Vodafone Group Plc Transaction in Own Shares

RNS Number : 5058K

Vodafone Group Plc

01 November 2024

 

VODAFONE GROUP PLC   TRANSACTIONS IN OWN SECURITIES   01 November 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: 31 October 2024 Number of ordinary shares purchased: 17,864,426 Highest price paid per share (pence): 72.36 Lowest price paid per share (pence): 71.58 Volume weighted average price paid per share (pence): 71.86   Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 2,144,063,193 of its ordinary shares in treasury and has 26,063,881,624 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 31 October 2024 GSI (as riskless principal) elected to purchase 17,864,426 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 31 October 2024 is set out below.   Schedule of purchases - aggregate information   Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 71.85 1,022,190 BATE 71.88 4,181,816 CHIX 71.86 2,521,100 TRQX 71.85 807,300 XLON 71.85 9,332,020   Schedule of purchases - individual transactions   Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 08:03:41 AM XLON 13,380 71.74 1098507221994392 08:05:29 AM XLON 9,637 71.72 1098507221994843 08:06:07 AM XLON 6,461 71.80 1098507221995175 08:06:07 AM XLON 6,506 71.78 1098507221995177 08:06:07 AM CHIX 7,095 71.78 1300008FP 08:06:07 AM CHIX 7,095 71.78 1300008FQ 08:06:14 AM XLON 4,811 71.78 1098507221995190 08:06:14 AM XLON 6,542 71.76 1098507221995191 08:06:14 AM XLON 6,542 71.74 1098507221995193 08:06:14 AM BATE 2,418 71.76 3000073A 08:06:14 AM BATE 6,121 71.76 3000073B 08:06:31 AM XLON 5,228 71.72 1098507221995219 08:09:03 AM XLON 11,668 71.98 1098507221995763 08:09:03 AM CHIX 9,501 72.00 1300008SZ 08:09:28 AM CHIX 309 72.00 1300008UE 08:09:29 AM XLON 16,276 71.98 1098507221995874 08:09:29 AM AQXE 13,020 71.98 3864 08:09:49 AM BATE 3,410 71.96 300007FE 08:09:49 AM BATE 93 71.96 300007FF 08:11:05 AM XLON 4,880 72.02 1098507221996242 08:11:05 AM XLON 11,716 72.02 1098507221996243 08:11:05 AM XLON 11,451 72.00 1098507221996246 08:11:05 AM XLON 5,314 72.00 1098507221996247 08:11:05 AM TRQX 4,424 72.00 1098507280713968 08:11:05 AM TRQX 9,381 72.00 1098507280713969 08:11:05 AM CHIX 6,372 72.00 13000094M 08:11:05 AM BATE 6,201 72.00 300007M3 08:12:05 AM XLON 14,868 72.02 1098507221996392 08:12:05 AM XLON 14,940 72.00 1098507221996396 08:12:05 AM CHIX 6,255 72.02 13000099I 08:12:05 AM CHIX 3,349 72.00 13000099J 08:12:05 AM CHIX 2,927 72.00 13000099K 08:12:05 AM BATE 5,573 72.00 300007P1 08:12:32 AM XLON 16,535 72.00 1098507221996444 08:12:32 AM XLON 15,766 71.98 1098507221996445 08:12:32 AM BATE 5,430 71.98 300007R8 08:14:04 AM XLON 16,427 72.02 1098507221996690 08:14:04 AM AQXE 9,507 72.02 5927 08:14:04 AM AQXE 80 72.02 5928 08:14:36 AM XLON 16,655 72.00 1098507221996759 08:14:36 AM XLON 16,603 71.98 1098507221996762 08:14:36 AM CHIX 4,252 72.00 1300009MC 08:14:36 AM CHIX 3,610 72.00 1300009MD 08:14:36 AM CHIX 5,266 71.96 1300009ME 08:15:56 AM XLON 13,925 71.98 1098507221996990 08:15:56 AM TRQX 1,482 71.98 1098507280714734 08:15:56 AM TRQX 8,044 71.98 1098507280714735 08:17:06 AM XLON 6,160 71.98 1098507221997193 08:17:06 AM XLON 9,944 71.98 1098507221997194 08:17:06 AM CHIX 6,431 71.98 130000A0V 08:18:57 AM XLON 11,266 72.02 1098507221997444 08:18:57 AM XLON 4,726 72.02 1098507221997445 08:18:57 AM CHIX 6,734 72.02 130000ABP 08:21:07 AM AQXE 6,639 72.06 8995 08:21:42 AM AQXE 4,754 72.04 9160 08:22:14 AM XLON 10,969 72.04 1098507221998068 08:22:14 AM XLON 5,218 72.04 1098507221998069 08:22:14 AM CHIX 7,195 72.04 130000AMD 08:23:48 AM XLON 5,874 72.04 1098507221998270 08:23:48 AM XLON 10,372 72.04 1098507221998271 08:23:48 AM CHIX 4,926 72.04 130000AQ8 08:23:58 AM CHIX 3,064 72.02 130000AQO 08:24:19 AM XLON 8,324 72.02 1098507221998342 08:24:19 AM XLON 7,845 72.02 1098507221998343 08:24:19 AM CHIX 1,837 72.02 130000ASC 08:25:07 AM XLON 14,022 72.02 1098507221998430 08:25:07 AM XLON 2,023 72.02 1098507221998431 08:25:07 AM TRQX 6,532 72.02 1098507280715823 08:25:07 AM CHIX 6,628 72.02 130000AW7 08:25:07 AM CHIX 1,524 72.00 130000AW8 08:25:13 AM XLON 5,215 72.00 1098507221998442 08:25:13 AM XLON 11,338 72.00 1098507221998443 08:25:13 AM CHIX 1,604 72.00 130000AWF 08:27:11 AM XLON 16,271 72.12 1098507221998707 08:28:03 AM AQXE 8,625 72.26 10843 08:28:03 AM AQXE 4,575 72.24 10849 08:28:03 AM XLON 15,876 72.24 1098507221998857 08:28:03 AM TRQX 6,401 72.24 1098507280716288 08:28:03 AM CHIX 8,944 72.26 130000B7X 08:28:03 AM CHIX 8,655 72.24 130000B7Z 08:28:03 AM BATE 5,883 72.26 3000096X 08:28:03 AM BATE 6,085 72.24 3000096Y 08:28:26 AM XLON 15,974 72.28 1098507221998914 08:28:26 AM TRQX 6,668 72.28 1098507280716344 08:28:26 AM BATE 5,634 72.26 3000098K 08:29:00 AM XLON 4,686 72.26 1098507221998976 08:29:00 AM XLON 6,370 72.26 1098507221998977 08:29:00 AM XLON 4,849 72.26 1098507221998978 08:29:08 AM XLON 15,936 72.24 1098507221998984 08:29:08 AM XLON 7,356 72.22 1098507221998987 08:29:08 AM XLON 8,410 72.22 1098507221998988 08:29:08 AM BATE 3,787 72.24 300009AZ 08:29:08 AM BATE 1,374 72.24 300009B0 08:29:08 AM BATE 5,175 72.22 300009B2 08:29:59 AM XLON 732 72.18 1098507221999108 08:30:00 AM XLON 7,544 72.18 1098507221999119 08:31:01 AM CHIX 9,353 72.28 130000BM0 08:31:14 AM XLON 15,117 72.26 1098507221999323 08:31:40 AM AQXE 5,424 72.26 12153 08:32:49 AM XLON 15,793 72.36 1098507221999496 08:32:49 AM CHIX 10,137 72.36 130000BU0 08:32:56 AM XLON 15,472 72.34 1098507221999504 08:32:56 AM XLON 248 72.34 1098507221999505 08:32:56 AM BATE 8,877 72.34 300009PS 08:35:08 AM XLON 16,614 72.28 1098507221999767 08:35:08 AM BATE 8,837 72.28 300009VU 08:35:12 AM BATE 1,133 72.24 300009VZ 08:35:13 AM BATE 4,314 72.24 300009W0 08:35:13 AM BATE 284 72.22 300009W1 08:35:42 AM BATE 5,072 72.26 300009XE 08:36:10 AM XLON 2,975 72.28 1098507221999873 08:36:10 AM XLON 12,113 72.28 1098507221999874 08:36:10 AM CHIX 5,989 72.28 130000C5Y 08:36:10 AM CHIX 6,443 72.28 130000C5Z 08:36:10 AM AQXE 7,710 72.28 13650 08:40:28 AM XLON 15,517 72.24 1098507222000241 08:41:06 AM XLON 15,741 72.22 1098507222000396 08:41:06 AM XLON 6,975 72.20 1098507222000399 08:41:06 AM XLON 8,340 72.20 1098507222000400 08:42:18 AM CHIX 2,445 72.22 130000CTA 08:42:18 AM CHIX 10,279 72.22 130000CTB 08:44:12 AM XLON 14,219 72.22 1098507222000785 08:46:31 AM XLON 16,246 72.18 1098507222001436 08:46:31 AM XLON 16,447 72.16 1098507222001437 08:48:22 AM CHIX 14,106 72.22 130000DMB 08:48:29 AM AQXE 7,719 72.20 17798 08:50:29 AM XLON 15,176 72.14 1098507222001871 08:51:01 AM XLON 15,331 72.10 1098507222001905 08:51:01 AM XLON 15,179 72.08 1098507222001907 08:52:25 AM XLON 14,136 72.04 1098507222002149 08:52:25 AM CHIX 10,543 72.04 130000E1R 08:54:01 AM XLON 14,234 72.04 1098507222002311 08:54:01 AM AQXE 6,655 72.04 19351 08:54:01 AM BATE 8,801 72.04 30000BHK 08:54:57 AM XLON 14,569 72.02 1098507222002423 08:55:22 AM XLON 14,814 72.00 1098507222002482 08:55:22 AM CHIX 13,829 72.00 130000EDM 08:55:22 AM AQXE 2,966 71.98 19741 08:55:25 AM BATE 5,587 71.98 30000BMD 08:55:25 AM BATE 5,790 71.96 30000BME 08:56:49 AM XLON 16,632 72.00 1098507222002711 08:56:49 AM CHIX 13,069 72.00 130000EKG 08:56:49 AM BATE 6,548 72.00 30000BQM 08:56:56 AM BATE 5,679 72.02 30000BRB 08:57:24 AM BATE 5,695 72.00 30000BSY 09:00:04 AM XLON 14,877 71.98 1098507222003304 09:00:04 AM XLON 4,476 71.96 1098507222003310 09:00:04 AM XLON 12,271 71.96 1098507222003311 09:00:04 AM AQXE 7,409 71.96 21275 09:00:45 AM XLON 13,489 71.94 1098507222003379 09:03:25 AM XLON 1,916 72.00 1098507222003667 09:03:25 AM XLON 7,111 72.00 1098507222003668 09:03:29 AM XLON 16,478 71.98 1098507222003670 09:03:29 AM CHIX 13,478 71.98 130000FG2 09:05:40 AM XLON 15,897 72.00 1098507222003892 09:05:40 AM XLON 9,421 72.00 1098507222003897 09:05:40 AM XLON 16,009 71.98 1098507222003902 09:05:40 AM TRQX 2,390 72.00 1098507280720465 09:05:40 AM TRQX 2,390 72.00 1098507280720466 09:05:40 AM TRQX 4,780 71.98 1098507280720468 09:05:40 AM CHIX 13,005 72.00 130000FN6 09:05:40 AM AQXE 6,136 72.00 22795 09:05:41 