Transaction in Own Shares

Vodafone Group Plc

22 August 2024

 

VODAFONE GROUP PLC TRANSACTIONS IN OWN SECURITIES 22 August 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: 21 August 2024 Number of ordinary shares purchased: 12,801,632 Highest price paid per share (pence): 73.98 Lowest price paid per share (pence): 73.26 Volume weighted average price paid per share (pence): 73.68 Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,817,290,201 of its ordinary shares in treasury and has 26,390,654,616 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 21 August 2024 GSI (as riskless principal) elected to purchase 12,801,632 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 August 2024 is set out below. Schedule of purchases - aggregate information Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 73.67 1,291,768 BATE 73.69 1,846,283 CHIX 73.66 2,456,291 TRQX 73.67 891,206 XLON 73.69 6,316,084 Schedule of purchases - individual transactions Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 09:14:24 AM XLON 3,419 73.30 1054569706560774 09:14:24 AM XLON 10,490 73.30 1054569706560775 09:14:24 AM AQXE 8,775 73.30 12098 09:15:41 AM CHIX 8,908 73.28 130000BE9 09:15:51 AM XLON 384 73.26 1054569706560835 09:15:51 AM XLON 135 73.26 1054569706560836 09:15:51 AM XLON 13,749 73.26 1054569706560837 09:15:51 AM TRQX 8,831 73.26 1054569765278896 09:19:00 AM XLON 125 73.26 1054569706561187 09:19:00 AM XLON 53 73.26 1054569706561188 09:19:00 AM XLON 71 73.26 1054569706561189 09:19:00 AM XLON 4,968 73.26 1054569706561190 09:19:00 AM TRQX 8,676 73.26 1054569765279161 09:19:00 AM CHIX 1,657 73.26 130000BLF 09:19:00 AM CHIX 6,996 73.26 130000BLG 09:19:00 AM BATE 8,954 73.26 30000966 09:23:22 AM AQXE 1,383 73.36 13653 09:23:22 AM AQXE 1,615 73.36 13654 09:23:39 AM AQXE 10,380 73.36 13687 09:23:43 AM XLON 12,772 73.34 1054569706561539 09:23:43 AM CHIX 8,270 73.34 130000BVK 09:24:42 AM AQXE 10,720 73.32 13828 09:24:42 AM AQXE 4,084 73.34 13829 09:24:42 AM AQXE 1,392 73.34 13830 09:24:42 AM AQXE 3,488 73.34 13831 09:24:42 AM BATE 4,849 73.32 300009CN 09:27:13 AM CHIX 996 73.38 130000C3L 09:27:13 AM CHIX 1,055 73.38 130000C3M 09:27:13 AM CHIX 954 73.38 130000C3O 09:27:13 AM CHIX 1,093 73.38 130000C3P 09:27:14 AM CHIX 1,004 73.38 130000C3S 09:27:14 AM CHIX 1,133 73.38 130000C3T 09:27:14 AM CHIX 1,147 73.38 130000C3U 09:28:48 AM XLON 15,170 73.34 1054569706561752 09:28:48 AM CHIX 7,188 73.34 130000C6Z 09:28:48 AM CHIX 1,233 73.34 130000C70 09:28:48 AM CHIX 974 73.36 130000C76 09:28:52 AM CHIX 4,368 73.36 130000C7E 09:28:52 AM CHIX 1,076 73.36 130000C7F 09:30:45 AM CHIX 8,656 73.38 130000CC2 09:31:23 AM XLON 8,056 73.38 1054569706561911 09:31:23 AM XLON 8,878 73.38 1054569706561912 09:31:23 AM CHIX 2,342 73.38 130000CCK 09:31:23 AM CHIX 813 73.38 130000CCL 09:31:23 AM BATE 2,369 73.40 300009NN 09:31:23 AM BATE 6 73.40 300009NO 09:32:41 AM TRQX 6,316 73.36 1054569765280066 09:32:41 AM CHIX 4,180 73.38 130000CG4 09:32:41 AM CHIX 13 73.38 130000CG5 09:32:41 AM AQXE 5,172 73.36 15365 09:32:41 AM AQXE 389 73.36 15366 09:32:41 AM BATE 9,898 73.36 300009Q4 09:32:41 AM BATE 2,966 73.36 300009Q5 09:32:41 AM BATE 6,569 73.36 300009QA 09:32:49 AM CHIX 1,732 73.42 130000CGK 09:33:58 AM XLON 16,395 73.42 1054569706562012 09:33:58 AM CHIX 17,395 73.42 130000CJ7 09:33:58 AM CHIX 3,000 73.42 130000CJ9 09:34:34 AM XLON 5,125 73.42 1054569706562065 09:34:34 AM XLON 982 73.42 1054569706562066 09:35:18 AM XLON 10,519 73.42 1054569706562115 09:35:18 AM CHIX 16,455 73.42 130000CN8 09:35:18 AM CHIX 2,700 73.42 130000CNB 09:36:32 AM AQXE 1,232 73.48 16178 09:36:32 AM AQXE 1,359 73.48 16179 09:36:32 AM AQXE 6,373 73.48 16180 09:37:44 AM AQXE 1,358 73.48 16364 09:37:44 AM AQXE 1,456 73.48 16365 09:41:32 AM XLON 17,259 73.54 1054569706562690 09:41:32 AM XLON 16,441 73.50 1054569706562696 09:41:32 AM TRQX 9,200 73.52 1054569765280655 09:41:32 AM CHIX 16,249 73.52 130000D4I 09:41:32 AM CHIX 4,180 73.54 130000D4M 09:41:32 AM CHIX 1,756 73.54 130000D4N 09:41:32 AM AQXE 6,402 73.52 17034 09:41:32 AM BATE 16,251 73.52 30000A63 09:41:33 AM AQXE 4,084 73.52 17037 09:41:35 AM TRQX 4,200 73.50 1054569765280661 09:41:35 AM CHIX 17,115 73.50 130000D4S 09:41:38 AM XLON 16,355 73.50 1054569706562708 09:41:38 AM TRQX 1,756 73.50 1054569765280663 09:41:38 AM CHIX 5,400 73.50 130000D4W 09:41:50 AM TRQX 8,800 73.48 1054569765280678 09:41:50 AM AQXE 7,078 73.48 17079 09:41:50 AM AQXE 275 73.48 17080 09:41:50 AM BATE 16,480 73.48 30000A6W 09:41:51 AM XLON 17,298 73.46 1054569706562757 09:41:51 AM TRQX 4,900 73.48 1054569765280687 09:41:51 AM TRQX 2,365 73.48 1054569765280688 09:41:51 AM CHIX 16,993 73.46 130000D6D 09:41:51 AM BATE 16,807 73.44 30000A76 09:41:52 AM BATE 14,301 73.46 30000A7C 09:42:23 AM TRQX 755 73.48 1054569765280709 09:43:17 AM TRQX 8,917 73.48 1054569765280778 09:43:17 AM AQXE 216 73.48 17321 09:44:23 AM AQXE 104 73.48 17473 09:44:37 AM AQXE 6,953 73.48 17528 09:45:51 AM XLON 16,301 73.46 1054569706562930 09:45:51 AM CHIX 