54:21 PM

CHIX

2,549

73.94

130001CQO

15:54:22 PM

BATE

6,745

73.96

3000168M

15:54:24 PM

XLON

19,390

73.96

1094770600502524

15:54:25 PM

XLON

10,610

73.96

1094770600502526

15:54:25 PM

XLON

8,780

73.96

1094770600502527

15:54:25 PM

XLON

17,855

73.96

1094770600502528

15:54:25 PM

XLON

7,705

73.96

1094770600502529

15:54:25 PM

XLON

6,142

73.96

1094770600502530

15:54:26 PM

XLON

4,850

73.94

1094770600502534

15:54:26 PM

TRQX

6,468

73.94

1094770659216495

15:54:26 PM

CHIX

8,288

73.94

130001CQY

15:54:26 PM

BATE

5,251

73.96

3000168U

15:54:26 PM

BATE

364

73.96

3000168V

15:54:26 PM

BATE

1,100

73.94

3000168X

15:54:26 PM

BATE

13,451

73.94

3000168Y

15:56:06 PM

CHIX

3,862

73.96

130001D1O

15:56:46 PM

XLON

6,567

73.96

1094770600503088

15:56:46 PM

XLON

7,900

73.96

1094770600503091

15:56:46 PM

XLON

5,300

73.96

1094770600503092

15:56:46 PM

XLON

6,190

73.96

1094770600503093

15:56:46 PM

TRQX

8,731

73.96

1094770659216936

15:56:46 PM

CHIX

6,429

73.96

130001D4U

15:56:46 PM

CHIX

8,500

73.96

130001D4X

15:56:46 PM

BATE

7,134

73.96

300016LX

15:56:46 PM

BATE

7,442

73.96

300016LY

15:56:48 PM

CHIX

318

73.96

130001D56

15:56:59 PM

CHIX

1,968

73.96

130001D6F

15:57:03 PM

XLON

4,523

73.96

1094770600503137

15:57:03 PM

XLON

4,489

73.96

1094770600503138

15:57:03 PM

TRQX

5,904

73.96

1094770659216958

15:57:03 PM

CHIX

4,613

73.96

130001D70

15:57:34 PM

XLON

5,031

73.94

1094770600503198

15:57:34 PM

CHIX

7,365

73.94

130001DAP

15:57:34 PM

BATE

14,640

73.94

300016QI

15:57:49 PM

XLON

5,800

73.94

1094770600503242

15:57:49 PM

CHIX

6,696

73.94

130001DCL

15:57:49 PM

BATE

7,674

73.92

300016RW

15:57:57 PM

XLON

2,076

73.94

1094770600503247

15:57:57 PM

XLON

2,241

73.94

1094770600503248

15:57:57 PM

XLON

2,276

73.94

1094770600503249

15:57:57 PM

AQXE

7,558

73.94

118588

15:57:57 PM

CHIX

4,717

73.94

130001DDF

15:57:58 PM

XLON

2,443

73.94

1094770600503250

15:57:58 PM

BATE

4,267

73.92

300016SL

15:58:13 PM

CHIX

5,952

73.92

130001DF2

15:59:37 PM

XLON

2,055

73.94

1094770600503486

15:59:37 PM

XLON

2,081

73.94

1094770600503487

15:59:37 PM

XLON

2,412

73.94

1094770600503488

15:59:37 PM

XLON

2,055

73.94

1094770600503489

15:59:37 PM

XLON

2,279

73.94

1094770600503490

15:59:37 PM

XLON

383

73.94

1094770600503491

15:59:38 PM

XLON

2,140

73.94

1094770600503492

15:59:38 PM

XLON

2,577

73.94

1094770600503493

15:59:39 PM

TRQX

4,126

73.96

1094770659217260

15:59:39 PM

TRQX

387

73.96

1094770659217261

15:59:39 PM

TRQX

279

73.96

1094770659217262

15:59:40 PM

XLON