AM AQXE 6,094 71.98 22804 09:05:59 AM XLON 14,443 71.96 1098507222003932 09:05:59 AM XLON 1,775 71.96 1098507222003933 09:06:47 AM XLON 16,267 72.00 1098507222004020 09:07:17 AM XLON 15,805 71.98 1098507222004107 09:07:17 AM TRQX 4,780 71.98 1098507280720619 09:07:17 AM CHIX 10,104 71.98 130000FTW 09:07:17 AM CHIX 3,698 71.98 130000FTX 09:07:17 AM CHIX 13,540 71.96 130000FTY 09:07:17 AM CHIX 834 71.96 130000FTZ 09:07:17 AM BATE 7,896 71.98 30000CMM 09:07:17 AM BATE 3,937 71.94 30000CMT 09:07:17 AM BATE 1,535 71.94 30000CMU 09:07:17 AM BATE 1,535 71.94 30000CMV 09:07:22 AM BATE 5,568 71.92 30000COM 09:08:38 AM XLON 8,184 71.88 1098507222004438 09:08:38 AM XLON 5,539 71.88 1098507222004439 09:09:34 AM XLON 2,575 71.80 1098507222004593 09:09:34 AM XLON 9,821 71.80 1098507222004594 09:10:41 AM XLON 15,298 71.80 1098507222004780 09:11:56 AM XLON 16,779 71.78 1098507222004945 09:11:56 AM AQXE 7,037 71.80 24796 09:14:25 AM XLON 8,021 71.88 1098507222005377 09:14:25 AM XLON 8,684 71.88 1098507222005378 09:14:25 AM CHIX 14,158 71.88 130000GTY 09:14:27 AM XLON 14,955 71.86 1098507222005386 09:14:27 AM XLON 881 71.86 1098507222005387 09:15:03 AM XLON 15,211 71.84 1098507222005451 09:15:07 AM XLON 531 71.84 1098507222005458 09:15:17 AM XLON 16,663 71.82 1098507222005479 09:15:17 AM TRQX 5,922 71.82 1098507280721461 09:15:17 AM AQXE 6,712 71.82 25671 09:15:17 AM BATE 4,842 71.82 30000DJY 09:15:21 AM TRQX 3,398 71.82 1098507280721466 09:17:17 AM CHIX 6,600 71.84 130000H4H 09:17:17 AM BATE 4,844 71.84 30000DOV 09:18:06 AM XLON 7,593 71.86 1098507222005844 09:18:06 AM XLON 8,864 71.86 1098507222005845 09:18:06 AM TRQX 4,850 71.86 1098507280721714 09:18:06 AM BATE 4,847 71.86 30000DSC 09:21:02 AM XLON 1,691 71.94 1098507222006148 09:21:02 AM AQXE 10,867 71.94 27207 09:22:30 AM XLON 15,919 71.92 1098507222006344 09:22:30 AM XLON 4,176 71.90 1098507222006347 09:22:30 AM XLON 11,973 71.90 1098507222006348 09:22:30 AM XLON 5,784 71.88 1098507222006349 09:22:30 AM XLON 3,624 71.88 1098507222006350 09:22:30 AM XLON 1,031 71.88 1098507222006351 09:22:30 AM XLON 5,523 71.88 1098507222006352 09:22:30 AM XLON 184 71.88 1098507222006353 09:22:30 AM XLON 33 71.88 1098507222006354 09:22:30 AM XLON 402 71.88 1098507222006355 09:22:30 AM CHIX 15,796 71.92 130000HQK 09:25:20 AM XLON 16,426 71.86 1098507222006684 09:25:20 AM XLON 7,111 71.84 1098507222006688 09:25:20 AM XLON 9,261 71.84 1098507222006689 09:25:20 AM XLON 16,829 71.82 1098507222006692 09:25:20 AM CHIX 5,382 71.84 130000I2W 09:25:20 AM CHIX 10,407 71.84 130000I2X 09:26:17 AM AQXE 5,617 71.76 28658 09:26:52 AM XLON 5,510 71.74 1098507222006929 09:28:09 AM XLON 3,000 71.78 1098507222007050 09:28:09 AM XLON 1,422 71.78 1098507222007051 09:28:09 AM XLON 3,917 71.78 1098507222007052 09:28:09 AM XLON 1,694 71.78 1098507222007053 09:28:09 AM XLON 7,111 71.78 1098507222007054 09:28:09 AM XLON 1,552 71.78 1098507222007055 09:28:09 AM XLON 16,086 71.76 1098507222007059 09:28:09 AM CHIX 12,820 71.76 130000IF9 09:29:42 AM XLON 16,111 71.78 1098507222007179 09:30:33 AM XLON 16,168 71.80 1098507222007261 09:30:33 AM XLON 4,468 71.78 1098507222007264 09:30:33 AM XLON 12,339 71.78 1098507222007265 09:30:33 AM XLON 2,508 71.76 1098507222007266 09:30:33 AM XLON 13,355 71.76 1098507222007267 09:30:33 AM XLON 448 71.74 1098507222007268 09:30:33 AM XLON 9,118 71.74 1098507222007269 09:30:33 AM XLON 6,920 71.74 1098507222007270 09:30:33 AM TRQX 684 71.72 1098507280722882 09:30:33 AM TRQX 2,962 71.72 1098507280722883 09:30:33 AM CHIX 15,716 71.80 130000INR 09:30:33 AM AQXE 11,822 71.80 29660 09:30:51 AM TRQX 3,664 71.74 1098507280722905 09:31:09 AM TRQX 1,526 71.74 1098507280722959 09:31:51 AM XLON 12,328 71.76 1098507222007557 09:31:51 AM XLON 3,492 71.76 1098507222007558 09:33:45 AM XLON 16,336 71.78 1098507222007752 09:33:45 AM XLON 16,008 71.76 1098507222007761 09:33:45 AM XLON 14,910 71.74 1098507222007765 09:33:45 AM XLON 1,384 71.74 1098507222007766 09:33:45 AM TRQX 5,253 71.78 1098507280723202 09:33:45 AM TRQX 4,422 71.72 1098507280723205 09:33:45 AM TRQX 789 71.72 1098507280723206 09:33:45 AM TRQX 38 71.72 1098507280723207 09:33:45 AM CHIX 14,902 71.78 130000J1R 09:33:45 AM AQXE 13,916 71.74 30618 09:33:50 AM BATE 5,449 71.72 30000F9U 09:34:59 AM CHIX 740 71.76 130000J6T 09:37:45 AM XLON 16,250 71.84 1098507222008151 09:37:45 AM XLON 1,106 71.82 1098507222008153 09:37:45 AM CHIX 10,012 71.86 130000JHL 09:37:45 AM CHIX 5,955 71.86 130000JHM 09:37:45 AM BATE 5,699 71.86 30000FO6 09:37:45 AM BATE 5,700 71.84 30000FO7 09:38:49 AM XLON 14,627 71.82 1098507222008232 09:38:49 AM XLON 16,101 71.80 1098507222008233 09:38:49 AM XLON 6,037 71.78 1098507222008235 09:38:49 AM XLON 9,661 71.78 1098507222008236 09:38:49 AM TRQX 4,805 71.80 1098507280723728 09:38:49 AM BATE 5,590 71.82 30000FRR 09:38:49 AM BATE 4,973 71.80 30000FRS 09:40:17 AM XLON 16,313 71.76 1098507222008350 09:40:17 AM XLON 2,097 71.78 1098507222008357 09:40:17 AM XLON 14,348 71.78 1098507222008358 09:40:17 AM XLON 6,530 71.76 1098507222008360 09:40:17 AM XLON 4,491 71.76 1098507222008361 09:40:17 AM CHIX 14,083 71.76 130000JPA 09:40:17 AM BATE 5,883 71.76 30000FVO 09:40:17 AM BATE 5,292 71.78 30000FVP 09:40:17 AM AQXE 5,979 71.76 32255 09:40:41 AM XLON 15,126 71.76 1098507222008416 09:40:41 AM BATE 5,312 71.76 30000FWT 09:42:13 AM XLON 16,713 71.74 1098507222008522 09:42:19 AM XLON 16,486 71.72 1098507222008565 09:42:19 AM CHIX 13,351 71.72 130000JW4 09:42:57 AM XLON 11,802 71.74 1098507222008656 09:42:57 AM XLON 2,142 71.74 1098507222008657 09:42:57 AM BATE 5,519 71.74 30000G31 09:42:57 AM AQXE 14,346 71.74 33045 09:44:26 AM CHIX 5,720 71.80 130000K4J 09:44:26 AM BATE 175 71.80 30000G6T 09:44:26 AM BATE 1,020 71.80 30000G6U 09:44:26 AM BATE 4,370 71.80 30000G6V 09:45:03 AM XLON 16,420 71.78 1098507222009016 09:45:03 AM BATE 5,512 71.78 30000G9L 09:47:08 AM XLON 16,890 71.76 1098507222009145 09:47:08 AM XLON 10,800 71.74 1098507222009154 09:47:08 AM XLON 5,047 71.74 1098507222009155 09:47:08 AM TRQX 9,100 71.76 1098507280724483 09:47:08 AM CHIX 16,627 71.74 130000KE3 09:47:08 AM BATE 5,676 71.76 30000GEL 09:47:09 AM XLON 10,314 71.72 1098507222009157 09:47:09 AM XLON 6,382 71.72 1098507222009158 09:47:09 AM TRQX 3,567 71.72 1098507280724485 09:47:09 AM TRQX 1,803 71.72 1098507280724486 09:50:00 AM XLON 12,131 71.70 1098507222009520 09:50:00 AM XLON 3,628 71.70 1098507222009521 09:50:00 AM XLON 7,111 71.70 1098507222009523 09:50:00 AM XLON 2,693 71.72 1098507222009524 09:50:00 AM XLON 7,111 71.72 1098507222009525 09:50:00 AM XLON 1,558 71.72 1098507222009526 09:50:00 AM XLON 2,650 71.72 1098507222009527 09:51:44 AM CHIX 12,205 71.74 130000KXL 09:51:45 AM CHIX 2,693 71.74 130000KXN 09:51:46 AM XLON 7,111 71.74 1098507222009743 09:51:46 AM CHIX 878 71.74 130000KXO 09:52:18 AM CHIX 185 71.74 130000KYR 09:53:14 AM XLON 16,200 71.74 1098507222009876 09:53:14 AM TRQX 1,172 71.74 1098507280725004 09:53:20 AM XLON 4,425 71.74 1098507222009879 09:53:20 AM XLON 1,777 71.74 1098507222009880 09:53:20 AM XLON 1,540 71.74 1098507222009881 09:53:20 AM XLON 2,069 71.72 1098507222009882 09:53:20 AM TRQX 4,034 71.74 1098507280725011 09:53:20 AM CHIX 11,606 71.72 130000L3W 09:53:21 AM XLON 455 71.72 1098507222009884 09:53:23 AM XLON 7,543 71.72 1098507222009897 09:53:23 AM XLON 6,425 71.72 1098507222009898 09:53:23 AM BATE 7,469 71.72 30000GXR 09:53:23 AM AQXE 15,791 71.72 35819 09:54:15 AM XLON 3,262 71.74 1098507222009947 09:54:15 AM XLON 1,518 71.74 1098507222009948 09:56:00 AM XLON 9,320 71.76 1098507222010157 09:56:00 AM XLON 6,559 71.76 1098507222010158 09:56:00 AM XLON 8,904 71.76 1098507222010163 09:56:00 AM BATE 6,298 71.76 30000H6X 09:56:30 AM XLON 2,940 71.76 1098507222010178 09:56:30 AM XLON 2,830 71.76 1098507222010179 09:57:19 AM XLON 2,967 71.76 1098507222010298 09:57:20 AM XLON 1,824 71.76 1098507222010299 09:57:20 AM XLON 2,197 71.76 1098507222010300 09:57:20 AM XLON 1,529 71.76 1098507222010301 09:57:20 AM XLON 1,632 71.76 1098507222010302 09:57:20 AM XLON 2,188 71.76 