14,633 73.46 130000DHR 09:45:51 AM CHIX 1,829 73.46 130000DHS 09:45:51 AM BATE 2,192 73.46 30000AES 09:47:52 AM TRQX 7,867 73.44 1054569765281063 09:47:52 AM AQXE 10,392 73.44 18151 09:47:52 AM BATE 2,719 73.46 30000AHX 09:47:52 AM BATE 2,719 73.46 30000AHY 09:47:52 AM BATE 2,541 73.46 30000AHZ 09:47:52 AM BATE 547 73.46 30000AI1 09:47:52 AM BATE 2,719 73.46 30000AI2 09:47:53 AM BATE 2,719 73.46 30000AI3 09:47:53 AM BATE 535 73.46 30000AI4 09:47:54 AM TRQX 4,895 73.44 1054569765281068 09:47:54 AM CHIX 7,186 73.46 130000DLZ 09:47:54 AM AQXE 8,147 73.44 18163 09:49:35 AM XLON 17,047 73.48 1054569706563163 09:49:35 AM CHIX 17,497 73.48 130000DPK 09:49:35 AM CHIX 1,720 73.48 130000DPM 09:49:35 AM CHIX 16,499 73.46 130000DPN 09:49:35 AM AQXE 6,302 73.48 18436 09:49:35 AM AQXE 7,358 73.48 18437 09:49:35 AM AQXE 2,409 73.48 18438 09:49:35 AM AQXE 1,433 73.48 18440 09:49:35 AM AQXE 1,406 73.48 18441 09:49:35 AM BATE 16,862 73.48 30000AKB 09:49:35 AM BATE 528 73.48 30000AKD 09:49:35 AM BATE 6,852 73.46 30000AKF 09:49:36 AM AQXE 1,413 73.48 18443 09:49:36 AM AQXE 1,512 73.48 18444 09:49:36 AM AQXE 1,562 73.48 18445 09:49:36 AM AQXE 1,553 73.48 18446 09:49:36 AM AQXE 3,485 73.48 18447 09:49:36 AM AQXE 2,460 73.48 18448 09:49:36 AM AQXE 1,350 73.48 18449 09:49:36 AM AQXE 4 73.48 18450 09:49:36 AM AQXE 1,372 73.48 18451 09:49:39 AM TRQX 4,876 73.46 1054569765281219 09:50:01 AM XLON 428 73.44 1054569706563185 09:50:01 AM XLON 16,829 73.44 1054569706563186 09:50:01 AM CHIX 1,340 73.46 130000DQT 09:50:01 AM CHIX 1,148 73.46 130000DQU 09:50:01 AM CHIX 1,149 73.46 130000DQV 09:50:01 AM CHIX 4,010 73.46 130000DQW 09:50:01 AM CHIX 1,103 73.46 130000DR3 09:50:01 AM CHIX 1,007 73.46 130000DR4 09:50:01 AM CHIX 12,153 73.46 130000DR5 09:50:01 AM AQXE 482 73.44 18535 09:50:01 AM AQXE 427 73.44 18536 09:50:01 AM AQXE 3,939 73.44 18548 09:50:01 AM AQXE 8,369 73.44 18549 09:50:01 AM BATE 3,400 73.46 30000ALO 09:50:01 AM BATE 609 73.46 30000ALP 09:50:01 AM BATE 513 73.46 30000ALQ 09:50:01 AM BATE 569 73.46 30000ALW 09:50:01 AM BATE 3,400 73.46 30000ALX 09:50:01 AM BATE 587 73.46 30000ALY 09:50:02 AM XLON 6,847 73.44 1054569706563199 09:50:02 AM CHIX 1,543 73.46 130000DR7 09:50:02 AM CHIX 4,180 73.46 130000DR8 09:50:02 AM CHIX 1,398 73.46 130000DR9 09:50:02 AM CHIX 1,104 73.46 130000DRA 09:50:02 AM CHIX 1,109 73.46 130000DRB 09:50:02 AM CHIX 16,851 73.42 130000DRD 09:50:02 AM AQXE 5,518 73.44 18558 09:50:02 AM BATE 420 73.44 30000ALZ 09:50:02 AM BATE 8,964 73.42 30000AM0 09:50:02 AM BATE 8,416 73.42 30000AM1 09:50:03 AM XLON 9,653 73.40 1054569706563210 09:50:03 AM XLON 7,849 73.40 1054569706563211 09:50:03 AM TRQX 6,949 73.40 1054569765281268 09:50:03 AM CHIX 2,951 73.40 130000DRL 09:50:04 AM AQXE 5,741 73.40 18579 09:50:59 AM CHIX 10,584 73.40 130000DSY 09:50:59 AM BATE 6,156 73.40 30000AN6 09:53:04 AM AQXE 3,492 73.44 19037 09:53:06 AM XLON 4,636 73.46 1054569706563358 09:53:06 AM CHIX 4,180 73.46 130000DW3 09:53:06 AM CHIX 1,009 73.46 130000DW4 09:53:06 AM CHIX 582 73.46 130000DW5 09:53:06 AM BATE 6,502 73.46 30000APM 09:54:07 AM XLON 16,384 73.44 1054569706563399 09:54:07 AM XLON 6,847 73.44 1054569706563403 09:54:07 AM XLON 5,014 73.44 1054569706563404 09:54:07 AM XLON 3,706 73.44 1054569706563405 09:54:07 AM XLON 6,315 73.46 1054569706563406 09:54:07 AM TRQX 4,812 73.44 1054569765281451 09:54:07 AM CHIX 4,926 73.44 130000DXL 09:54:07 AM CHIX 4,180 73.44 130000DXM 09:54:07 AM CHIX 4,180 73.46 130000DXN 09:54:07 AM CHIX 33 73.46 130000DXO 09:54:07 AM CHIX 571 73.46 130000DXP 09:54:07 AM AQXE 3,484 73.44 19200 09:54:07 AM AQXE 1,387 73.42 19208 09:54:07 AM AQXE 326 73.42 19209 09:54:07 AM AQXE 1,074 73.42 19210 09:54:07 AM BATE 5,100 73.44 30000AQV 09:54:07 AM BATE 2,961 73.44 30000AQW 09:54:11 AM AQXE 3,290 73.42 19215 09:54:49 AM XLON 17,314 73.40 1054569706563440 09:54:49 AM XLON 6,847 73.42 1054569706563443 09:54:49 AM XLON 3,749 73.42 1054569706563444 09:54:49 AM XLON 2,565 73.42 1054569706563445 09:54:49 AM XLON 4,916 73.42 1054569706563446 09:54:49 AM XLON 32 73.42 1054569706563447 09:54:49 AM TRQX 4,827 73.40 1054569765281490 09:54:49 AM CHIX 10,865 73.40 130000DYZ 09:54:49 AM CHIX 934 73.40 130000DZ0 09:54:49 AM BATE 6,278 73.40 30000ARR 09:54:49 AM BATE 6,132 73.40 30000ARX 09:55:29 AM XLON 10,710 73.40 1054569706563470 09:55:29 AM XLON 5,927 73.40 1054569706563471 09:55:33 AM XLON 2,498 73.40 1054569706563478 09:55:33 AM AQXE 3,584 73.38 19408 09:56:07 AM AQXE 2,762 73.38 19557 09:56:33 AM XLON 2,327 73.40 1054569706563496 09:56:33 AM XLON 2,547 73.40 1054569706563500 09:56:34 AM XLON 2,364 73.40 1054569706563501 09:56:36 AM XLON 2,725 73.40 1054569706563506 09:56:40 AM XLON 2,612 73.40 1054569706563512 09:56:48 AM XLON 4,678 73.40 1054569706563519 09:57:05 AM XLON 4,678 73.40 1054569706563538 09:57:27 AM CHIX 5,559 73.38 130000E3A 09:58:02 AM BATE 5,564 73.40 30000AWC 09:58:44 AM TRQX 5,935 73.40 1054569765281732 09:58:44 AM BATE 749 73.40 30000AXK 09:59:22 AM CHIX 4,804 73.38 130000E6U 09:59:23 