2,418

73.94

1094770600503503

15:59:42 PM

XLON

4,370

73.94

1094770600503507

16:02:19 PM

BATE

7,488

73.92

300017H2

16:02:34 PM

BATE

4,365

73.88

300017IT

16:02:34 PM

BATE

3,526

73.88

300017IU

16:02:49 PM

BATE

6,160

73.84

300017JZ

16:02:50 PM

BATE

5,786

73.82

300017K4

16:02:51 PM

BATE

5,633

73.80

300017KC

16:03:28 PM

XLON

11,576

73.84

1094770600504145

16:04:00 PM

XLON

12,482

73.82

1094770600504201

16:04:00 PM

AQXE

6,375

73.82

121530

16:04:00 PM

BATE

12,602

73.82

300017Q9

16:04:41 PM

XLON

7,731

73.80

1094770600504309

16:04:41 PM

XLON

5,037

73.80

1094770600504310

16:04:41 PM

BATE

6,196

73.80

300017W6

16:04:41 PM

BATE

5,251

73.80

300017W8

16:04:41 PM

BATE

12,650

73.80

300017W9

16:04:42 PM

BATE

2,135

73.80

300017WD

16:04:42 PM

BATE

5,251

73.80

300017WE

16:04:43 PM

CHIX

1,098

73.78

130001EFK

16:04:43 PM

BATE

6,822

73.78

300017WJ

16:04:43 PM

BATE

5,225

73.76

300017WK

16:05:02 PM

AQXE

6,354

73.76

122070

16:05:04 PM

XLON

8,854

73.74

1094770600504430

16:06:03 PM

CHIX

768

73.74

130001ELK

16:06:03 PM

BATE

3,741

73.74

30001821

16:06:03 PM

BATE

2,604

73.74

30001822

16:06:28 PM

BATE

4,433

73.72

3000184M

16:06:28 PM

BATE

1,526

73.72

3000184N

16:06:38 PM

XLON

984

73.72

1094770600504611

16:06:43 PM

XLON

319

73.72

1094770600504625

16:06:43 PM

XLON

3,949

73.72

1094770600504626

16:06:43 PM

BATE

6,423

73.70

30001862

16:07:18 PM

XLON

5,571

73.72

1094770600504746

16:07:18 PM

XLON

5,617

73.70

1094770600504751

16:07:18 PM

CHIX

746

73.72

130001ESE

16:07:18 PM

BATE

11,543

73.72

3000188K

16:08:03 PM

XLON

15,461

73.72

1094770600504902

16:08:03 PM

BATE

8,865

73.72

300018DL

16:11:02 PM

AQXE

5,906

73.76

125020

16:11:02 PM

CHIX

1,062

73.76

130001FGR

16:11:04 PM

BATE

5,251

73.76

300018VF

16:11:04 PM

BATE

14,442

73.76

300018VU

16:11:04 PM

BATE

426

73.76

300018VV

16:11:05 PM

BATE

5,251

73.76

300018VX

16:11:05 PM

BATE

395

73.76

300018VY

16:11:05 PM

BATE

5,251

73.76

300018VZ

16:11:05 PM

BATE

421

73.76

300018W0

16:11:05 PM

BATE

5,251

73.76

300018W6

16:11:05 PM

BATE

358

73.76

300018W7

16:11:06 PM

BATE

5,251

73.76

300018WD

16:11:06 PM

BATE

426

73.76

300018WE

16:11:06 PM

BATE

5,251

73.76

300018WG

16:11:06 PM

BATE

379

73.76

300018WH

16:12:01 PM

XLON

14,894

73.74

1094770600505759

16:12:01 PM

XLON

5,632

73.74

1094770600505770

16:12:01 PM

XLON

1,048

73.74

1094770600505786

16:12:01 PM

XLON

2,319

73.74

1094770600505787

16:12:01 PM

XLON

1,350

73.74

1094770600505788

16:12:01 PM

CHIX

1,044

73.74

130001FR2