1098507222010303 09:57:24 AM XLON 1,634 71.76 1098507222010313 09:57:24 AM XLON 1,554 71.76 1098507222010314 09:57:26 AM XLON 1,905 71.76 1098507222010315 09:57:26 AM XLON 1,513 71.76 1098507222010316 09:57:26 AM XLON 2,187 71.76 1098507222010317 09:57:36 AM TRQX 5,276 71.76 1098507280725392 10:00:39 AM XLON 2,795 71.76 1098507222010581 10:00:39 AM XLON 15,868 71.74 1098507222010582 10:00:39 AM XLON 16,523 71.72 1098507222010589 10:00:39 AM XLON 452 71.70 1098507222010593 10:00:39 AM XLON 2,008 71.70 1098507222010594 10:00:39 AM XLON 1,075 71.70 1098507222010595 10:00:39 AM XLON 2,940 71.70 1098507222010596 10:00:39 AM XLON 358 71.70 1098507222010597 10:00:39 AM XLON 716 71.70 1098507222010598 10:00:39 AM XLON 64 71.70 1098507222010599 10:00:39 AM TRQX 5,905 71.72 1098507280725657 10:00:39 AM CHIX 14,321 71.74 130000LWS 10:00:39 AM CHIX 10,617 71.72 130000LX8 10:00:39 AM CHIX 5,170 71.72 130000LX9 10:00:39 AM CHIX 11,262 71.70 130000LXD 10:00:39 AM BATE 6,297 71.74 30000HJK 10:00:39 AM BATE 4,817 71.72 30000HK4 10:00:39 AM AQXE 15,184 71.72 37614 10:03:04 AM TRQX 4 71.76 1098507280725875 10:03:06 AM XLON 1,440 71.78 1098507222010874 10:03:06 AM XLON 4,180 71.78 1098507222010875 10:03:06 AM XLON 2,838 71.78 1098507222010876 10:03:06 AM XLON 421 71.78 1098507222010877 10:03:06 AM XLON 1,508 71.78 1098507222010878 10:03:06 AM XLON 5,397 71.78 1098507222010879 10:03:06 AM XLON 1,706 71.78 1098507222010887 10:03:06 AM TRQX 2,491 71.78 1098507280725884 10:03:06 AM TRQX 3,350 71.78 1098507280725885 10:04:21 AM XLON 5,000 71.78 1098507222011031 10:04:21 AM XLON 2,500 71.78 1098507222011032 10:04:34 AM XLON 753 71.84 1098507222011059 10:04:35 AM XLON 1,699 71.84 1098507222011060 10:04:35 AM XLON 2,563 71.84 1098507222011061 10:04:35 AM XLON 6,228 71.84 1098507222011062 10:04:36 AM XLON 1,689 71.84 1098507222011063 10:04:36 AM XLON 6,181 71.84 1098507222011064 10:04:37 AM XLON 1,767 71.84 1098507222011065 10:04:37 AM XLON 1,636 71.84 1098507222011066 10:05:10 AM XLON 16,379 71.84 1098507222011134 10:05:10 AM XLON 5,400 71.84 1098507222011137 10:05:10 AM XLON 8,904 71.84 1098507222011138 10:05:10 AM TRQX 5,400 71.84 1098507280726116 10:05:10 AM CHIX 16,344 71.84 130000MHI 10:05:10 AM BATE 6,468 71.84 30000I3P 10:05:11 AM XLON 16,561 71.82 1098507222011143 10:05:11 AM XLON 448 71.80 1098507222011147 10:05:11 AM TRQX 5,320 71.82 1098507280726117 10:05:11 AM TRQX 1,258 71.80 1098507280726119 10:05:11 AM TRQX 1,524 71.80 1098507280726120 10:05:11 AM TRQX 315 71.80 1098507280726121 10:05:11 AM TRQX 844 71.80 1098507280726122 10:05:11 AM TRQX 1,349 71.80 1098507280726123 10:05:11 AM TRQX 272 71.80 1098507280726124 10:05:11 AM BATE 6,318 71.82 30000I3Q 10:05:18 AM XLON 5,663 71.80 1098507222011166 10:05:18 AM XLON 9,639 71.80 1098507222011167 10:05:18 AM XLON 830 71.80 1098507222011168 10:05:18 AM TRQX 35 71.80 1098507280726135 10:05:18 AM BATE 2,981 71.80 30000I4H 10:05:18 AM BATE 2,974 71.80 30000I4I 10:05:45 AM XLON 15,863 71.80 1098507222011227 10:07:11 AM BATE 4,839 71.82 30000IBK 10:07:11 AM BATE 2,992 71.82 30000IBL 10:08:21 AM AQXE 2,000 71.80 40108 10:08:22 AM XLON 12,416 71.80 1098507222011726 10:08:22 AM XLON 4,008 71.80 1098507222011727 10:11:58 AM XLON 14,156 71.82 1098507222012633 10:11:58 AM XLON 1,980 71.82 1098507222012634 10:11:58 AM XLON 7,444 71.82 1098507222012636 10:11:58 AM XLON 1,741 71.82 1098507222012641 10:11:58 AM CHIX 11,784 71.82 130000N49 10:11:58 AM CHIX 4,570 71.82 130000N4A 10:11:58 AM BATE 6,216 71.82 30000IL8 10:11:58 AM AQXE 14,733 71.82 40926 10:11:59 AM XLON 4,780 71.82 1098507222012642 10:12:19 AM XLON 986 71.82 1098507222012665 10:12:19 AM XLON 3,224 71.82 1098507222012666 10:12:19 AM XLON 2,417 71.82 1098507222012667 10:13:19 AM CHIX 13,735 71.82 130000N7K 10:14:15 AM XLON 1,530 71.82 1098507222012870 10:15:10 AM XLON 8,904 71.82 1098507222013090 10:15:10 AM XLON 4,686 71.82 1098507222013091 10:15:10 AM XLON 1,585 71.82 1098507222013092 10:15:10 AM XLON 1,579 71.82 1098507222013093 10:15:10 AM XLON 1,610 71.82 1098507222013096 10:15:10 AM XLON 1,698 71.82 1098507222013097 10:15:11 AM XLON 1,784 71.82 1098507222013098 10:15:11 AM XLON 12,665 71.82 1098507222013099 10:15:11 AM XLON 1,822 71.82 1098507222013100 10:15:19 AM XLON 4,045 71.82 1098507222013110 10:15:21 AM XLON 16,369 71.82 1098507222013116 10:15:21 AM XLON 124 71.80 1098507222013117 10:15:21 AM XLON 515 71.80 1098507222013118 10:15:21 AM XLON 435 71.80 1098507222013119 10:15:21 AM XLON 111 71.80 1098507222013120 10:15:21 AM XLON 12,604 71.80 1098507222013121 10:15:21 AM XLON 2,268 71.80 1098507222013122 10:18:24 AM XLON 2,500 71.92 1098507222013611 10:19:59 AM XLON 5,236 71.92 1098507222014122 10:19:59 AM XLON 8,904 71.92 1098507222014123 10:20:00 AM XLON 4,045 71.92 1098507222014124 10:20:00 AM XLON 15,762 71.90 1098507222014126 10:20:05 AM TRQX 873 71.94 1098507280727573 10:21:25 AM TRQX 3,921 71.94 1098507280727720 10:21:29 AM XLON 5,800 71.94 1098507222014412 10:21:36 AM XLON 16,321 71.92 1098507222014426 10:21:36 AM TRQX 2,400 71.92 1098507280727732 10:21:36 AM TRQX 2,400 71.92 1098507280727733 10:21:36 AM CHIX 3,721 71.92 130000O6D 10:21:36 AM CHIX 12,341 71.92 130000O6E 10:21:36 AM BATE 3,721 71.92 30000JG9 10:21:36 AM BATE 3,048 71.92 30000JGA 10:21:36 AM AQXE 4,316 71.92 43812 10:21:36 AM AQXE 10,470 71.92 43814 10:21:36 AM AQXE 1,668 71.90 43815 10:21:45 AM XLON 16,284 71.90 1098507222014443 10:21:45 AM XLON 16,043 71.88 1098507222014449 10:21:45 AM TRQX 5,387 71.88 1098507280727757 10:21:45 AM CHIX 15,702 71.90 130000O7W 10:21:45 AM BATE 6,947 71.90 30000JH8 10:21:45 AM BATE 4,861 71.88 30000JHC 10:22:57 AM BATE 6,439 71.86 30000JKI 10:23:14 AM XLON 15,091 71.84 1098507222014690 10:23:14 AM BATE 5,135 71.84 30000JLQ 10:25:06 AM BATE 4,809 71.82 30000JQX 10:25:08 AM XLON 15,453 71.82 1098507222014851 10:25:08 AM TRQX 428 71.80 1098507280728067 10:25:08 AM TRQX 1,676 71.80 1098507280728068 10:25:08 AM TRQX 144 71.80 1098507280728069 10:25:08 AM TRQX 1,982 71.80 1098507280728070 10:25:08 AM TRQX 26 71.80 1098507280728071 10:25:12 AM XLON 10,533 71.80 1098507222014873 10:25:26 AM TRQX 542 71.82 1098507280728104 10:25:26 AM TRQX 519 71.82 1098507280728106 10:25:26 AM BATE 1,176 71.82 30000JS0 10:25:26 AM BATE 1,715 71.82 30000JS6 10:25:33 AM TRQX 2,096 71.82 1098507280728111 10:25:33 AM TRQX 853 71.82 1098507280728112 10:25:33 AM TRQX 853 71.82 1098507280728113 10:25:33 AM BATE 1,934 71.82 30000JSD 10:26:35 AM TRQX 498 71.80 1098507280728226 10:26:35 AM TRQX 108 71.80 1098507280728227 10:26:35 AM TRQX 113 71.80 1098507280728228 10:26:35 AM TRQX 109 71.80 1098507280728229 10:26:35 AM CHIX 3,196 71.82 130000OPU 10:26:35 AM CHIX 12,651 71.82 130000OPV 10:26:35 AM BATE 4,913 71.82 30000JUF 10:29:00 AM XLON 14 71.80 1098507222015329 10:29:00 AM BATE 5,393 71.80 30000K2V 10:30:11 AM TRQX 401 71.86 1098507280728648 10:30:19 AM XLON 16,205 71.86 1098507222015620 10:30:19 AM XLON 1,584 71.84 1098507222015621 10:30:19 AM XLON 283 71.84 1098507222015622 10:30:19 AM XLON 280 71.84 1098507222015623 10:30:19 AM TRQX 1,795 71.86 1098507280728683 10:30:19 AM TRQX 3,816 71.86 1098507280728684 10:30:19 AM BATE 13,199 71.86 30000K9R 10:30:19 AM BATE 2,605 71.86 30000K9S 10:30:19 AM BATE 7,984 71.86 30000K9T 10:30:20 AM BATE 376 71.86 30000K9V 10:30:23 AM BATE 322 71.86 30000KA7 10:30:24 AM BATE 2,605 71.86 30000KA8 10:30:24 AM BATE 330 71.86 30000KA9 10:30:26 AM XLON 13,872 71.84 1098507222015651 10:30:26 AM XLON 8,257 71.82 1098507222015660 10:30:26 AM XLON 8,257 71.82 1098507222015661 10:30:26 AM BATE 10,558 71.84 30000KAW 10:30:26 AM BATE 6,174 71.82 30000KAY 10:30:26 AM BATE 1,253 71.80 30000KB4 10:30:26 AM BATE 4,461 71.80 30000KB5 10:30:26 AM BATE 99 71.80 30000KB6 10:30:40 AM TRQX 1,726 71.82 1098507280728748 10:30:40 AM BATE 5,843 71.82 30000KCC 10:31:01 AM TRQX 2,401 71.82 1098507280728756 10:31:20 AM TRQX 715 71.82 1098507280728778 10:31:50 AM CHIX 373 71.84 130000PHF 10:31:50 AM CHIX 524 71.84 130000PHG 10:34:46 AM XLON 5,400 71.86 1098507222016253 10:34:46 AM XLON 1,825 