AM XLON 4,705 73.40 1054569706563712 09:59:23 AM XLON 4,678 73.40 1054569706563713 10:00:04 AM CHIX 1,068 73.42 130000E99 10:00:04 AM AQXE 2,508 73.42 20970 10:00:04 AM BATE 4,921 73.42 30000AZ6 10:00:04 AM BATE 6,818 73.42 30000AZ7 10:00:05 AM XLON 7,608 73.44 1054569706563755 10:00:05 AM XLON 7,286 73.44 1054569706563763 10:00:05 AM XLON 10 73.44 1054569706563764 10:00:05 AM BATE 8,391 73.42 30000AZ9 10:00:05 AM BATE 3,905 73.42 30000AZE 10:00:11 AM CHIX 4,310 73.44 130000E9T 10:01:23 AM XLON 17,102 73.42 1054569706563824 10:01:23 AM TRQX 6,679 73.42 1054569765281895 10:01:23 AM CHIX 8,408 73.42 130000EBB 10:01:23 AM BATE 6,967 73.42 30000B1A 10:01:40 AM XLON 5,150 73.42 1054569706563833 10:01:40 AM XLON 2,242 73.42 1054569706563834 10:01:40 AM CHIX 1,810 73.42 130000EBI 10:01:40 AM AQXE 8,461 73.42 21263 10:01:40 AM AQXE 6,795 73.38 21268 10:05:28 AM AQXE 882 73.42 21858 10:05:39 AM AQXE 3,000 73.42 21874 10:05:39 AM AQXE 104 73.42 21875 10:05:42 AM AQXE 104 73.42 21877 10:05:53 AM AQXE 6,896 73.42 21887 10:05:53 AM AQXE 176 73.42 21888 10:05:53 AM AQXE 5 73.42 21889 10:07:39 AM AQXE 384 73.42 22136 10:10:17 AM CHIX 4,180 73.48 130000ER3 10:10:17 AM CHIX 1,762 73.48 130000ER4 10:12:54 AM AQXE 11,520 73.48 22864 10:13:42 AM TRQX 2,342 73.48 1054569765282655 10:13:42 AM CHIX 5,389 73.50 130000EVJ 10:13:42 AM CHIX 541 73.50 130000EVK 10:13:42 AM CHIX 6,210 73.50 130000EVL 10:13:42 AM AQXE 1,374 73.48 22952 10:13:42 AM AQXE 5,122 73.48 22953 10:15:44 AM TRQX 9,678 73.52 1054569765282751 10:15:44 AM AQXE 333 73.52 23245 10:15:44 AM AQXE 6,276 73.52 23246 10:15:44 AM BATE 11,006 73.52 30000BJI 10:16:40 AM XLON 1,970 73.52 1054569706564562 10:16:40 AM CHIX 3,073 73.52 130000F0D 10:16:40 AM BATE 2,540 73.52 30000BKV 10:17:44 AM XLON 2,469 73.52 1054569706564594 10:17:44 AM TRQX 2,342 73.52 1054569765282904 10:17:44 AM TRQX 878 73.52 1054569765282905 10:17:44 AM CHIX 4,704 73.52 130000F1S 10:17:44 AM CHIX 2,195 73.52 130000F1T 10:17:44 AM CHIX 1,149 73.52 130000F1U 10:17:44 AM CHIX 1,005 73.52 130000F1V 10:17:45 AM XLON 2,611 73.52 1054569706564595 10:17:45 AM CHIX 1,907 73.52 130000F1W 10:17:46 AM TRQX 12 73.52 1054569765282906 10:17:46 AM CHIX 1,986 73.52 130000F1X 10:18:02 AM TRQX 1,756 73.52 1054569765282923 10:18:02 AM CHIX 3,857 73.52 130000F37 10:19:22 AM AQXE 3,347 73.52 23787 10:19:44 AM AQXE 333 73.52 23824 10:20:00 AM AQXE 769 73.52 23866 10:20:00 AM AQXE 492 73.52 23867 10:20:02 AM XLON 2,719 73.54 1054569706564654 10:20:02 AM XLON 2,850 73.54 1054569706564655 10:20:02 AM XLON 8,565 73.54 1054569706564656 10:20:02 AM CHIX 1,138 73.54 130000F73 10:20:09 AM CHIX 2,897 73.56 130000F78 10:20:09 AM CHIX 552 73.56 130000F79 10:20:09 AM BATE 4,371 73.56 30000BPQ 10:20:35 AM AQXE 537 73.56 23958 10:20:44 AM AQXE 334 73.56 23973 10:20:59 AM BATE 517 73.56 30000BR4 10:21:30 AM XLON 5,621 73.56 1054569706564793 10:21:30 AM XLON 8,565 73.56 1054569706564794 10:21:30 AM TRQX 7,603 73.56 1054569765283172 10:21:30 AM AQXE 4,084 73.56 24168 10:21:30 AM BATE 5,821 73.56 30000BSM 10:21:30 AM BATE 11,158 73.56 30000BSN 10:21:30 AM BATE 3,400 73.56 30000BSO 10:21:36 AM XLON 1,585 73.54 1054569706564815 10:21:36 AM XLON 648 73.54 1054569706564816 10:21:36 AM XLON 15,115 73.54 1054569706564817 10:21:36 AM XLON 8,565 73.56 1054569706564818 10:21:36 AM XLON 2,499 73.56 1054569706564819 10:21:36 AM XLON 5,447 73.56 1054569706564820 10:21:36 AM XLON 2,676 73.56 1054569706564821 10:21:36 AM XLON 2,695 73.56 1054569706564822 10:21:36 AM XLON 2,010 73.54 1054569706564823 10:21:36 AM CHIX 5,514 73.54 130000FAV 10:21:36 AM CHIX 1,453 73.54 130000FAW 10:21:36 AM BATE 3,400 73.56 30000BSS 10:21:37 AM BATE 6,105 73.56 30000BST 10:22:15 AM XLON 14,875 73.54 1054569706564843 10:26:36 AM XLON 4,903 73.58 1054569706565078 10:26:36 AM XLON 2,574 73.58 1054569706565079 10:26:36 AM XLON 2,716 73.58 1054569706565080 10:26:44 AM XLON 16,233 73.54 1054569706565103 10:26:44 AM XLON 2,650 73.56 1054569706565104 10:26:44 AM XLON 2,505 73.56 1054569706565105 10:26:44 AM XLON 6,368 73.56 1054569706565106 10:26:44 AM CHIX 4,704 73.56 130000FJ9 10:26:44 AM BATE 5,254 73.56 30000BYW 10:28:17 AM CHIX 4,704 73.56 130000FLM 10:28:17 AM BATE 6,485 73.56 30000C0H 10:30:17 AM AQXE 7,482 73.60 25647 10:30:18 AM CHIX 1,423 73.62 130000FQ8 10:30:20 AM TRQX 2,342 73.62 1054569765283678 10:30:20 AM CHIX 2,237 73.62 130000FQ9 10:30:20 AM CHIX 4,704 73.62 130000FQA 10:30:23 AM XLON 793 73.60 1054569706565298 10:30:23 AM TRQX 2,342 73.62 1054569765283681 10:30:23 AM CHIX 4,704 73.62 130000FQE 10:30:23 AM BATE 3,335 73.62 30000C45 10:30:23 AM BATE 3,400 73.62 30000C46 10:30:44 AM CHIX 4,704 73.62 130000FQK 10:30:44 AM AQXE 334 73.60 25683 10:30:57 AM XLON 396 73.60 1054569706565334 10:30:57 AM XLON 15,267 73.60 1054569706565335 10:30:57 AM XLON 6,000 73.60 1054569706565337 10:30:57 AM XLON 8,565 73.60 1054569706565338 10:30:57 AM XLON 7,317 73.62 1054569706565339 10:30:57 AM TRQX 9,536 73.60 1054569765283705 10:30:57 AM CHIX 16,936 73.60 130000FQX 