16:12:01 PM

BATE

6,412

73.72

30001933

16:12:01 PM

BATE

2,742

73.70

30001939

16:12:04 PM

XLON

14,995

73.72

1094770600505811

16:12:04 PM

BATE

5,251

73.72

30001949

16:12:04 PM

BATE

5,251

73.72

3000194D

16:12:44 PM

BATE

7,602

73.72

3000198G

16:12:45 PM

XLON

1,000

73.70

1094770600505949

16:13:27 PM

XLON

105

73.70

1094770600506040

16:13:27 PM

XLON

13,351

73.70

1094770600506041

16:13:27 PM

BATE

2,055

73.70

300019BX

16:13:27 PM

BATE

6,616

73.68

300019C1

16:13:52 PM

CHIX

766

73.70

130001G3B

16:15:42 PM

XLON

14,526

73.68

1094770600506475

16:15:42 PM

BATE

10,839

73.68

300019P4

16:15:42 PM

BATE

5,251

73.68

300019P7

16:15:42 PM

BATE

366

73.68

300019P8

16:15:42 PM

BATE

13,773

73.68

300019P9

16:15:42 PM

BATE

692

73.68

300019PC

16:15:42 PM

BATE

8,648

73.68

300019PD

16:15:42 PM

BATE

5,251

73.68

300019PE

16:15:42 PM

BATE

2,423

73.68

300019PF

16:15:55 PM

XLON

15,148

73.66

1094770600506486

16:15:55 PM

CHIX

751

73.66

130001GHR

16:15:55 PM

BATE

4,956

73.66

300019QV

16:16:23 PM

XLON

2,386

73.66

1094770600506599

16:16:23 PM

XLON

10,675

73.66

1094770600506600

16:16:23 PM

XLON

14,656

73.64

1094770600506603

16:16:23 PM

AQXE

78

73.66

128640

16:16:23 PM

CHIX

743

73.64

130001GKZ

16:16:23 PM

BATE

4,740

73.64

300019TU

16:16:23 PM

BATE

5,778

73.62

300019U1

16:16:23 PM

BATE

6,614

73.62

300019UA

16:16:32 PM

AQXE

6,182

73.66

128705

16:18:11 PM

XLON

15,194

73.66

1094770600506940

16:18:11 PM

BATE

4,153

73.66

30001A56

16:18:11 PM

BATE

1,086

73.66

30001A57

16:18:43 PM

XLON

14,904

73.64

1094770600507018

16:18:43 PM

AQXE

4,921

73.64

130000

16:18:43 PM

CHIX

740

73.64

130001GYH

16:18:43 PM

BATE

56

73.64

30001A9F

16:18:43 PM

BATE

4,734

73.64

30001A9G

16:19:41 PM

XLON

1,023

73.68

1094770600507173

16:19:41 PM

XLON

5,400

73.68

1094770600507174

16:19:41 PM

XLON

2,186

73.68

1094770600507175

16:19:41 PM

XLON

2,363

73.68

1094770600507176

16:19:43 PM

XLON

10,675

73.68

1094770600507203

16:19:43 PM

XLON

2,255

73.68

1094770600507204

16:19:43 PM

BATE

5,251

73.68

30001AFP

16:19:43 PM

BATE

379

73.68

30001AFQ

16:19:44 PM

BATE

28

73.68

30001AFS

16:19:44 PM

BATE

8,411

73.68

30001AFT

16:19:44 PM

BATE

436

73.68

30001AFU

16:19:51 PM

XLON

2,198

73.68

1094770600507231

16:19:51 PM

XLON

3,457

73.68

1094770600507233

16:19:51 PM

XLON

2,323

73.68

1094770600507234

16:19:51 PM

XLON

2,427

73.68

1094770600507235

16:19:51 PM

XLON

10,398

73.68

1094770600507236

16:19:51 PM

BATE

28

73.68

30001AGS

16:19:51 PM

BATE

5,251

73.68

30001AGT

16:19:51 PM