71.86 1098507222016254 10:34:46 AM CHIX 11,630 71.86 130000PRI 10:34:46 AM CHIX 3,860 71.86 130000PRJ 10:34:46 AM BATE 6,370 71.86 30000KNX 10:35:57 AM XLON 13,248 71.84 1098507222016400 10:35:57 AM XLON 2,778 71.84 1098507222016401 10:35:57 AM XLON 8,904 71.84 1098507222016406 10:35:57 AM XLON 5,800 71.84 1098507222016407 10:35:57 AM XLON 1,662 71.84 1098507222016408 10:35:57 AM XLON 1,665 71.84 1098507222016409 10:35:57 AM XLON 2,597 71.84 1098507222016410 10:35:57 AM XLON 16,433 71.82 1098507222016411 10:35:57 AM XLON 16,190 71.80 1098507222016414 10:35:57 AM XLON 840 71.78 1098507222016415 10:35:57 AM XLON 6,340 71.78 1098507222016416 10:35:57 AM XLON 8,844 71.78 1098507222016417 10:35:57 AM TRQX 4,870 71.84 1098507280729317 10:35:57 AM CHIX 4,712 71.82 130000PVP 10:35:57 AM CHIX 7,999 71.82 130000PVQ 10:35:57 AM BATE 6,540 71.84 30000KR6 10:35:57 AM BATE 7,391 71.82 30000KR7 10:35:57 AM BATE 7,815 71.80 30000KR8 10:35:57 AM BATE 5,066 71.78 30000KR9 10:35:57 AM AQXE 9,732 71.84 47868 10:35:57 AM AQXE 5,941 71.84 47869 10:36:06 AM XLON 13,567 71.76 1098507222016436 10:36:06 AM XLON 3,240 71.76 1098507222016437 10:36:11 AM TRQX 6,020 71.74 1098507280729371 10:36:58 AM BATE 7,326 71.80 30000KUY 10:37:16 AM XLON 15,060 71.80 1098507222016683 10:37:26 AM BATE 2,605 71.80 30000KW2 10:37:27 AM BATE 1,902 71.80 30000KW3 10:38:10 AM XLON 14,713 71.78 1098507222016748 10:38:10 AM XLON 1,230 71.76 1098507222016749 10:38:10 AM TRQX 6,253 71.80 1098507280729573 10:38:10 AM CHIX 7,470 71.80 130000Q42 10:38:10 AM CHIX 7,470 71.80 130000Q43 10:38:10 AM BATE 3,158 71.80 30000KXD 10:38:10 AM BATE 10,633 71.80 30000KXE 10:38:10 AM BATE 330 71.80 30000KXF 10:38:10 AM BATE 16,365 71.78 30000KXG 10:38:10 AM BATE 8,254 71.76 30000KXH 10:38:10 AM BATE 3,373 71.76 30000KXI 10:38:33 AM BATE 3,026 71.74 30000KYI 10:38:33 AM BATE 1,740 71.74 30000KYJ 10:38:57 AM BATE 2,976 71.74 30000KZI 10:40:03 AM XLON 16,162 71.74 1098507222016910 10:40:03 AM AQXE 14,334 71.74 48856 10:40:21 AM XLON 15,235 71.72 1098507222016952 10:40:21 AM XLON 5,315 71.70 1098507222016957 10:40:21 AM XLON 1,198 71.70 1098507222016958 10:40:21 AM XLON 169 71.70 1098507222016959 10:40:21 AM XLON 214 71.70 1098507222016960 10:40:21 AM XLON 6,393 71.70 1098507222016968 10:40:21 AM XLON 1,490 71.70 1098507222016969 10:40:21 AM XLON 1,098 71.70 1098507222016970 10:40:21 AM BATE 6,605 71.72 30000L2N 10:41:33 AM BATE 347 71.72 30000L6R 10:42:11 AM XLON 12,529 71.76 1098507222017236 10:42:11 AM XLON 3,311 71.76 1098507222017237 10:42:11 AM BATE 320 71.76 30000L8C 10:42:11 AM BATE 323 71.76 30000L8F 10:42:11 AM BATE 6,287 71.76 30000L8G 10:42:18 AM CHIX 6,023 71.74 130000QI4 10:42:29 AM CHIX 1,468 71.74 130000QIW 10:42:29 AM CHIX 262 71.74 130000QIX 10:43:22 AM XLON 659 71.74 1098507222017326 10:44:55 AM XLON 9,635 71.74 1098507222017441 10:44:55 AM TRQX 2,200 71.76 1098507280730125 10:44:55 AM TRQX 3,901 71.76 1098507280730126 10:44:55 AM TRQX 393 71.76 1098507280730127 10:44:55 AM TRQX 115 71.76 1098507280730128 10:44:55 AM CHIX 1,643 71.74 130000QP3 10:44:55 AM CHIX 293 71.74 130000QP4 10:44:55 AM CHIX 281 71.74 130000QP6 10:44:55 AM CHIX 1,267 71.74 130000QP7 10:44:55 AM CHIX 188 71.74 130000QP8 10:44:55 AM CHIX 71 71.74 130000QP9 10:44:55 AM CHIX 393 71.74 130000QPA 10:47:30 AM CHIX 4,165 71.74 130000QWN 10:47:34 AM XLON 5,478 71.74 1098507222017649 10:47:34 AM CHIX 2,380 71.72 130000QX2 10:47:34 AM CHIX 1,031 71.72 130000QX3 10:47:34 AM CHIX 425 71.72 130000QX4 10:47:34 AM CHIX 184 71.72 130000QX5 10:47:34 AM CHIX 1,394 71.72 130000QX6 10:47:34 AM CHIX 33 71.72 130000QX7 10:47:34 AM BATE 2,605 71.74 30000LJK 10:47:34 AM AQXE 13,826 71.74 50722 10:49:18 AM BATE 10 71.76 30000LN6 10:50:48 AM XLON 16,323 71.80 1098507222018245 10:50:48 AM XLON 1,510 71.78 1098507222018255 10:50:48 AM XLON 1,500 71.78 1098507222018256 10:50:48 AM XLON 13,504 71.78 1098507222018257 10:50:48 AM TRQX 6,682 71.80 1098507280730723 10:50:48 AM CHIX 16,573 71.80 130000R7X 10:50:48 AM CHIX 2,615 71.78 130000R81 10:50:48 AM CHIX 9,167 71.78 130000R82 10:50:48 AM BATE 16,705 71.78 30000LT1 10:52:04 AM XLON 2,800 71.84 1098507222018415 10:52:04 AM XLON 7,321 71.84 1098507222018416 10:52:05 AM XLON 1,553 71.84 1098507222018417 10:52:05 AM XLON 1,750 71.84 1098507222018418 10:52:05 AM XLON 3,113 71.84 1098507222018419 10:52:05 AM XLON 2,500 71.84 1098507222018420 10:52:05 AM XLON 3,747 71.84 1098507222018421 10:52:05 AM XLON 3,000 71.84 1098507222018425 10:52:05 AM XLON 3,000 71.84 1098507222018426 10:52:05 AM XLON 11,131 71.84 1098507222018427 10:52:05 AM XLON 1,797 71.84 1098507222018428 10:52:05 AM XLON 2,156 71.84 1098507222018429 10:52:05 AM XLON 39 71.84 1098507222018430 10:52:05 AM XLON 15,775 71.82 1098507222018433 10:52:05 AM XLON 5,295 71.80 1098507222018434 10:52:05 AM XLON 10,715 71.80 1098507222018435 10:52:05 AM CHIX 1,483 71.78 130000RCE 10:52:05 AM BATE 15,888 71.80 30000LXS 10:52:07 AM BATE 335 71.82 30000LXZ 10:52:09 AM BATE 7,576 71.84 30000LY6 10:53:05 AM XLON 16,638 71.86 1098507222018666 10:53:10 AM BATE 1,653 71.88 30000M29 10:53:29 AM CHIX 2,757 71.90 130000RLB 10:53:51 AM TRQX 9,083 71.90 1098507280731089 10:53:51 AM CHIX 7 71.90 130000RM6 10:53:51 AM CHIX 11,985 71.90 130000RM7 10:53:51 AM BATE 325 71.90 30000M3V 10:53:56 AM XLON 12,017 71.88 1098507222018770 10:53:56 AM XLON 4,174 71.88 1098507222018771 10:53:56 AM BATE 1,888 71.88 30000M46 10:53:56 AM BATE 13,883 71.88 30000M47 10:53:56 AM BATE 2,605 71.90 30000M48 10:53:56 AM BATE 10 71.90 30000M49 10:53:57 AM XLON 4,799 71.86 1098507222018778 10:53:57 AM XLON 11,115 71.86 1098507222018779 10:53:57 AM BATE 340 71.88 30000M4D 10:53:58 AM BATE 9,480 71.88 30000M4F 10:54:13 AM BATE 385 71.88 30000M4T 10:55:19 AM BATE 361 71.92 30000M7F 10:58:51 AM XLON 2,405 71.92 1098507222019540 10:58:52 AM BATE 51 71.92 30000MFM 10:59:27 AM XLON 15,795 71.90 1098507222019574 10:59:27 AM XLON 6,736 71.90 1098507222019580 10:59:27 AM XLON 11,027 71.92 1098507222019581 10:59:27 AM BATE 2,846 71.90 30000MHC 10:59:27 AM BATE 13,417 71.90 30000MHD 10:59:27 AM BATE 24 71.90 30000MHF 11:00:45 AM XLON 2,298 71.96 1098507222019784 11:00:45 AM XLON 4,307 71.96 1098507222019785 11:01:09 AM XLON 2,174 71.96 1098507222019841 11:01:09 AM XLON 2,606 71.96 1098507222019842 11:01:42 AM BATE 2,278 71.98 30000MO8 11:01:42 AM BATE 4,074 71.98 30000MO9 11:01:43 AM BATE 14,591 71.98 30000MOA 11:01:45 AM XLON 2,739 71.98 1098507222019907 11:01:47 AM XLON 2,754 71.98 1098507222019919 11:01:47 AM XLON 10,659 71.98 1098507222019920 11:01:47 AM BATE 4,074 71.98 30000MOF 11:01:47 AM BATE 6,081 71.98 30000MOG 11:01:48 AM BATE 4,074 71.98 30000MOH 11:02:14 AM CHIX 16,255 72.00 130000SES 11:02:14 AM BATE 15,985 72.00 30000MPV 11:02:15 AM AQXE 5,573 72.00 54263 11:02:17 AM XLON 2,894 72.00 1098507222020030 11:02:17 AM BATE 4,074 72.00 30000MQ0 11:02:17 AM AQXE 10,493 72.00 54270 11:02:19 AM BATE 4,074 72.00 30000MQ5 11:02:25 AM XLON 2,898 72.00 1098507222020045 11:02:25 AM XLON 2,639 72.00 1098507222020046 11:02:27 AM XLON 8,410 71.98 1098507222020055 11:02:27 AM XLON 7,445 71.98 1098507222020056 11:02:27 AM TRQX 4,791 71.98 1098507280732004 11:02:27 AM CHIX 15,828 71.98 130000SFL 11:02:27 AM BATE 16,817 71.98 30000MQF 11:03:25 AM XLON 875 71.96 1098507222020159 11:03:25 AM XLON 9,452 71.96 1098507222020160 11:03:25 AM XLON 5,945 71.96 1098507222020161 11:03:25 AM XLON 15,716 71.94 1098507222020164 11:03:25 AM TRQX 7,121 71.96 1098507280732123 11:03:25 AM BATE 16,273 71.96 30000MTK 11:03:25 AM BATE 12,608 71.94 30000MTL 11:07:22 AM XLON 16,061 71.96 1098507222020706 11:07:22 AM XLON 3,998 71.96 1098507222020709 11:07:22 AM XLON 782 71.96 1098507222020710 11:07:22 AM XLON 4,780 71.96 1098507222020712 11:07:22 AM AQXE 14,615 71.96 55644 11:07:45 AM XLON 5,856 71.96 1098507222020774 11:07:45 AM XLON 749 71.96 1098507222020775 11:08:19 AM XLON 15,990 71.94 1098507222020886 11:08:19 AM CHIX 14,753 71.94 130000SZU 11:08:19 AM BATE 7,919 71.94 30000N88 11:09:28 AM BATE 693 71.98 30000ND6 11:09:28 AM BATE 10,193 