10:30:57 AM CHIX 4,400 73.60 130000FQY 10:30:57 AM CHIX 4,704 73.62 130000FQZ 10:30:57 AM CHIX 31 73.62 130000FR0 10:30:57 AM CHIX 2,491 73.62 130000FR1 10:30:57 AM CHIX 980 73.62 130000FR2 10:30:57 AM AQXE 1,049 73.60 25714 10:30:57 AM AQXE 1,076 73.60 25715 10:30:57 AM AQXE 5,113 73.60 25716 10:30:57 AM BATE 17,130 73.60 30000C4M 10:31:00 AM AQXE 5,113 73.60 25722 10:31:44 AM XLON 8,565 73.60 1054569706565404 10:31:44 AM XLON 2,234 73.60 1054569706565405 10:31:44 AM CHIX 4,704 73.60 130000FRV 10:33:00 AM BATE 5,564 73.60 30000C6M 10:33:51 AM AQXE 532 73.62 26179 10:33:51 AM AQXE 147 73.62 26180 10:33:51 AM AQXE 1,138 73.62 26181 10:33:53 AM AQXE 6,714 73.62 26191 10:34:01 AM CHIX 2,174 73.62 130000FVH 10:37:43 AM XLON 3,745 73.64 1054569706565615 10:38:30 AM XLON 1,904 73.64 1054569706565646 10:38:36 AM XLON 1,977 73.66 1054569706565652 10:38:36 AM XLON 8,565 73.66 1054569706565653 10:38:36 AM XLON 4,019 73.66 1054569706565654 10:38:36 AM XLON 7,321 73.66 1054569706565655 10:38:36 AM XLON 16,899 73.64 1054569706565656 10:40:18 AM TRQX 4,704 73.68 1054569765284185 10:40:19 AM XLON 2,409 73.68 1054569706565741 10:40:25 AM XLON 2,404 73.68 1054569706565748 10:40:31 AM BATE 2,457 73.68 30000CFB 10:40:33 AM XLON 3,161 73.70 1054569706565757 10:40:33 AM XLON 2,567 73.70 1054569706565758 10:40:33 AM XLON 2,348 73.70 1054569706565759 10:41:07 AM CHIX 4,704 73.68 130000G4Y 10:41:07 AM CHIX 878 73.68 130000G4Z 10:41:07 AM BATE 4,581 73.68 30000CFQ 10:41:07 AM BATE 6,123 73.68 30000CFR 10:41:35 AM XLON 2,167 73.70 1054569706565782 10:41:35 AM XLON 8,565 73.70 1054569706565783 10:41:44 AM XLON 333 73.70 1054569706565785 10:43:08 AM CHIX 16,553 73.70 130000G8F 10:44:23 AM BATE 632 73.72 30000CJX 10:44:29 AM XLON 10,879 73.74 1054569706565916 10:44:29 AM XLON 2,419 73.74 1054569706565917 10:44:29 AM XLON 5,747 73.74 1054569706565918 10:44:39 AM XLON 5,800 73.80 1054569706565928 10:44:39 AM XLON 8,565 73.80 1054569706565929 10:44:39 AM XLON 16,998 73.78 1054569706565932 10:44:39 AM TRQX 2,342 73.78 1054569765284406 10:44:39 AM AQXE 5,113 73.80 27911 10:44:39 AM AQXE 5,113 73.80 27916 10:44:39 AM AQXE 1,403 73.80 27917 10:44:39 AM AQXE 1,543 73.80 27918 10:44:39 AM AQXE 4,942 73.80 27919 10:44:39 AM AQXE 2,538 73.80 27920 10:44:39 AM AQXE 41 73.80 27921 10:44:40 AM XLON 4,364 73.80 1054569706565941 10:44:40 AM CHIX 9,517 73.80 130000GAE 10:44:40 AM AQXE 10 73.80 27924 10:44:40 AM AQXE 1,494 73.80 27925 10:44:40 AM AQXE 5,113 73.80 27926 10:45:05 AM XLON 17,014 73.80 1054569706565953 10:45:05 AM XLON 5,200 73.80 1054569706565955 10:45:05 AM CHIX 17,049 73.80 130000GB0 10:45:06 AM XLON 28 73.80 1054569706565956 10:45:06 AM TRQX 6 73.80 1054569765284443 10:45:06 AM AQXE 36 73.80 27993 10:45:11 AM XLON 17,366 73.82 1054569706565979 10:45:11 AM CHIX 4,860 73.82 130000GBX 10:45:11 AM BATE 8,894 73.80 30000CML 10:45:17 AM XLON 8,082 73.84 1054569706565985 10:45:17 AM XLON 5,637 73.84 1054569706565986 10:45:17 AM XLON 2,256 73.84 1054569706565987 10:45:17 AM XLON 2,339 73.84 1054569706565988 10:45:18 AM XLON 16,572 73.82 1054569706565990 10:45:18 AM TRQX 16,010 73.82 1054569765284461 10:45:18 AM CHIX 17,119 73.82 130000GCC 10:45:36 AM AQXE 9,197 73.84 28141 10:45:36 AM BATE 3,400 73.86 30000CND 10:45:55 AM XLON 16,333 73.82 1054569706566014 10:45:55 AM XLON 16,448 73.84 1054569706566021 10:45:55 AM TRQX 2,900 73.84 1054569765284487 10:45:55 AM AQXE 7,462 73.84 28160 10:45:55 AM BATE 17,370 73.84 30000CNR 10:45:55 AM BATE 401 73.84 30000CNT 10:45:55 AM BATE 3,400 73.86 30000CNU 10:45:55 AM BATE 534 73.86 30000CNV 10:45:55 AM BATE 16,976 73.84 30000CNX 10:46:11 AM CHIX 3,000 73.84 130000GDF 10:46:11 AM AQXE 5,573 73.84 28190 10:46:35 AM XLON 6,052 73.82 1054569706566044 10:46:35 AM XLON 8,565 73.82 1054569706566045 10:46:35 AM XLON 2,194 73.82 1054569706566046 10:46:35 AM XLON 5,071 73.82 1054569706566047 10:46:35 AM TRQX 17,480 73.82 1054569765284525 10:46:35 AM TRQX 2,342 73.84 1054569765284526 10:46:35 AM TRQX 2,251 73.84 1054569765284527 10:46:35 AM CHIX 16,590 73.82 130000GDR 10:46:35 AM CHIX 1,141 73.82 130000GDV 10:46:35 AM CHIX 4,704 73.84 130000GDW 10:46:35 AM CHIX 2,474 73.84 130000GDX 10:46:35 AM CHIX 1,141 73.84 130000GDY 10:46:35 AM BATE 5,611 73.80 30000COM 10:46:35 AM BATE 2,776 73.80 30000CON 10:46:35 AM BATE 3,400 73.84 30000COP 10:47:15 AM AQXE 8,520 73.80 28324 10:50:23 AM XLON 16,238 73.78 1054569706566235 10:50:23 AM XLON 4,738 73.80 1054569706566239 10:50:23 AM XLON 2,232 73.80 1054569706566240 10:50:23 AM XLON 2,687 73.80 1054569706566241 10:50:23 AM TRQX 7,950 73.78 1054569765284736 10:50:23 AM TRQX 4,002 73.78 1054569765284737 10:50:23 AM TRQX 2,342 73.80 1054569765284738 10:50:23 AM TRQX 1,929 73.80 1054569765284739 10:50:23 AM CHIX 16,848 73.78 130000GMK 10:50:23 AM CHIX 4,704 73.80 130000GMM 10:50:23 AM BATE 16,658 73.80 30000CV8 10:50:23 AM BATE 17,177 73.76 30000CVB 10:50:24 AM BATE 16,765 73.78 30000CVE 10:52:46 AM XLON 569 73.78 1054569706566337 10:52:46 AM XLON 15,774 