BATE

5,251

73.68

30001AGU

16:19:51 PM

BATE

9,634

73.68

30001AGV

16:19:51 PM

BATE

397

73.68

30001AGW

16:19:52 PM

BATE

5,251

73.68

30001AGY

16:19:52 PM

BATE

5,251

73.68

30001AGZ

16:19:55 PM

BATE

5,251

73.68

30001AHI

16:19:59 PM

BATE

5,251

73.68

30001AI3

16:19:59 PM

BATE

406

73.68

30001AI4

16:20:00 PM

BATE

5,251

73.68

30001AI6

16:20:00 PM

BATE

375

73.68

30001AI7

16:20:03 PM

AQXE

4,353

73.66

131201

16:20:05 PM

XLON

14,432

73.66

1094770600507295

16:20:05 PM

XLON

10,675

73.66

1094770600507304

16:20:05 PM

XLON

783

73.66

1094770600507305

16:20:05 PM

AQXE

2,028

73.66

131215

16:20:05 PM

BATE

8,458

73.66

30001AJ7

16:20:05 PM

BATE

6,533

73.66

30001AJ8

16:20:26 PM

CHIX

1,013

73.66

130001HCV

16:20:27 PM

XLON

2,191

73.66

1094770600507378

16:20:33 PM

XLON

2,340

73.66

1094770600507384

16:20:33 PM

XLON

2,377

73.66

1094770600507385

16:20:34 PM

XLON

5,095

73.66

1094770600507388

16:20:34 PM

XLON

2,190

73.66

1094770600507389

16:20:35 PM

XLON

2,435

73.66

1094770600507396

16:20:35 PM

XLON

2,282

73.66

1094770600507397

16:20:36 PM

XLON

2,177

73.66

1094770600507403

16:20:36 PM

XLON

2,540

73.66

1094770600507404

16:21:25 PM

XLON

4

73.66

1094770600507618

16:21:25 PM

XLON

14,502

73.66

1094770600507619

16:21:25 PM

AQXE

5,045

73.66

132038

16:23:16 PM

XLON

15,043

73.64

1094770600508180

16:23:16 PM

CHIX

768

73.64

130001I6X

16:23:16 PM

AQXE

2,030

73.64

133138

16:23:16 PM

AQXE

3,187

73.64

133139

16:23:16 PM

BATE

8,174

73.64

30001BB7

16:23:17 PM

XLON

14,697

73.62

1094770600508194

16:23:17 PM

XLON

15,054

73.60

1094770600508200

16:23:17 PM

CHIX

780

73.62

130001I79

16:23:17 PM

AQXE

4,891

73.62

133144

16:23:17 PM

BATE

8,389

73.60

30001BBK

16:23:17 PM

BATE

3,298

73.58

30001BBX

16:23:33 PM

XLON

8,260

73.60

1094770600508289

16:23:33 PM

XLON

10,675

73.60

1094770600508290

16:23:42 PM

AQXE

10

73.60

133456

16:24:10 PM

XLON

2,474

73.60

1094770600508473

16:24:10 PM

AQXE

5,102

73.60

133701

16:24:10 PM

BATE

5,251

73.60

30001BIR

16:24:10 PM

BATE

2,423

73.60

30001BIS

16:24:11 PM

XLON

2,032

73.60

1094770600508474

16:24:11 PM

XLON

2,410

73.60

1094770600508475

16:24:11 PM

XLON

2,120

73.60

1094770600508478

16:24:11 PM

XLON

2,122

73.60

1094770600508479

16:24:11 PM

BATE

4,836

73.58

30001BIW

16:24:12 PM

XLON

2,101

73.60

1094770600508488

16:24:12 PM

XLON

5,586

73.60

1094770600508489

16:24:12 PM

XLON

2,045

73.60

1094770600508490

16:24:12 PM

XLON

2,302

73.60

1094770600508492

16:24:12 PM

XLON

2,050

73.60

1094770600508494

