Vodafone Group Plc Transaction in Own Shares

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