73.78 1054569706566338 10:52:46 AM XLON 5,800 73.80 1054569706566340 10:52:46 AM XLON 8,565 73.80 1054569706566341 10:52:46 AM XLON 2,477 73.80 1054569706566342 10:52:46 AM XLON 5,040 73.80 1054569706566343 10:52:46 AM TRQX 6,509 73.78 1054569765284857 10:52:46 AM CHIX 8,377 73.78 130000GOY 10:52:46 AM CHIX 8,420 73.78 130000GOZ 10:52:50 AM BATE 16,716 73.80 30000CY0 10:52:52 AM XLON 16,879 73.78 1054569706566348 10:52:52 AM TRQX 4,902 73.78 1054569765284860 10:52:52 AM CHIX 8,358 73.78 130000GP6 10:52:52 AM BATE 9,007 73.76 30000CY1 10:52:54 AM XLON 8,881 73.78 1054569706566354 10:52:54 AM XLON 2,689 73.78 1054569706566355 10:52:54 AM XLON 2,830 73.78 1054569706566356 10:53:11 AM XLON 4,889 73.78 1054569706566363 10:54:03 AM BATE 8,055 73.76 30000D1J 10:55:46 AM XLON 2,736 73.76 1054569706566564 10:55:46 AM XLON 8,565 73.76 1054569706566565 10:55:46 AM XLON 16,940 73.74 1054569706566567 10:55:46 AM TRQX 4,965 73.74 1054569765285057 10:55:46 AM CHIX 14,451 73.74 130000GX7 10:55:46 AM CHIX 2,642 73.74 130000GX8 10:55:46 AM AQXE 5,467 73.74 29962 10:55:46 AM BATE 3,400 73.76 30000D3Y 10:55:46 AM BATE 16,700 73.72 30000D44 10:55:52 AM XLON 5,566 73.74 1054569706566593 10:55:52 AM XLON 5,431 73.74 1054569706566594 10:55:57 AM XLON 10,860 73.74 1054569706566602 10:55:57 AM BATE 8,426 73.74 30000D4H 10:56:22 AM XLON 17,203 73.74 1054569706566643 10:56:22 AM BATE 6,569 73.74 30000D5I 10:56:55 AM XLON 33 73.74 1054569706566668 10:56:55 AM XLON 5,408 73.74 1054569706566669 10:56:55 AM XLON 3,924 73.74 1054569706566670 10:56:55 AM AQXE 8,179 73.72 30192 10:58:01 AM AQXE 793 73.76 30360 10:58:01 AM AQXE 104 73.76 30363 10:58:01 AM AQXE 792 73.76 30364 10:59:41 AM AQXE 10,071 73.76 30560 10:59:57 AM XLON 16,322 73.74 1054569706566770 10:59:57 AM CHIX 4,893 73.74 130000H5O 10:59:57 AM BATE 6,849 73.74 30000DB4 10:59:57 AM BATE 2,557 73.74 30000DB5 10:59:57 AM AQXE 5,113 73.76 30642 10:59:57 AM AQXE 2,531 73.76 30643 10:59:57 AM AQXE 1,320 73.76 30644 11:00:01 AM XLON 8,565 73.74 1054569706566778 11:00:01 AM XLON 5,041 73.74 1054569706566779 11:00:01 AM XLON 3,806 73.74 1054569706566780 11:00:01 AM XLON 2,406 73.74 1054569706566781 11:00:01 AM AQXE 13,275 73.72 30689 11:00:22 AM XLON 2,228 73.74 1054569706566793 11:00:22 AM XLON 14,424 73.74 1054569706566794 11:00:36 AM XLON 8,565 73.74 1054569706566814 11:00:36 AM XLON 2,381 73.74 1054569706566815 11:00:36 AM XLON 5,468 73.74 1054569706566816 11:00:36 AM XLON 3,797 73.74 1054569706566817 11:00:36 AM XLON 1,671 73.74 1054569706566818 11:00:36 AM CHIX 8,592 73.72 130000H8J 11:00:36 AM AQXE 6,089 73.72 30785 11:00:40 AM XLON 8,565 73.74 1054569706566819 11:00:40 AM XLON 2,401 73.74 1054569706566820 11:00:40 AM AQXE 861 73.72 30789 11:00:41 AM XLON 2,282 73.74 1054569706566821 11:00:41 AM XLON 8,565 73.74 1054569706566822 11:00:41 AM XLON 2,536 73.74 1054569706566823 11:00:41 AM XLON 2,455 73.74 1054569706566824 11:00:41 AM AQXE 4,266 73.72 30793 11:00:42 AM XLON 2,453 73.74 1054569706566825 11:00:43 AM XLON 2,705 73.74 1054569706566826 11:00:44 AM XLON 2,406 73.74 1054569706566827 11:00:58 AM CHIX 4,728 73.72 130000H8U 11:00:58 AM AQXE 797 73.72 30872 11:04:26 AM CHIX 5,956 73.72 130000HE6 11:04:26 AM AQXE 5,000 73.72 31405 11:04:50 AM XLON 2,011 73.72 1054569706567026 11:04:50 AM XLON 432 73.72 1054569706567027 11:04:50 AM XLON 8,565 73.72 1054569706567028 11:04:50 AM XLON 1,997 73.72 1054569706567029 11:05:08 AM XLON 2,183 73.72 1054569706567065 11:05:27 AM XLON 8,565 73.72 1054569706567070 11:05:27 AM BATE 3,400 73.72 30000DIG 11:05:32 AM XLON 2,320 73.72 1054569706567073 11:05:32 AM XLON 8,565 73.72 1054569706567074 11:05:32 AM XLON 2,424 73.72 1054569706567075 11:05:32 AM XLON 2,321 73.72 1054569706567076 11:05:32 AM XLON 8,565 73.72 1054569706567077 11:05:32 AM XLON 10,996 73.72 1054569706567078 11:05:32 AM XLON 5,304 73.72 1054569706567079 11:05:32 AM XLON 7,814 73.72 1054569706567080 11:05:32 AM XLON 2,720 73.72 1054569706567081 11:05:32 AM XLON 2,295 73.72 1054569706567082 11:05:32 AM XLON 2,321 73.72 1054569706567083 11:06:04 AM XLON 2,516 73.72 1054569706567092 11:06:04 AM XLON 8,565 73.72 1054569706567093 11:06:04 AM XLON 2,357 73.72 1054569706567094 11:06:09 AM XLON 2,551 73.72 1054569706567096 11:06:09 AM XLON 8,565 73.72 1054569706567097 11:06:39 AM XLON 2,761 73.72 1054569706567140 11:06:39 AM XLON 8,565 73.72 1054569706567141 11:08:02 AM XLON 3,109 73.72 1054569706567183 11:08:02 AM XLON 8,565 73.72 1054569706567184 11:08:07 AM XLON 2,526 73.72 1054569706567185 11:08:07 AM XLON 8,565 73.72 1054569706567186 11:08:10 AM XLON 3,140 73.72 1054569706567187 11:08:10 AM XLON 2,394 73.72 1054569706567188 11:08:10 AM XLON 2,633 73.72 1054569706567189 11:08:45 AM XLON 3,295 73.72 1054569706567215 11:08:53 AM XLON 7,313 73.72 1054569706567216 11:08:59 AM XLON 4,678 73.72 1054569706567220 11:08:59 AM XLON 5,058 73.72 1054569706567221 11:08:59 AM XLON 2,217 73.70 1054569706567224 11:08:59 AM BATE 10,684 73.70 30000DM9 11:09:05 AM XLON 15,262 73.70 