16:24:12 PM

XLON

10,675

73.60

1094770600508495

16:24:12 PM

XLON

2,548

73.60

1094770600508496

16:24:12 PM

XLON

2,273

73.60

1094770600508497

16:24:13 PM

XLON

2,462

73.60

1094770600508498

16:24:13 PM

XLON

2,617

73.60

1094770600508499

16:24:13 PM

XLON

10,675

73.60

1094770600508500

16:24:13 PM

XLON

3,636

73.60

1094770600508501

16:24:30 PM

XLON

10,737

73.60

1094770600508554

16:24:30 PM

XLON

3,928

73.60

1094770600508555

16:24:30 PM

CHIX

908

73.60

130001IHW

16:24:30 PM

BATE

5,251

73.60

30001BLQ

16:24:31 PM

BATE

15,090

73.60

30001BLW

16:25:00 PM

XLON

14,591

73.60

1094770600508650

16:25:01 PM

XLON

2,084

73.60

1094770600508674

16:25:01 PM

AQXE

4,620

73.60

134129

16:25:01 PM

AQXE

97

73.60

134130

16:25:29 PM

XLON

2,200

73.60

1094770600508869

16:25:29 PM

XLON

6,796

73.60

1094770600508870

16:25:29 PM

CHIX

1,299

73.60

130001IVU

16:25:29 PM

AQXE

6,827

73.60

136161

16:25:29 PM

BATE

14,594

73.60

30001BWG

16:25:45 PM

XLON

14,717

73.62

1094770600508924

16:25:51 PM

XLON

2,084

73.62

1094770600508973

16:25:51 PM

BATE

12,758

73.62

30001BZR

16:25:52 PM

XLON

2,392

73.62

1094770600508982

16:25:54 PM

XLON

14,513

73.62

1094770600508986

16:25:54 PM

XLON

2,396

73.62

1094770600508991

16:25:54 PM

XLON

10,675

73.62

1094770600508992

16:25:54 PM

AQXE

5,403

73.62

136451

16:25:55 PM

XLON

2,309

73.62

1094770600508995

16:26:30 PM

XLON

15,055

73.62

1094770600509112

16:26:53 PM

XLON

2,340

73.62

1094770600509237

16:26:53 PM

XLON

5,470

73.62

1094770600509238

16:26:54 PM

XLON

2,053

73.62

1094770600509277

16:26:54 PM

XLON

2,101

73.62

1094770600509278

16:27:00 PM

XLON

1,915

73.62

1094770600509321

16:27:09 PM

AQXE

4,696

73.62

137363

16:27:11 PM

XLON

13,034

73.62

1094770600509427

16:27:11 PM

XLON

3,060

73.62

1094770600509438

16:27:11 PM

XLON

2,255

73.62

1094770600509439

16:27:11 PM

XLON

5,439

73.62

1094770600509440

16:27:32 PM

AQXE

1,327

73.62

137707

16:27:32 PM

BATE

5,251

73.62

30001CIM

16:27:56 PM

XLON

1,222

73.62

1094770600509712

16:28:01 PM

XLON

10,675

73.64

1094770600509738

16:28:01 PM

XLON

3,375

73.64

1094770600509739

16:28:01 PM

AQXE

8,443

73.64

138021

16:28:01 PM

AQXE

4,418

73.64

138022

16:28:01 PM

AQXE

2,910

73.64

138023

16:28:01 PM

BATE

5,276

73.64

30001CMQ

16:28:01 PM

BATE

1,620

73.64

30001CMR

16:28:01 PM

BATE

2

73.64

30001CMS

16:28:01 PM

BATE

5,251

73.64

30001CMT

16:28:01 PM

BATE

359

73.64

30001CMU

16:28:02 PM

XLON

3,375

73.64

1094770600509741

16:28:02 PM

XLON

10,675

73.64

1094770600509742

16:28:02 PM

XLON

2,302