71.98 30000ND7 11:10:13 AM BATE 5,093 72.00 30000NG9 11:10:40 AM XLON 1,538 72.00 1098507222021169 11:10:40 AM XLON 1,770 72.00 1098507222021170 11:10:40 AM XLON 8,345 72.00 1098507222021171 11:12:22 AM CHIX 10,073 72.02 130000TFR 11:12:52 AM XLON 16,314 72.02 1098507222021483 11:12:52 AM XLON 6,247 72.02 1098507222021488 11:12:52 AM XLON 8,345 72.02 1098507222021489 11:12:52 AM XLON 3,260 72.02 1098507222021490 11:12:52 AM TRQX 4,946 72.02 1098507280733162 11:12:52 AM CHIX 6,721 72.02 130000TGW 11:12:52 AM BATE 15,760 72.02 30000NOD 11:12:52 AM BATE 5,093 72.02 30000NOE 11:12:53 AM XLON 4,780 72.02 1098507222021491 11:12:53 AM BATE 5,093 72.02 30000NOK 11:12:53 AM BATE 1 72.02 30000NOM 11:12:53 AM BATE 5,093 72.02 30000NON 11:12:54 AM BATE 5,093 72.02 30000NOO 11:12:54 AM BATE 3 72.02 30000NOQ 11:12:55 AM BATE 1 72.02 30000NOS 11:12:57 AM XLON 11,143 72.00 1098507222021498 11:12:57 AM XLON 5,122 72.00 1098507222021499 11:12:57 AM BATE 25 72.02 30000NOY 11:12:57 AM BATE 16,332 72.00 30000NOZ 11:13:15 AM XLON 6,869 72.06 1098507222021532 11:13:15 AM XLON 4,004 72.06 1098507222021533 11:13:15 AM XLON 4,180 72.06 1098507222021534 11:13:15 AM XLON 1,046 72.06 1098507222021535 11:15:03 AM XLON 16,087 72.06 1098507222021658 11:15:03 AM TRQX 6,020 72.06 1098507280733337 11:15:03 AM CHIX 1,313 72.06 130000TO4 11:15:03 AM CHIX 13,541 72.06 130000TO5 11:15:03 AM BATE 6,988 72.06 30000NVG 11:15:03 AM BATE 6,988 72.06 30000NVH 11:15:10 AM XLON 4,910 72.06 1098507222021681 11:15:10 AM XLON 11,705 72.06 1098507222021682 11:16:09 AM XLON 15,929 72.04 1098507222021731 11:16:09 AM XLON 16,021 72.02 1098507222021733 11:16:09 AM TRQX 2,959 72.04 1098507280733417 11:16:09 AM TRQX 2,959 72.04 1098507280733418 11:16:09 AM BATE 12,923 72.04 30000NYK 11:16:09 AM BATE 5,632 72.02 30000NYN 11:16:09 AM BATE 8,780 72.02 30000NYS 11:16:09 AM BATE 9,186 72.00 30000NYV 11:16:12 AM BATE 1,341 72.00 30000NZK 11:16:16 AM BATE 7,500 71.98 30000O01 11:18:22 AM CHIX 8,122 71.98 130000TYU 11:21:59 AM XLON 8,345 71.98 1098507222022230 11:21:59 AM XLON 5,000 71.98 1098507222022231 11:21:59 AM AQXE 15,165 71.98 59119 11:22:52 AM XLON 14,931 72.00 1098507222022318 11:22:52 AM XLON 1,002 72.00 1098507222022319 11:22:52 AM XLON 1,571 72.00 1098507222022320 11:24:42 AM XLON 5,500 71.98 1098507222022488 11:30:45 AM XLON 11,101 71.98 1098507222023235 11:30:45 AM XLON 6,286 71.98 1098507222023239 11:30:45 AM TRQX 5,796 71.98 1098507280734576 11:30:45 AM CHIX 5,129 71.98 130000V4G 11:30:45 AM CHIX 11,328 71.98 130000V4H 11:30:45 AM BATE 7,370 71.98 30000PEG 11:30:45 AM AQXE 13,177 71.98 61554 11:30:46 AM XLON 1 71.98 1098507222023241 11:31:07 AM XLON 14,164 71.96 1098507222023300 11:31:07 AM XLON 6,998 71.98 1098507222023305 11:31:07 AM XLON 3,964 71.98 1098507222023306 11:31:07 AM XLON 1,758 71.98 1098507222023307 11:31:07 AM XLON 7,361 71.98 1098507222023308 11:31:07 AM XLON 1,042 71.98 1098507222023309 11:31:07 AM TRQX 2,418 71.96 1098507280734619 11:31:07 AM CHIX 12,538 71.96 130000V6C 11:31:07 AM CHIX 3,590 71.96 130000V6D 11:31:07 AM BATE 4,097 71.96 30000PG0 11:31:07 AM BATE 1,132 71.96 30000PG1 11:31:08 AM TRQX 2,643 71.96 1098507280734629 11:31:12 AM TRQX 663 71.96 1098507280734634 11:31:29 AM XLON 1,594 71.96 1098507222023362 11:31:29 AM XLON 1 71.96 1098507222023363 11:31:29 AM XLON 1 71.96 1098507222023364 11:31:29 AM XLON 2 71.96 1098507222023365 11:31:32 AM XLON 1,829 71.96 1098507222023379 11:34:12 AM XLON 3,740 72.02 1098507222023587 11:34:12 AM XLON 7,522 72.02 1098507222023588 11:34:12 AM XLON 9,861 72.02 1098507222023589 11:34:12 AM XLON 1,535 72.02 1098507222023590 11:34:12 AM XLON 1,620 72.02 1098507222023591 11:34:12 AM XLON 7,100 72.02 1098507222023592 11:34:12 AM XLON 1,600 72.02 1098507222023593 11:34:12 AM XLON 7,100 72.02 1098507222023594 11:34:13 AM XLON 4,744 72.02 1098507222023642 11:34:13 AM XLON 3,889 72.02 1098507222023650 11:34:13 AM XLON 1,694 72.02 1098507222023651 11:34:13 AM XLON 1,613 72.02 1098507222023652 11:34:13 AM XLON 7,100 72.02 1098507222023653 11:34:14 AM XLON 1 72.02 1098507222023654 11:34:14 AM XLON 3,844 72.02 1098507222023655 11:36:45 AM CHIX 16,876 72.04 130000VO6 11:36:45 AM BATE 7,787 72.04 30000PUP 11:36:45 AM BATE 8,274 72.04 30000PUQ 11:36:52 AM TRQX 2,806 72.04 1098507280735230 11:36:52 AM TRQX 4,025 72.04 1098507280735231 11:37:55 AM XLON 1,767 72.04 1098507222023983 11:38:04 AM XLON 15,784 72.02 1098507222023994 11:38:04 AM XLON 5,800 72.02 1098507222023997 11:38:04 AM XLON 8,345 72.04 1098507222023998 11:38:04 AM XLON 3,707 72.04 1098507222023999 11:38:04 AM XLON 1,806 72.04 1098507222024000 11:38:04 AM XLON 1,465 72.04 1098507222024001 11:38:04 AM CHIX 16,883 72.02 130000VRP 11:38:04 AM BATE 8,185 72.02 30000PXK 11:38:04 AM BATE 8,185 72.02 30000PXL 11:38:19 AM XLON 8,423 72.02 1098507222024035 11:38:46 AM XLON 1,679 72.02 1098507222024084 11:38:47 AM XLON 1,582 72.02 1098507222024085 11:38:47 AM XLON 1,617 72.02 1098507222024086 11:38:53 AM XLON 15,851 72.00 1098507222024104 11:38:53 AM XLON 16,191 71.98 1098507222024108 11:38:53 AM BATE 15,902 72.00 30000PZT 11:38:53 AM BATE 11,603 71.98 30000PZU 11:38:53 AM BATE 4,877 71.98 30000PZV 11:38:53 AM AQXE 16,347 72.00 63517 11:40:15 AM XLON 5,268 72.00 1098507222024268 11:40:15 AM XLON 3,783 72.00 1098507222024269 11:40:15 AM XLON 6,437 72.00 1098507222024270 11:40:15 AM XLON 2,580 72.00 1098507222024271 11:40:44 AM XLON 1 71.96 1098507222024297 11:40:44 AM XLON 1 71.96 1098507222024298 11:41:58 AM XLON 16,661 72.00 1098507222024467 11:41:58 AM TRQX 6,898 72.00 1098507280735664 11:43:25 AM XLON 16,838 71.98 1098507222024621 11:43:25 AM XLON 1 71.96 1098507222024622 11:43:25 AM XLON 1 71.96 1098507222024623 11:43:25 AM CHIX 13,687 71.98 130000WEH 11:43:25 AM BATE 4,837 71.98 30000QHG 11:43:25 AM BATE 4,031 71.96 30000QHJ 11:43:26 AM XLON 1 71.96 1098507222024624 11:43:34 AM BATE 8,608 71.96 30000QI0 11:43:34 AM BATE 2,964 71.96 30000QI1 11:43:44 AM XLON 1 71.96 1098507222024652 11:43:44 AM XLON 16,130 71.96 1098507222024653 11:45:38 AM XLON 16,390 71.98 1098507222024868 11:46:33 AM BATE 4,792 71.98 30000QO1 11:46:56 AM XLON 16,176 72.00 1098507222024963 11:46:56 AM CHIX 8,293 72.00 130000WPR 11:47:25 AM TRQX 4,646 72.02 1098507280736169 11:47:25 AM TRQX 2,152 72.02 1098507280736170 11:50:34 AM XLON 15,930 72.04 1098507222025283 11:50:34 AM CHIX 14,979 72.04 130000X4A 11:50:34 AM BATE 15,716 72.04 30000R1S 11:50:54 AM XLON 16,614 72.02 1098507222025347 11:50:54 AM BATE 16,754 72.02 30000R3A 11:50:54 AM BATE 70 72.02 30000R3B 11:50:54 AM BATE 70 72.02 30000R3C 11:53:00 AM BATE 16,341 72.04 30000R8C 11:53:00 AM BATE 3,081 72.02 30000R8E 11:53:35 AM XLON 3,315 72.04 1098507222025665 11:53:35 AM XLON 1,465 72.04 1098507222025666 11:53:55 AM XLON 4,660 72.04 1098507222025740 11:54:22 AM XLON 16,700 72.04 1098507222025750 11:54:22 AM XLON 15,958 72.02 1098507222025755 11:54:22 AM TRQX 5,694 72.04 1098507280737068 11:54:22 AM BATE 15,902 72.04 30000RBR 11:54:22 AM BATE 115 72.04 30000RBS 11:54:22 AM BATE 11,603 72.02 30000RBT 11:54:22 AM BATE 1,172 72.02 30000RBU 11:54:22 AM AQXE 14,189 72.04 67848 11:54:22 AM AQXE 1,837 72.04 67849 11:54:23 AM XLON 16,379 72.00 1098507222025756 11:54:23 AM CHIX 15,885 72.00 130000XFX 11:54:23 AM BATE 2,560 72.00 30000RBX 11:54:23 AM BATE 6,896 72.00 30000RBY 11:54:23 AM BATE 6,896 72.00 30000RBZ 11:54:36 AM BATE 5,792 71.98 30000RCL 11:54:43 AM BATE 7,009 71.98 30000RD9 11:54:43 AM BATE 2,313 71.98 30000RDA 11:55:53 AM BATE 9,522 71.96 30000RH9 11:55:54 AM BATE 2,418 71.96 30000RHB 11:58:20 AM XLON 1 71.94 1098507222026421 11:58:41 AM XLON 5 71.94 1098507222026431 11:59:02 AM XLON 7 71.94 1098507222026434 11:59:48 AM XLON 14,802 71.94 1098507222026486 11:59:59 AM XLON 12,144 71.92 1098507222026523 11:59:59 AM XLON 4,048 71.92 1098507222026524 12:01:18 PM XLON 16,191 71.92 1098507222026693 12:01:18 PM CHIX 14,834 71.92 130000Y4O 12:02:00 PM XLON 16,217 71.92 1098507222026746 12:02:00 PM BATE 9,506 71.92 30000RXS 12:02:23 PM XLON 16,023 71.90 1098507222026805 