1054569706567244 11:09:05 AM XLON 2,481 73.70 1054569706567247 11:09:05 AM XLON 2,197 73.70 1054569706567248 11:09:05 AM CHIX 12,653 73.68 130000HKE 11:09:05 AM CHIX 1,685 73.68 130000HKF 11:09:05 AM CHIX 2,159 73.68 130000HKG 11:09:05 AM BATE 10,018 73.66 30000DMK 11:09:05 AM AQXE 6,490 73.68 32041 11:09:14 AM CHIX 5,954 73.66 130000HKT 11:09:20 AM XLON 2,058 73.64 1054569706567262 11:09:20 AM XLON 15,408 73.64 1054569706567263 11:09:20 AM AQXE 5,205 73.64 32078 11:09:25 AM XLON 3,173 73.64 1054569706567269 11:09:25 AM XLON 8,565 73.64 1054569706567270 11:10:00 AM XLON 100 73.64 1054569706567298 11:11:08 AM CHIX 6,081 73.66 130000HP8 11:11:08 AM BATE 14,292 73.66 30000DQM 11:11:09 AM AQXE 16,998 73.66 32395 11:12:08 AM XLON 2,410 73.66 1054569706567451 11:12:08 AM XLON 5,789 73.66 1054569706567452 11:12:08 AM XLON 2,343 73.66 1054569706567453 11:12:08 AM TRQX 4,696 73.66 1054569765286085 11:12:08 AM TRQX 518 73.66 1054569765286086 11:12:08 AM CHIX 5,634 73.66 130000HR4 11:12:08 AM BATE 17,024 73.66 30000DSD 11:12:08 AM BATE 8,964 73.66 30000DSE 11:12:08 AM AQXE 5,113 73.66 32549 11:12:08 AM AQXE 5,054 73.66 32550 11:12:08 AM AQXE 1,505 73.66 32551 11:12:08 AM AQXE 1,542 73.66 32552 11:12:09 AM AQXE 1,384 73.66 32559 11:12:09 AM AQXE 1,402 73.66 32561 11:12:41 AM AQXE 5,113 73.66 32688 11:12:41 AM AQXE 1,359 73.66 32689 11:13:29 AM XLON 3,455 73.66 1054569706567502 11:14:21 AM BATE 2,105 73.66 30000DVG 11:14:49 AM AQXE 1,990 73.66 32923 11:16:20 AM XLON 2,368 73.70 1054569706568182 11:16:20 AM XLON 2,633 73.70 1054569706568183 11:16:20 AM XLON 8,565 73.70 1054569706568184 11:16:20 AM XLON 1,594 73.70 1054569706568185 11:16:20 AM XLON 2,287 73.70 1054569706568186 11:16:20 AM XLON 2,292 73.70 1054569706568187 11:16:20 AM XLON 8,565 73.70 1054569706568188 11:16:20 AM XLON 2,659 73.70 1054569706568189 11:16:46 AM XLON 4,761 73.70 1054569706568253 11:16:51 AM XLON 2,353 73.70 1054569706568255 11:16:51 AM XLON 2,325 73.70 1054569706568256 11:16:51 AM XLON 4,678 73.70 1054569706568258 11:16:55 AM XLON 16,264 73.68 1054569706568270 11:16:55 AM BATE 415 73.68 30000E0B 11:20:00 AM TRQX 6,451 73.66 1054569765286456 11:20:00 AM CHIX 5,774 73.66 130000I4Q 11:20:00 AM BATE 10,949 73.66 30000E57 11:20:00 AM BATE 4,253 73.66 30000E58 11:20:00 AM BATE 4,253 73.66 30000E5B 11:20:00 AM AQXE 3,977 73.66 34413 11:20:00 AM AQXE 5,758 73.66 34414 11:20:01 AM XLON 5,444 73.68 1054569706568908 11:20:01 AM XLON 8,565 73.68 1054569706568909 11:20:01 AM XLON 1,612 73.68 1054569706568910 11:20:01 AM XLON 2,285 73.68 1054569706568911 11:20:01 AM XLON 1,610 73.68 1054569706568912 11:20:01 AM XLON 422 73.68 1054569706568913 11:20:01 AM BATE 4,253 73.66 30000E5E 11:20:52 AM XLON 8,728 73.64 1054569706569014 11:20:52 AM XLON 8,151 73.64 1054569706569015 11:22:23 AM BATE 4,577 73.62 30000E8M 11:24:33 AM AQXE 6,710 73.62 35100 11:26:36 AM CHIX 3,398 73.62 130000IGC 11:26:36 AM AQXE 7,794 73.62 35486 11:27:06 AM XLON 2,445 73.62 1054569706569549 11:27:06 AM XLON 2,233 73.62 1054569706569550 11:27:06 AM CHIX 2,394 73.62 130000IH7 11:27:06 AM CHIX 1,047 73.62 130000IHC 11:27:06 AM BATE 4,524 73.62 30000EEK 11:27:06 AM AQXE 1,538 73.62 35594 11:27:06 AM AQXE 661 73.62 35595 11:27:40 AM XLON 11,208 73.60 1054569706569567 11:27:40 AM XLON 5,558 73.60 1054569706569568 11:27:40 AM TRQX 5,309 73.60 1054569765286855 11:27:40 AM CHIX 906 73.62 130000IHZ 11:27:40 AM CHIX 1,756 73.62 130000II0 11:27:40 AM BATE 12,265 73.62 30000EF7 11:27:40 AM BATE 3,857 73.62 30000EF8 11:29:10 AM XLON 8,513 73.66 1054569706569766 11:30:32 AM XLON 2,095 73.68 1054569706570145 11:30:32 AM CHIX 5,338 73.68 130000IPI 11:30:32 AM CHIX 11,924 73.68 130000IPJ 11:32:34 AM XLON 1,603 73.76 1054569706570411 11:32:34 AM XLON 2,238 73.76 1054569706570412 11:32:34 AM XLON 7,178 73.74 1054569706570414 11:32:34 AM BATE 4 73.74 30000ER5 11:32:35 AM XLON 2,671 73.76 1054569706570417 11:32:35 AM XLON 1,400 73.76 1054569706570418 11:32:36 AM XLON 1,607 73.76 1054569706570419 11:32:38 AM XLON 1,617 73.76 1054569706570421 11:32:41 AM XLON 1,593 73.76 1054569706570424 11:32:41 AM XLON 2,446 73.76 1054569706570425 11:32:47 AM XLON 1,620 73.76 1054569706570429 11:32:52 AM XLON 1,595 73.76 1054569706570438 11:32:52 AM XLON 2,583 73.76 1054569706570439 11:32:52 AM XLON 3,749 73.76 1054569706570440 11:35:18 AM CHIX 4,180 73.74 130000J1U 11:35:18 AM CHIX 1,130 73.74 130000J1V 11:36:11 AM AQXE 1,546 73.76 37274 11:36:11 AM AQXE 7,418 73.76 37275 11:36:11 AM AQXE 270 73.76 37282 11:36:22 AM AQXE 1,627 73.76 37287 11:36:22 AM AQXE 1,395 73.76 37288 11:36:22 AM AQXE 5,942 73.76 37289 11:37:12 AM TRQX 480 73.74 1054569765287648 11:37:12 AM TRQX 6,306 73.74 1054569765287649 11:37:12 AM BATE 16,849 73.74 30000EXD 11:37:12 AM BATE 136 73.74 30000EXE 11:37:34 AM XLON 2,426 73.74 1054569706570789 11:38:35 AM XLON 9,820 73.72 1054569706570815 11:38:35 AM XLON 240 73.72 1054569706570816 11:38:35 AM XLON 240 73.72 1054569706570817 11:38:35 AM XLON 5,992 73.72 1054569706570818 11:38:35 AM