73.64

1094770600509743

16:28:02 PM

XLON

3,038

73.64

1094770600509744

16:28:02 PM

XLON

2,157

73.64

1094770600509746

16:28:02 PM

XLON

3,373

73.64

1094770600509747

16:28:02 PM

XLON

10,675

73.64

1094770600509748

16:28:02 PM

XLON

3,372

73.64

1094770600509751

16:28:02 PM

XLON

10,675

73.64

1094770600509752

16:28:03 PM

XLON

4,146

73.64

1094770600509765

16:28:03 PM

XLON

10,675

73.64

1094770600509766

16:28:03 PM

XLON

3,403

73.64

1094770600509767

16:28:03 PM

XLON

1,166

73.64

1094770600509768

16:28:03 PM

XLON

3,410

73.64

1094770600509777

16:28:03 PM

XLON

10,675

73.64

1094770600509778

16:28:03 PM

XLON

2,045

73.64

1094770600509779

16:28:03 PM

XLON

3,260

73.64

1094770600509780

16:28:46 PM

XLON

14,593

73.64

1094770600510083

16:28:46 PM

XLON

3,142

73.64

1094770600510090

16:28:46 PM

CHIX

2,207

73.64

130001K66

16:28:46 PM

AQXE

4,834

73.64

138849

16:28:46 PM

AQXE

1,296

73.64

138857

16:28:46 PM

AQXE

3,421

73.64

138858

16:28:46 PM

BATE

12,131

73.64

30001CUT

16:28:46 PM

BATE

4,101

73.64

30001CUW

16:28:46 PM

BATE

3,573

73.64

30001CUX

16:29:12 PM

BATE

2,423

73.66

30001CZG

16:29:24 PM

XLON

2,386

73.68

1094770600510388

16:29:24 PM

XLON

10,675

73.68

1094770600510389

16:29:25 PM

XLON

2,113

73.68

1094770600510390

16:29:25 PM

XLON

10,675

73.68

1094770600510391

16:29:25 PM

XLON

2,334

73.68

1094770600510392

16:29:25 PM

XLON

4,268

73.68

1094770600510393

16:29:25 PM

XLON

1,132

73.68

1094770600510394

16:29:41 PM

XLON

14,914

73.66

1094770600510528

16:29:41 PM

AQXE

7,110

73.66

140010

16:29:41 PM

AQXE

8,443

73.66

140011

16:29:41 PM

AQXE

1,194

73.66

140012

16:29:41 PM

AQXE

6,845

73.66

140035

16:29:41 PM

BATE

7,393

73.66

30001D5L

16:29:46 PM

XLON

2,362

73.66

1094770600510587

16:29:46 PM

XLON

10,675

73.66

1094770600510588

16:29:52 PM

XLON

2,225

73.66

1094770600510638

16:29:52 PM

XLON

3,283

73.66

1094770600510639

16:29:53 PM

XLON

2,250

73.66

1094770600510643

16:29:53 PM

XLON

3,297

73.66

1094770600510644

16:29:53 PM

XLON

1,264

73.64

1094770600510645

16:29:56 PM

XLON

2

73.64

1094770600510673

 

This announcement will also be available on Vodafone's website.

 

For more information, please contact:

 

Investor Relations:

 

investors.vodafone.com

 

ir@vodafone.co.uk

 

Media Relations:

 

Vodafone.com/media/contact

 

GroupMedia@vodafone.com

 

 

 

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
 
 
POSFEAFWIELSEDS

1 Year Vodafone Chart

1 Year Vodafone Chart

1 Month Vodafone Chart

1 Month Vodafone Chart

Your Recent History

Delayed Upgrade Clock