12:02:23 PM BATE 4,837 71.90 30000RYC 12:03:42 PM XLON 16,641 71.92 1098507222026968 12:03:52 PM AQXE 4,209 71.92 70218 12:06:29 PM XLON 357 71.96 1098507222027205 12:06:29 PM XLON 16,278 71.96 1098507222027206 12:06:29 PM XLON 3,838 71.96 1098507222027209 12:06:29 PM CHIX 4,377 71.96 130000YP7 12:06:29 PM CHIX 6,225 71.96 130000YP8 12:06:29 PM CHIX 5,254 71.96 130000YP9 12:06:29 PM BATE 4,773 71.98 30000SBK 12:06:29 PM BATE 378 71.98 30000SBL 12:06:29 PM BATE 175 71.98 30000SBM 12:07:00 PM BATE 4,773 71.96 30000SCE 12:07:00 PM AQXE 12,405 71.96 70998 12:10:36 PM XLON 1,753 71.96 1098507222027511 12:10:36 PM XLON 1,725 71.96 1098507222027512 12:10:36 PM XLON 3,882 71.96 1098507222027513 12:10:36 PM XLON 1 71.96 1098507222027514 12:10:36 PM TRQX 6,000 71.96 1098507280738705 12:10:36 PM CHIX 16,360 71.96 130000Z3K 12:10:36 PM BATE 8,288 71.96 30000SPE 12:10:36 PM BATE 8,563 71.96 30000SPF 12:12:08 PM XLON 15,862 71.98 1098507222027847 12:12:08 PM TRQX 6,269 71.98 1098507280738858 12:12:08 PM BATE 16,044 71.98 30000STH 12:12:08 PM BATE 479 71.98 30000STI 12:12:16 PM XLON 2,234 72.00 1098507222027873 12:12:16 PM XLON 1,559 72.00 1098507222027874 12:12:16 PM XLON 1,590 72.00 1098507222027875 12:12:16 PM XLON 6,785 72.00 1098507222027876 12:12:16 PM XLON 8,955 72.00 1098507222027877 12:12:16 PM TRQX 3,549 71.98 1098507280738876 12:12:16 PM TRQX 1,301 71.98 1098507280738877 12:12:16 PM TRQX 1,301 71.98 1098507280738878 12:12:17 PM XLON 288 72.00 1098507222027878 12:12:17 PM XLON 1,603 72.00 1098507222027879 12:12:17 PM XLON 1,795 72.00 1098507222027880 12:12:17 PM XLON 10,434 72.00 1098507222027881 12:12:17 PM XLON 7,003 72.00 1098507222027882 12:12:17 PM XLON 8,554 72.00 1098507222027883 12:12:17 PM XLON 10,434 72.00 1098507222027884 12:12:17 PM XLON 2,135 72.00 1098507222027885 12:13:01 PM XLON 16,130 71.98 1098507222027987 12:13:37 PM XLON 15,949 72.02 1098507222028032 12:13:37 PM TRQX 2,036 72.02 1098507280738999 12:13:37 PM TRQX 3,805 72.02 1098507280739000 12:13:37 PM CHIX 9,935 72.02 130000ZJB 12:13:37 PM CHIX 5,988 72.02 130000ZJC 12:13:59 PM BATE 16,104 72.02 30000T1Y 12:13:59 PM AQXE 14,774 72.02 73044 12:14:06 PM XLON 1,565 72.02 1098507222028043 12:14:06 PM XLON 3,215 72.02 1098507222028044 12:14:23 PM XLON 1,524 72.02 1098507222028052 12:14:23 PM XLON 3,597 72.02 1098507222028053 12:14:41 PM XLON 1,664 72.02 1098507222028072 12:14:41 PM XLON 1,790 72.02 1098507222028073 12:14:47 PM XLON 1,539 72.02 1098507222028092 12:14:47 PM XLON 1,667 72.02 1098507222028093 12:14:47 PM XLON 1,574 72.02 1098507222028094 12:14:55 PM XLON 4,816 72.00 1098507222028095 12:14:55 PM XLON 12,027 72.00 1098507222028096 12:14:55 PM BATE 16,290 72.00 30000T43 12:15:47 PM XLON 16,239 71.98 1098507222028188 12:15:47 PM CHIX 3,772 71.98 130000ZQF 12:15:47 PM CHIX 7,653 71.98 130000ZQG 12:15:47 PM CHIX 4,903 71.98 130000ZQH 12:15:47 PM BATE 15,969 71.98 30000T6R 12:16:33 PM XLON 8,366 71.96 1098507222028265 12:16:33 PM XLON 7,975 71.96 1098507222028266 12:16:33 PM XLON 15,901 71.94 1098507222028269 12:16:33 PM BATE 7,989 71.96 30000T8N 12:16:33 PM BATE 8,002 71.96 30000T8O 12:16:33 PM BATE 9,583 71.94 30000T8P 12:16:33 PM BATE 447 71.94 30000T8Q 12:16:34 PM BATE 5,862 71.92 30000T8S 12:18:17 PM XLON 10,000 71.88 1098507222028580 12:18:18 PM XLON 5,534 71.88 1098507222028581 12:19:33 PM BATE 4,641 71.88 30000TI0 12:19:34 PM CHIX 11,193 71.90 13000106L 12:20:00 PM XLON 15,758 71.88 1098507222028780 12:20:00 PM BATE 1,392 71.88 30000TJP 12:20:43 PM BATE 6,159 71.86 30000TLF 12:20:43 PM BATE 138 71.86 30000TLG 12:21:05 PM XLON 16,718 71.84 1098507222028846 12:21:05 PM BATE 1,845 71.84 30000TMI 12:21:05 PM BATE 4,668 71.84 30000TMJ 12:21:34 PM BATE 5,354 71.82 30000TOC 12:22:04 PM XLON 13,275 71.82 1098507222028893 12:22:04 PM XLON 1,900 71.82 1098507222028894 12:22:04 PM TRQX 6,159 71.82 1098507280739792 12:22:10 PM BATE 4,985 71.80 30000TQ9 12:22:29 PM BATE 4,780 71.78 30000TQW 12:26:13 PM CHIX 5,287 71.86 1300010X9 12:26:13 PM CHIX 11,398 71.86 1300010XA 12:26:13 PM BATE 12,713 71.86 30000U0H 12:26:13 PM BATE 3,691 71.86 30000U0I 12:26:13 PM AQXE 7,712 71.86 75733 12:26:33 PM XLON 8,390 71.84 1098507222029268 12:26:33 PM XLON 8,390 71.84 1098507222029269 12:26:33 PM BATE 16,211 71.84 30000U20 12:26:40 PM XLON 15,749 71.82 1098507222029287 12:26:40 PM BATE 15,296 71.82 30000U2R 12:30:16 PM XLON 11,889 71.88 1098507222029598 12:30:16 PM XLON 4,541 71.88 1098507222029599 12:30:21 PM XLON 15,798 71.86 1098507222029711 12:30:21 PM AQXE 9,096 71.86 76766 12:30:21 PM AQXE 5,243 71.86 76767 12:32:04 PM XLON 12,703 72.02 1098507222030022 12:32:04 PM XLON 1,512 72.02 1098507222030023 12:32:04 PM XLON 1,512 72.02 1098507222030024 12:32:10 PM XLON 16,245 72.00 1098507222030096 12:32:10 PM XLON 13,735 72.02 1098507222030097 12:32:10 PM TRQX 6,844 72.00 1098507280740675 12:32:10 PM CHIX 16,266 72.00 1300011V4 12:33:20 PM BATE 1 72.00 30000URX 12:33:20 PM BATE 3,578 72.00 30000URY 12:35:20 PM XLON 15,922 72.02 1098507222030319 12:35:20 PM XLON 3,475 72.02 1098507222030323 12:35:20 PM XLON 10,434 72.02 1098507222030324 12:35:20 PM XLON 3,743 72.02 1098507222030325 12:35:20 PM CHIX 16,675 72.02 13000125B 12:35:20 PM BATE 13,342 72.02 30000UWP 12:35:20 PM BATE 2,829 72.02 30000UWQ 12:35:20 PM BATE 3,578 72.02 30000UWR 12:35:21 PM BATE 6,149 72.02 30000UWT 12:35:21 PM BATE 372 72.02 30000UWU 12:35:22 PM BATE 16 72.02 30000UX0 12:36:24 PM CHIX 14,426 72.04 13000127E 12:36:24 PM BATE 15,789 72.04 30000UYW 12:36:24 PM BATE 3,578 72.04 30000UYY 12:36:25 PM XLON 15,951 72.02 1098507222030408 12:36:25 PM TRQX 137 72.02 1098507280741018 12:36:25 PM BATE 10,543 72.02 30000UZ2 12:36:25 PM BATE 2,779 72.02 30000UZ3 12:36:25 PM BATE 2,779 72.02 30000UZ4 12:36:25 PM BATE 3,578 72.04 30000UZ5 12:36:25 PM BATE 97 72.04 30000UZ6 12:36:26 PM TRQX 5,600 72.02 1098507280741020 12:36:30 PM TRQX 3 72.02 1098507280741022 12:36:32 PM TRQX 678 72.02 1098507280741024 12:39:22 PM XLON 16,002 72.04 1098507222030704 12:39:22 PM XLON 10,434 72.04 1098507222030705 12:39:22 PM XLON 6,500 72.04 1098507222030706 12:39:22 PM BATE 16,208 72.04 30000V76 12:39:22 PM AQXE 15,019 72.04 79078 12:39:24 PM XLON 15,910 72.02 1098507222030710 12:39:24 PM TRQX 4,695 72.02 1098507280741243 12:39:24 PM BATE 7,636 72.02 30000V7B 12:39:24 PM BATE 4,178 72.02 30000V7C 12:39:24 PM BATE 4,178 72.02 30000V7D 12:39:24 PM BATE 532 72.02 30000V7E 12:40:24 PM CHIX 4,298 72.02 1300012LG 12:40:38 PM XLON 1 72.00 1098507222030800 12:42:34 PM XLON 16,254 72.04 1098507222030956 12:42:34 PM XLON 10,434 72.04 1098507222030957 12:42:34 PM XLON 1,812 72.04 1098507222030958 12:42:34 PM XLON 1,520 72.04 1098507222030959 12:42:34 PM CHIX 14,066 72.04 1300012SD 12:42:34 PM BATE 13,381 72.04 30000VGD 12:42:34 PM BATE 2,904 72.04 30000VGE 12:43:26 PM XLON 1 72.02 1098507222031044 12:43:35 PM XLON 15,737 72.02 1098507222031048 12:43:35 PM BATE 4,333 72.02 30000VHU 12:43:50 PM BATE 8,608 72.02 30000VIQ 12:45:10 PM XLON 16,556 72.02 1098507222031208 12:45:10 PM XLON 16,343 72.00 1098507222031211 12:45:10 PM TRQX 6,128 72.02 1098507280741757 12:45:10 PM BATE 3,785 72.02 30000VMZ 12:45:10 PM BATE 16,270 72.00 30000VN0 12:45:14 PM BATE 4,325 71.98 30000VN8 12:45:14 PM BATE 7,631 71.98 30000VN9 12:45:42 PM BATE 16,100 71.96 30000VP1 12:45:42 PM BATE 380 71.96 30000VP2 12:45:42 PM BATE 12,279 71.94 30000VP4 12:45:42 PM BATE 13,583 71.92 30000VP8 12:50:57 PM TRQX 4,516 71.94 1098507280742193 12:50:57 PM TRQX 1,534 71.94 1098507280742194 12:51:47 PM XLON 1 71.94 1098507222031944 12:52:17 PM XLON 16,743 71.96 1098507222032016 12:52:17 PM XLON 4,780 71.96 1098507222032019 12:52:17 PM XLON 16,132 71.94 1098507222032020 12:52:17 PM CHIX 10,361 71.96 1300013U4 12:52:17 PM CHIX 6,052 71.96 1300013U5 12:52:17 PM CHIX 12,872 71.94 1300013U9 12:52:17 PM BATE 6,746 71.96 30000W8M 12:53:34 PM XLON 16,235 71.98 1098507222032149 12:53:34 PM BATE 8,306 71.98 30000WB8 12:53:42 PM XLON 15,521 71.96 1098507222032159 12:53:42 PM XLON 315 71.96 1098507222032160 12:53:42 PM BATE 2,298 