XLON 4,794 73.72 1054569706570822 11:38:35 AM XLON 8,980 73.72 1054569706570823 11:38:35 AM CHIX 16,664 73.72 130000J5I 11:38:35 AM CHIX 1,458 73.74 130000J5O 11:38:35 AM AQXE 11,367 73.72 37526 11:38:42 AM TRQX 256 73.70 1054569765287708 11:38:42 AM TRQX 6,484 73.70 1054569765287709 11:38:42 AM BATE 5,174 73.72 30000EYI 11:38:43 AM CHIX 1,155 73.72 130000J60 11:38:45 AM CHIX 1,062 73.72 130000J61 11:38:45 AM CHIX 2,230 73.72 130000J62 11:38:45 AM CHIX 1,422 73.72 130000J63 11:39:10 AM BATE 5,775 73.72 30000EZ2 11:39:11 AM BATE 8,964 73.72 30000EZ4 11:40:58 AM XLON 16,484 73.72 1054569706570979 11:40:58 AM XLON 4,733 73.72 1054569706570982 11:40:58 AM XLON 4,800 73.72 1054569706570983 11:40:58 AM XLON 1,568 73.72 1054569706570984 11:40:58 AM TRQX 4,972 73.72 1054569765287846 11:40:58 AM CHIX 16,979 73.72 130000J9Z 11:40:58 AM BATE 2,222 73.72 30000F1M 11:40:58 AM AQXE 2,364 73.72 37809 11:40:58 AM AQXE 10,462 73.72 37810 11:42:24 AM XLON 2,083 73.72 1054569706571145 11:42:24 AM XLON 7,981 73.72 1054569706571151 11:42:24 AM CHIX 2,634 73.72 130000JC6 11:42:24 AM CHIX 2,374 73.72 130000JC9 11:42:24 AM BATE 2,979 73.72 30000F3G 11:42:24 AM BATE 203 73.72 30000F3I 11:43:27 AM BATE 3,189 73.72 30000F4T 11:43:27 AM BATE 3,418 73.72 30000F4U 11:44:07 AM BATE 18 73.72 30000F5T 11:44:07 AM AQXE 5,508 73.70 38227 11:44:45 AM BATE 392 73.72 30000F6M 11:46:27 AM CHIX 2,291 73.72 130000JH3 11:49:39 AM CHIX 4,500 73.74 130000JJX 11:49:39 AM CHIX 12,439 73.74 130000JJY 11:49:39 AM BATE 4,977 73.72 30000FBW 11:49:40 AM XLON 130 73.72 1054569706571599 11:49:40 AM XLON 16,394 73.72 1054569706571600 11:49:40 AM XLON 8,565 73.72 1054569706571601 11:49:40 AM XLON 5,263 73.72 1054569706571602 11:49:40 AM XLON 1,999 73.72 1054569706571603 11:49:40 AM TRQX 8,753 73.72 1054569765288353 11:49:40 AM TRQX 218 73.72 1054569765288354 11:49:40 AM CHIX 4,412 73.72 130000JK1 11:49:40 AM BATE 8,964 73.72 30000FC0 11:49:40 AM BATE 2,396 73.72 30000FC1 11:50:05 AM XLON 2,112 73.72 1054569706571627 11:50:05 AM XLON 8,565 73.72 1054569706571628 11:50:05 AM BATE 3,987 73.72 30000FCH 11:52:05 AM XLON 5,152 73.72 1054569706571704 11:53:10 AM BATE 12,170 73.74 30000FGY 11:53:11 AM BATE 2,110 73.74 30000FGZ 11:53:25 AM TRQX 4,912 73.74 1054569765288580 11:54:09 AM AQXE 719 73.74 39871 11:54:09 AM AQXE 4 73.74 39872 11:54:09 AM AQXE 8 73.74 39873 11:54:09 AM AQXE 92 73.74 39874 11:54:09 AM AQXE 4 73.74 39875 11:56:00 AM XLON 8,565 73.74 1054569706571890 11:56:00 AM CHIX 5,515 73.74 130000JT0 11:56:00 AM AQXE 8,140 73.74 40170 11:56:49 AM TRQX 4,923 73.74 1054569765288804 11:58:53 AM XLON 17,088 73.76 1054569706572007 11:58:53 AM XLON 16,571 73.72 1054569706572018 11:58:53 AM XLON 4,756 73.74 1054569706572031 11:58:53 AM XLON 2,240 73.74 1054569706572032 11:58:53 AM XLON 2,449 73.74 1054569706572033 11:58:53 AM XLON 9,630 73.74 1054569706572034 11:58:53 AM CHIX 16,660 73.72 130000JY1 11:58:53 AM BATE 16,544 73.72 30000FMT 11:58:53 AM AQXE 8,528 73.74 40688 11:58:53 AM AQXE 5,282 73.70 40698 11:58:55 AM AQXE 1,613 73.78 40704 11:58:55 AM AQXE 1,426 73.78 40705 11:58:55 AM AQXE 17 73.78 40706 11:58:56 AM AQXE 1,415 73.78 40707 11:58:56 AM AQXE 1,521 73.78 40708 11:58:56 AM AQXE 1,424 73.78 40709 11:58:56 AM AQXE 1,606 73.78 40710 11:58:56 AM AQXE 20 73.78 40711 11:58:56 AM AQXE 1,464 73.78 40713 11:58:57 AM AQXE 1,457 73.78 40715 11:58:57 AM AQXE 1,501 73.78 40716 11:58:57 AM AQXE 1,479 73.78 40717 11:58:58 AM AQXE 1,458 73.78 40719 11:58:58 AM AQXE 1,480 73.78 40720 11:58:58 AM AQXE 1,628 73.78 40721 11:58:58 AM AQXE 1,511 73.78 40725 11:58:59 AM AQXE 1,469 73.78 40726 11:58:59 AM AQXE 1,359 73.78 40734 11:59:00 AM XLON 3,197 73.78 1054569706572039 11:59:00 AM XLON 306 73.78 1054569706572040 11:59:00 AM XLON 2,534 73.78 1054569706572041 11:59:00 AM AQXE 5,834 73.78 40739 11:59:55 AM XLON 2,140 73.78 1054569706572100 11:59:55 AM XLON 2,000 73.78 1054569706572101 11:59:55 AM XLON 1,500 73.78 1054569706572102 11:59:55 AM XLON 1,500 73.78 1054569706572103 11:59:55 AM CHIX 568 73.80 130000K3T 11:59:55 AM CHIX 2,240 73.80 130000K3U 12:00:00 PM XLON 1,770 73.78 1054569706572104 12:00:00 PM CHIX 2,056 73.80 130000K46 12:00:01 PM CHIX 5,515 73.80 130000K4K 12:00:06 PM XLON 2,085 73.78 1054569706572125 12:00:06 PM TRQX 5,536 73.78 1054569765289035 12:00:06 PM CHIX 16,259 73.78 130000K4L 12:00:06 PM CHIX 5,515 73.80 130000K4M 12:00:06 PM CHIX 2,538 73.80 130000K4N 12:00:06 PM AQXE 11,049 73.78 41174 12:00:10 PM XLON 15,555 73.78 1054569706572144 12:00:10 PM XLON 1,389 73.78 1054569706572145 12:00:10 PM XLON 8,565 73.78 1054569706572146 12:00:10 PM XLON 5,529 73.78 1054569706572147 12:00:10 PM CHIX 3,301 73.78 130000K4S 12:00:10 PM CHIX 13,059 73.78 130000K4T 12:00:11 PM XLON 5,148 73.78 1054569706572152 12:00:11 PM XLON 8,565 73.78 1054569706572153 12:00:11 PM AQXE 2,324 73.78 41196 12:00:11 PM AQXE 7,992 73.78 41197 12:00:11 PM AQXE 1,449 73.78 41198 12:02:11 PM XLON 5,584 73.82 1054569706572306 12:02:11 PM XLON 8,565 73.82 1054569706572307 