71.96 30000WBK 12:53:42 PM BATE 2,547 71.96 30000WBM 12:54:37 PM XLON 16,290 71.94 1098507222032211 12:54:37 PM BATE 2,446 71.94 30000WD3 12:54:37 PM BATE 2,632 71.94 30000WD4 12:57:10 PM XLON 15,970 71.94 1098507222032451 12:57:10 PM TRQX 6,271 71.94 1098507280742658 12:57:10 PM BATE 5,817 71.94 30000WJ2 12:57:36 PM BATE 5,455 71.92 30000WJV 12:57:36 PM AQXE 15,163 71.94 83111 12:57:52 PM XLON 16,264 71.90 1098507222032555 12:57:52 PM BATE 5,603 71.90 30000WKH 12:57:52 PM BATE 622 71.90 30000WKI 12:57:53 PM BATE 6,695 71.88 30000WKL 13:00:35 PM BATE 4,021 71.92 30000WUC 13:00:35 PM BATE 8,600 71.92 30000WUD 13:00:38 PM XLON 14,963 71.90 1098507222032855 13:00:38 PM BATE 5,001 71.90 30000WV7 13:00:50 PM BATE 4,941 71.88 30000WWK 13:01:00 PM BATE 9,334 71.86 30000WXF 13:03:20 PM BATE 727 71.86 30000X3D 13:03:20 PM BATE 727 71.86 30000X3E 13:03:38 PM XLON 13,505 71.84 1098507222033207 13:03:38 PM XLON 14,230 71.82 1098507222033209 13:03:38 PM CHIX 16,685 71.84 1300014WU 13:03:38 PM BATE 8,645 71.84 30000X5F 13:03:38 PM BATE 7,235 71.82 30000X5I 13:04:20 PM TRQX 5,019 71.84 1098507280743326 13:04:20 PM BATE 6,092 71.84 30000X9Q 13:06:11 PM CHIX 12,870 71.86 130001593 13:06:11 PM CHIX 775 71.86 130001594 13:06:11 PM CHIX 775 71.86 130001595 13:10:31 PM XLON 10,087 71.88 1098507222033955 13:10:31 PM XLON 9,782 71.88 1098507222033956 13:10:31 PM XLON 15,924 71.86 1098507222033957 13:10:31 PM XLON 9,782 71.86 1098507222033959 13:10:31 PM XLON 10,077 71.86 1098507222033960 13:10:31 PM CHIX 14,300 71.86 1300015LV 13:10:31 PM BATE 7,725 71.86 30000XNY 13:10:31 PM AQXE 14,627 71.86 86557 13:10:32 PM XLON 16,093 71.84 1098507222033972 13:10:32 PM TRQX 4,431 71.84 1098507280744036 13:10:32 PM TRQX 961 71.84 1098507280744037 13:10:32 PM TRQX 961 71.84 1098507280744038 13:10:32 PM BATE 13,287 71.84 30000XOM 13:12:47 PM BATE 13,415 71.86 30000XXB 13:12:47 PM BATE 81 71.86 30000XXC 13:15:00 PM XLON 15,985 71.84 1098507222034406 13:15:00 PM BATE 11,453 71.84 30000Y3Q 13:15:00 PM BATE 2,024 71.84 30000Y3R 13:15:15 PM XLON 6 71.84 1098507222034432 13:15:15 PM XLON 1,518 71.84 1098507222034436 13:15:16 PM XLON 1,702 71.84 1098507222034437 13:15:16 PM XLON 1,805 71.84 1098507222034438 13:15:16 PM XLON 1,663 71.84 1098507222034439 13:15:25 PM XLON 1 71.84 1098507222034443 13:15:25 PM XLON 1 71.84 1098507222034444 13:15:25 PM XLON 1,607 71.84 1098507222034445 13:15:25 PM BATE 5,845 71.82 30000Y4X 13:15:38 PM XLON 15,996 71.82 1098507222034451 13:16:41 PM CHIX 5,814 71.88 1300016CA 13:17:15 PM XLON 16,191 71.90 1098507222034704 13:17:15 PM TRQX 4,880 71.90 1098507280744664 13:17:36 PM XLON 10,725 71.88 1098507222034731 13:17:36 PM XLON 5,882 71.88 1098507222034732 13:17:36 PM BATE 16,260 71.88 30000YBE 13:18:41 PM XLON 16,600 71.88 1098507222034812 13:20:25 PM XLON 16,331 71.88 1098507222035125 13:20:25 PM CHIX 15,466 71.88 1300016MK 13:20:25 PM BATE 16,117 71.88 30000YK3 13:20:35 PM XLON 15,805 71.88 1098507222035164 13:22:11 PM XLON 11,379 71.94 1098507222035313 13:22:11 PM XLON 4,455 71.94 1098507222035314 13:22:11 PM TRQX 6,897 71.94 1098507280745102 13:22:11 PM CHIX 14,120 71.94 1300016T7 13:22:11 PM BATE 16,276 71.94 30000YPU 13:22:11 PM AQXE 14,911 71.94 89968 13:22:12 PM BATE 4,190 71.94 30000YQ0 13:22:12 PM BATE 22 71.94 30000YQ7 13:22:24 PM BATE 22 71.94 30000YR8 13:22:59 PM XLON 16,762 71.92 1098507222035527 13:22:59 PM XLON 7,238 71.90 1098507222035530 13:22:59 PM XLON 564 71.90 1098507222035531 13:22:59 PM BATE 16,600 71.92 30000YVO 13:22:59 PM BATE 16,849 71.90 30000YVQ 13:24:11 PM XLON 15,867 71.86 1098507222035661 13:24:11 PM BATE 16,765 71.88 30000YXZ 13:24:11 PM BATE 15,896 71.86 30000YY0 13:24:13 PM BATE 8,608 71.84 30000YYB 13:24:13 PM BATE 7,391 71.84 30000YYC 13:25:55 PM CHIX 13,056 71.86 130001763 13:26:44 PM XLON 16,482 71.84 1098507222036105 13:27:35 PM XLON 8,229 71.82 1098507222036176 13:27:35 PM XLON 8,229 71.82 1098507222036177 13:27:35 PM XLON 14,849 71.80 1098507222036180 13:27:35 PM BATE 15,879 71.82 30000Z9L 13:27:35 PM BATE 4,837 71.78 30000Z9Q 13:27:40 PM XLON 12,197 71.78 1098507222036186 13:27:40 PM XLON 4,107 71.78 1098507222036187 13:28:35 PM CHIX 14,491 71.78 1300017FS 13:28:35 PM BATE 4,856 71.78 30000ZCS 13:29:00 PM TRQX 9,280 71.76 1098507280745930 13:29:15 PM XLON 15,783 71.74 1098507222036567 13:29:15 PM AQXE 14,314 71.74 92226 13:29:22 PM BATE 5,469 71.76 30000ZH4 13:30:00 PM BATE 228 71.78 30000ZM1 13:30:25 PM XLON 16,154 71.92 1098507222037694 13:31:00 PM CHIX 14,430 71.94 13000183U 13:31:00 PM BATE 4,190 71.94 30000ZY0 13:31:12 PM BATE 21 71.94 30000ZZU 13:31:12 PM BATE 4,190 71.94 30000ZZV 13:31:13 PM XLON 8,166 71.92 1098507222038106 13:31:13 PM XLON 7,995 71.92 1098507222038107 13:31:13 PM BATE 7,997 71.92 30000ZZY 13:31:13 PM BATE 7,997 71.92 30000ZZZ 13:31:13 PM BATE 171 71.92 30001000 13:31:13 PM BATE 6,046 71.92 30001003 13:31:18 PM BATE 4,190 71.92 3000100R 13:31:53 PM XLON 16,142 72.00 1098507222038531 13:31:53 PM TRQX 9,886 72.00 1098507280746744 13:31:53 PM BATE 15,694 72.00 3000105R 13:31:53 PM BATE 4,190 72.02 3000105S 13:31:54 PM XLON 16,186 71.98 1098507222038543 13:31:54 PM BATE 16,565 71.98 30001065 13:31:54 PM BATE 4,190 71.98 30001066 13:31:54 PM BATE 15,801 71.98 30001069 13:31:55 PM BATE 4,190 71.98 3000106G 13:32:07 PM XLON 15,729 71.98 1098507222038669 13:32:10 PM XLON 16,752 71.96 1098507222038715 13:32:10 PM BATE 16,220 71.96 3000109V 13:32:16 PM BATE 15,905 71.94 300010BK 13:32:16 PM BATE 4,190 71.94 300010BL 13:32:16 PM BATE 8,608 71.92 300010BM 13:32:16 PM BATE 5,063 71.92 300010BN 13:32:16 PM BATE 2,786 71.92 300010BS 13:32:16 PM BATE 16,847 71.90 300010BT 13:33:06 PM XLON 10,000 71.96 1098507222039072 13:33:06 PM XLON 6,379 71.96 1098507222039073 13:33:10 PM CHIX 7,132 71.96 1300018SI 13:33:10 PM BATE 1,328 71.96 300010H7 13:33:11 PM XLON 13,942 71.96 1098507222039155 13:33:11 PM CHIX 9,573 71.96 1300018SX 13:33:11 PM BATE 14,752 71.96 300010HG 13:33:11 PM AQXE 13,595 71.96 95515 13:33:36 PM XLON 14,177 71.92 1098507222039304 13:33:36 PM BATE 16,240 71.94 300010JX 13:33:36 PM BATE 15,869 71.92 300010JZ 13:33:40 PM BATE 1 71.90 300010K3 13:33:54 PM BATE 15,981 71.90 300010KY 13:33:54 PM BATE 15,890 71.88 300010L1 13:33:55 PM BATE 15,563 71.86 300010L3 13:34:46 PM CHIX 14,241 71.94 130001938 13:35:00 PM XLON 16,188 71.92 1098507222039767 13:35:00 PM BATE 12,031 71.92 300010QM 13:35:13 PM XLON 16,750 71.90 1098507222039825 13:35:13 PM BATE 8,341 71.90 300010RR 13:36:01 PM XLON 16,610 71.88 1098507222040004 13:36:01 PM BATE 13,135 71.88 300010VO 13:36:40 PM XLON 16,405 71.86 1098507222040295 13:36:40 PM BATE 13,652 71.86 3000110R 13:36:40 PM BATE 1,707 71.86 3000110S 13:36:50 PM XLON 15,618 71.84 1098507222040331 13:36:50 PM CHIX 15,574 71.84 1300019KD 13:36:50 PM BATE 9,999 71.84 3000111N 13:36:50 PM BATE 2,417 71.82 3000111P 13:36:50 PM BATE 3,740 71.82 3000111Q 13:37:18 PM XLON 11,794 71.78 1098507222040505 13:37:18 PM XLON 4,340 71.78 1098507222040506 13:37:18 PM TRQX 12,398 71.82 1098507280747925 13:37:18 PM TRQX 11,651 71.80 1098507280747926 13:37:18 PM BATE 7,976 71.80 30001155 13:37:53 PM BATE 8,184 71.74 300011A9 13:38:31 PM AQXE 11,090 71.80 98460 13:38:44 PM XLON 16,452 71.80 1098507222040805 13:38:44 PM BATE 16,733 71.80 300011F5 13:40:11 PM XLON 11,641 71.86 1098507222041169 13:40:11 PM XLON 4,931 71.86 1098507222041170 13:40:11 PM CHIX 15,012 71.86 130001AFI 13:40:19 PM XLON 16,404 71.84 1098507222041254 13:41:25 PM XLON 6,607 71.84 1098507222041542 13:41:25 PM XLON 7,950 71.84 1098507222041543 13:41:25 PM BATE 15,725 71.84 300011UF 13:41:53 PM XLON 16,735 71.82 1098507222041627 13:41:53 PM BATE 71 71.82 300011VM 13:41:53 PM BATE 16,088 71.82 300011VN 13:41:53 PM BATE 6,000 71.80 300011VQ 13:41:53 PM BATE 2,000 71.80 300011VS 13:41:53 PM BATE 2,000 71.80 300011VT 13:41:53 PM BATE 2,000 71.80 300011VW 13:41:53 PM BATE 2,000 71.80 300011VX 13:43:30 PM XLON 13,613 71.86 1098507222041860 13:43:30 PM XLON 2,113 71.86 1098507222041861 13:43:30 PM CHIX 9,378 71.86 130001AXE 13:43:30 PM CHIX 6,255 71.86 130001AXF 13:43:30 PM BATE 4,284 71.86 30001220 13:43:30 PM BATE 8,622 71.86 30001221 13:44:06 PM XLON 16,891 71.84 1098507222041978 13:44:06 PM XLON 15,325 71.84 1098507222041988 13:44:06 PM BATE 6,377 71.84 30001272 13:44:06 PM BATE 5,957 71.84 30001273 13:45:05 PM AQXE 15,242 71.86 101413 13:45:05 PM XLON 12,786 71.86 1098507222042205 13:45:05 PM BATE 6,471 71.86 300012DA 13:45:36 PM XLON 16,764 71.82 1098507222042319 13:45:36 PM CHIX 14,608 71.82 130001BMT 13:45:36 PM BATE 6,693 71.84 300012GC 13:46:48 PM XLON 7,402 71.74 1098507222042579 13:46:48 PM XLON 9,109 71.74 1098507222042580 13:47:04 PM XLON 10,940 71.74 1098507222042682 13:47:04 PM XLON 4,003 71.74 1098507222042683 13:47:07 PM BATE 5,914 71.74 300012OT 13:47:40 PM CHIX 12,714 71.74 130001C71 13:47:40 PM CHIX 1,676 71.74 130001C72 13:48:02 PM XLON 15,612 71.76 1098507222042975 13:48:02 PM XLON 169 71.76 1098507222042976 13:48:02 PM TRQX 7,243 71.76 1098507280749711 13:48:36 PM XLON 16,109 71.74 1098507222043211 13:48:36 PM BATE 5,854 71.74 3000132P 13:49:46 PM AQXE 14,748 71.82 105178 13:49:46 PM XLON 15,752 71.82 1098507222043557 13:49:46 PM CHIX 4,442 71.82 130001CUS 13:49:46 PM CHIX 9,304 71.82 130001CUT 13:49:46 PM BATE 6,013 71.82 300013C7 13:50:11 PM BATE 1,962 71.82 300013FX 13:50:37 PM XLON 16,013 71.82 1098507222043752 13:50:37 PM BATE 1,856 71.82 300013J2 13:50:37 PM BATE 1,219 71.82 300013J3 13:51:09 PM XLON 15,999 71.82 1098507222043849 13:51:09 PM BATE 5,090 71.82 300013ME 13:51:27 PM BATE 4,371 71.84 300013OQ 13:52:09 PM CHIX 14,871 71.92 130001DGQ 13:52:15 PM XLON 16,735 71.90 1098507222044112 13:52:45 PM XLON 16,238 71.88 1098507222044417 13:52:45 PM TRQX 7,254 71.88 1098507280750710 13:52:45 PM TRQX 7,254 71.88 1098507280750711 13:53:28 PM XLON 14,204 71.90 1098507222044665 13:53:28 PM XLON 1,652 71.90 1098507222044666 13:53:36 PM XLON 16,215 71.88 1098507222044803 13:54:28 PM XLON 16,574 71.88 1098507222044952 13:54:40 PM XLON 16,710 71.86 1098507222044999 13:54:40 PM CHIX 14,472 71.86 130001EF4 13:54:40 PM CHIX 524 71.86 130001EF5 13:57:09 PM AQXE 4,263 71.96 109747 13:57:09 PM AQXE 12,591 71.96 109748 13:57:09 PM XLON 15,714 71.98 1098507222045391 13:57:09 PM XLON 15,962 71.96 1098507222045392 13:57:09 PM CHIX 7,980 71.98 130001EXV 13:57:09 PM CHIX 7,980 71.98 130001EXW 13:57:09 PM BATE 5,004 71.96 300014L4 13:57:49 PM XLON 13,815 71.96 1098507222045588 13:57:49 PM XLON 1,286 71.96 1098507222045589 13:57:49 PM XLON 1,286 71.96 1098507222045590 13:57:49 PM BATE 7,281 71.96 300014QT 13:58:14 PM XLON 16,234 71.94 1098507222045662 13:59:25 PM TRQX 15,041 71.96 1098507280751855 14:00:24 PM XLON 5,315 71.94 1098507222046003 14:00:24 PM XLON 11,461 71.94 1098507222046004 14:00:24 PM XLON 1,648 71.94 1098507222046007 14:00:24 PM XLON 3,132 71.94 1098507222046008 14:00:24 PM CHIX 15,401 71.94 130001FUQ 14:00:46 PM XLON 16,801 71.92 1098507222046043 14:00:46 PM XLON 4,780 71.94 1098507222046051 14:00:46 PM XLON 1,221 71.96 1098507222046053 14:00:46 PM XLON 15,079 71.96 1098507222046054 14:01:01 PM XLON 6,167 71.94 1098507222046089 14:01:01 PM XLON 9,778 71.94 1098507222046090 14:02:07 PM AQXE 15,250 71.96 112491 14:02:07 PM CHIX 5,284 71.96 130001G7I 14:02:53 PM XLON 16,158 71.96 1098507222046377 14:03:34 PM XLON 16,755 71.98 1098507222046445 14:03:55 PM XLON 16,733 71.96 1098507222046494 14:03:55 PM CHIX 16,328 71.96 130001GIL 14:03:55 PM BATE 7,341 71.96 300015MT 14:04:21 PM XLON 12,413 71.94 1098507222046598 14:04:21 PM XLON 3,772 71.94 1098507222046599 14:04:21 PM BATE 7,766 71.94 300015PK 14:05:17 PM CHIX 14,663 71.96 130001GVS 14:05:23 PM XLON 16,532 71.94 1098507222046881 14:05:23 PM BATE 6,689 71.94 300015VA 14:05:23 PM BATE 1 71.96 300015VB 14:05:23 PM BATE 1 71.96 300015VC 14:05:24 PM BATE 6,668 71.96 300015VK 14:05:44 PM BATE 6,800 71.96 300015X5 14:05:49 PM XLON 15,779 71.96 1098507222047036 14:06:07 PM XLON 15,780 71.96 1098507222047214 14:06:08 PM XLON 1,515 71.94 1098507222047218 14:06:08 PM XLON 15,079 71.94 1098507222047219 14:07:31 PM XLON 14,910 71.84 1098507222047746 14:08:17 PM TRQX 15,906 71.88 1098507280753626 14:08:17 PM CHIX 14,395 71.88 130001HYO 14:08:37 PM XLON 10,220 71.86 1098507222048175 14:08:37 PM XLON 5,612 71.86 1098507222048176 14:08:37 PM BATE 5,550 71.86 300016JV 14:08:40 PM XLON 1,786 71.84 1098507222048181 14:08:40 PM XLON 10,370 71.84 1098507222048182 14:08:40 PM XLON 4,225 71.84 1098507222048183 14:09:30 PM XLON 7,286 71.86 1098507222048403 14:09:30 PM XLON 7,286 71.86 1098507222048404 14:09:30 PM AQXE 9,838 71.86 117616 14:09:30 PM AQXE 5,273 71.86 117617 14:09:30 PM BATE 5,489 71.86 300016OT 14:10:54 PM XLON 15,823 71.88 1098507222048713 14:10:54 PM XLON 8,266 71.86 1098507222048715 14:10:54 PM XLON 6,507 71.86 1098507222048716 14:10:54 PM CHIX 13,199 71.88 130001IKD 14:10:54 PM CHIX 1,090 71.88 130001IKE 14:12:20 PM XLON 15,703 71.88 1098507222048916 14:12:20 PM XLON 11,669 71.86 1098507222048917 14:12:20 PM XLON 4,750 71.86 1098507222048918 14:13:41 PM XLON 4,381 71.84 1098507222049148 14:13:41 PM XLON 10,910 71.84 1098507222049149 14:13:41 PM CHIX 13,619 71.84 130001J8F 14:13:48 PM BATE 6,873 71.82 300017D7 14:14:12 PM XLON 13,985 71.84 1098507222049220 14:14:24 PM BATE 1,434 71.84 300017I3 14:14:24 PM BATE 3,842 71.84 300017I4 14:14:24 PM BATE 5,413 71.82 300017I6 14:16:17 PM XLON 4,333 71.94 1098507222049709 14:16:17 PM XLON 11,455 71.94 1098507222049710 14:16:19 PM XLON 214 71.92 1098507222049712 14:16:19 PM XLON 15,480 71.92 1098507222049713 14:16:19 PM TRQX 14,709 71.92 1098507280755096 14:16:19 PM AQXE 13,952 71.92 121039 14:16:19 PM CHIX 15,003 71.92 130001K1W 14:16:38 PM BATE 5,232 71.86 300017YH 14:16:52 PM BATE 547 71.80 300017Z9 14:17:39 PM XLON 14,894 71.82 1098507222050000 14:17:39 PM BATE 6,865 71.82 3000184R 14:18:51 PM XLON 15,479 71.78 1098507222050154 14:19:47 PM XLON 16,713 71.74 1098507222050404 14:19:47 PM CHIX 11,214 71.78 130001KRZ 14:21:32 PM XLON 15,952 71.76 1098507222050739 14:21:36 PM XLON 16,562 71.74 1098507222050747 14:21:36 PM BATE 6,448 71.72 300018O0 14:22:57 PM XLON 15,767 71.74 1098507222050922 14:22:57 PM CHIX 5,221 71.74 130001LGM 14:22:57 PM CHIX 9,283 71.74 130001LGN 14:23:03 PM XLON 16,759 71.72 1098507222050925 14:23:03 PM BATE 16,399 71.72 300018UW 14:24:36 PM BATE 16,630 71.74 30001921 14:25:41 PM AQXE 13,865 71.72 125489 14:25:41 PM BATE 16,337 71.72 3000196T 14:25:48 PM XLON 15,745 71.76 1098507222051406 14:25:48 PM CHIX 15,124 71.76 130001M2H 14:25:48 PM BATE 6,375 71.76 3000197Q 14:26:15 PM XLON 16,782 71.74 1098507222051537 14:26:15 PM BATE 7,794 71.74 300019BO 14:26:49 PM XLON 15,607 71.72 1098507222051629 14:26:49 PM BATE 4,862 71.72 300019EF 14:26:49 PM BATE 3,728 71.72 300019EG 14:28:04 PM BATE 4,919 71.76 300019IW 14:28:04 PM BATE 303 71.76 300019IX 14:28:04 PM BATE 303 71.76 300019IY 14:28:27 PM XLON 8,236 71.76 1098507222051938 14:28:27 PM XLON 1,589 71.76 1098507222051939 14:28:27 PM XLON 1,613 71.76 1098507222051940 14:28:27 PM CHIX 4,399 71.74 130001MLC 14:29:00 PM XLON 15,812 71.74 1098507222052057 14:29:00 PM TRQX 8,387 71.74 1098507280757249 14:29:00 PM TRQX 6,365 71.74 1098507280757250 14:29:00 PM CHIX 10,416 71.74 130001MPD 14:29:00 PM BATE 5,512 71.74 300019NH 14:29:46 PM XLON 16,895 71.72 1098507222052251 14:29:46 PM AQXE 14,279 71.72 127699 14:30:13 PM BATE 5,621 71.72 300019UZ 14:30:45 PM XLON 1,584 71.72 1098507222052586 14:30:45 PM XLON 1,822 71.72 1098507222052587 14:30:45 PM XLON 276 71.72 1098507222052588 14:30:46 PM XLON 15,900 71.70 1098507222052594 14:30:46 PM XLON 9,177 71.72 1098507222052597 14:30:46 PM XLON 2,126 71.72 1098507222052598 14:30:46 PM XLON 42 71.72 1098507222052599 14:30:46 PM XLON 1,804 71.72 1098507222052600 14:30:46 PM XLON 2,753 71.72 1098507222052601 14:30:46 PM XLON 5,221 71.72 1098507222052602 14:30:46 PM CHIX 14,084 71.70 130001N5O 14:30:48 PM XLON 16,410 71.70 1098507222052625 14:30:48 PM CHIX 15,810 71.70 130001N6B 14:30:48 PM BATE 13,209 71.70 300019Z8 14:31:07 PM XLON 16,168 71.68 1098507222052689 14:31:07 PM XLON