12:02:11 PM XLON 5,638 73.82 1054569706572310 12:02:11 PM TRQX 1,734 73.82 1054569765289150 12:02:11 PM TRQX 104 73.82 1054569765289151 12:02:11 PM TRQX 4,311 73.82 1054569765289152 12:02:11 PM BATE 16,346 73.82 30000FVG 12:02:11 PM AQXE 7,992 73.82 41732 12:02:11 PM AQXE 7,992 73.84 41733 12:02:11 PM AQXE 2,348 73.84 41734 12:02:11 PM AQXE 3,550 73.84 41735 12:02:15 PM AQXE 7,992 73.82 41767 12:02:25 PM AQXE 7,994 73.82 41827 12:02:30 PM XLON 8,565 73.82 1054569706572375 12:02:30 PM XLON 4,950 73.82 1054569706572376 12:02:30 PM XLON 2,147 73.82 1054569706572377 12:02:30 PM CHIX 5,515 73.82 130000KC3 12:02:30 PM CHIX 1,108 73.82 130000KC4 12:02:30 PM CHIX 1,108 73.82 130000KC6 12:02:30 PM BATE 14,482 73.78 30000FWX 12:03:23 PM TRQX 6,380 73.82 1054569765289261 12:03:23 PM BATE 16,655 73.82 30000FY4 12:03:23 PM BATE 10,712 73.82 30000FY6 12:04:50 PM TRQX 638 73.82 1054569765289342 12:04:50 PM TRQX 14 73.82 1054569765289343 12:04:50 PM TRQX 90 73.82 1054569765289344 12:06:00 PM TRQX 6,272 73.82 1054569765289414 12:06:09 PM XLON 3,015 73.82 1054569706572593 12:07:23 PM XLON 2,618 73.82 1054569706572698 12:07:23 PM XLON 2,501 73.82 1054569706572699 12:07:24 PM CHIX 7,487 73.82 130000KNN 12:07:27 PM XLON 17,136 73.80 1054569706572708 12:07:39 PM BATE 3,987 73.82 30000G6P 12:07:41 PM BATE 3,987 73.82 30000G6Q 12:09:33 PM TRQX 380 73.86 1054569765289613 12:09:33 PM TRQX 245 73.86 1054569765289614 12:09:33 PM TRQX 4,889 73.86 1054569765289615 12:12:04 PM XLON 3,106 73.86 1054569706572977 12:12:04 PM XLON 2,559 73.86 1054569706572978 12:12:04 PM XLON 8,565 73.86 1054569706572979 12:12:04 PM BATE 3,987 73.86 30000GBT 12:12:58 PM TRQX 2,357 73.86 1054569765289743 12:13:01 PM TRQX 1,757 73.86 1054569765289752 12:13:01 PM TRQX 758 73.86 1054569765289754 12:15:33 PM XLON 10,708 73.86 1054569706573125 12:15:33 PM CHIX 5,515 73.86 130000L1Z 12:15:33 PM CHIX 1,447 73.86 130000L20 12:15:33 PM BATE 3,987 73.86 30000GG5 12:15:34 PM BATE 7,702 73.86 30000GG6 12:16:47 PM XLON 7,818 73.84 1054569706573203 12:16:47 PM XLON 8,514 73.84 1054569706573204 12:16:47 PM XLON 7,794 73.86 1054569706573211 12:16:47 PM CHIX 16,330 73.84 130000L4D 12:16:47 PM CHIX 5,515 73.86 130000L4F 12:16:47 PM CHIX 47 73.86 130000L4G 12:16:47 PM CHIX 1,467 73.86 130000L4H 12:16:47 PM CHIX 1,808 73.86 130000L4I 12:16:47 PM CHIX 2,502 73.86 130000L4J 12:16:47 PM BATE 16,668 73.84 30000GI3 12:16:47 PM BATE 4,986 73.86 30000GI5 12:16:47 PM BATE 37 73.86 30000GI6 12:16:47 PM AQXE 725 73.84 44166 12:17:00 PM XLON 849 73.86 1054569706573233 12:17:00 PM XLON 849 73.86 1054569706573234 12:17:00 PM XLON 14,909 73.86 1054569706573235 12:17:15 PM XLON 10,708 73.86 1054569706573255 12:17:15 PM XLON 4,652 73.86 1054569706573256 12:17:15 PM XLON 2,934 73.86 1054569706573257 12:17:15 PM XLON 3,588 73.86 1054569706573258 12:17:15 PM CHIX 5,515 73.86 130000L5N 12:17:15 PM CHIX 1,462 73.86 130000L5O 12:17:15 PM CHIX 1,470 73.86 130000L5P 12:17:15 PM BATE 7,026 73.84 30000GIY 12:17:15 PM BATE 9,616 73.84 30000GIZ 12:17:16 PM XLON 2,602 73.86 1054569706573259 12:17:16 PM XLON 2,456 73.86 1054569706573260 12:17:16 PM XLON 10,708 73.86 1054569706573261 12:17:16 PM XLON 2,932 73.86 1054569706573262 12:17:16 PM XLON 3,184 73.86 1054569706573263 12:17:16 PM AQXE 116 73.84 44262 12:17:18 PM BATE 4,986 73.84 30000GJ9 12:17:20 PM TRQX 4,738 73.82 1054569765289956 12:17:20 PM AQXE 7,827 73.84 44269 12:17:23 PM XLON 4,699 73.82 1054569706573272 12:17:23 PM XLON 10,708 73.82 1054569706573273 12:17:23 PM XLON 3,884 73.82 1054569706573274 12:17:23 PM CHIX 16,823 73.80 130000L63 12:17:23 PM AQXE 2,587 73.80 44272 12:17:27 PM AQXE 6,450 73.80 44280 12:17:28 PM AQXE 6,688 73.80 44282 12:17:44 PM AQXE 708 73.80 44304 12:17:50 PM XLON 17,246 73.78 1054569706573279 12:17:50 PM XLON 4,674 73.80 1054569706573280 12:17:50 PM XLON 4,016 73.80 1054569706573281 12:17:50 PM XLON 10,708 73.80 1054569706573282 12:17:50 PM XLON 2,484 73.80 1054569706573283 12:17:50 PM BATE 2,708 73.78 30000GJX 12:18:31 PM BATE 3,978 73.80 30000GKM 12:18:31 PM BATE 8,964 73.80 30000GKN 12:20:16 PM BATE 3,462 73.80 30000GNS 12:25:04 PM BATE 9,671 73.86 30000GUD 12:25:04 PM BATE 2,469 73.86 30000GUE 12:25:04 PM BATE 2,606 73.86 30000GUF 12:25:55 PM XLON 5,600 73.88 1054569706573653 12:25:55 PM XLON 2,979 73.88 1054569706573654 12:25:55 PM CHIX 5,572 73.88 130000LL0 12:25:55 PM CHIX 11,001 73.88 130000LL1 12:25:55 PM CHIX 2,448 73.88 130000LL2 12:25:55 PM AQXE 5,669 73.88 45463 12:28:00 PM XLON 16,957 73.86 1054569706573724 12:28:00 PM XLON 4,887 73.86 1054569706573727 12:28:00 PM XLON 4,071 73.88 1054569706573728 12:28:00 PM XLON 10,708 73.88 1054569706573729 12:28:00 PM XLON 2,216 73.88 1054569706573730 12:28:00 PM XLON 7,833 73.86 1054569706573745 12:28:00 PM TRQX 14,021 73.86 1054569765290480 12:28:00 PM TRQX 6,700 73.86 1054569765290481 12:28:00 PM TRQX 2,414 73.88 1054569765290482 12:28:00 PM TRQX 4 73.88 1054569765290483 12:28:00 PM TRQX 2,295 73.88 1054569765290485 12:28:00 PM TRQX 2,414 73.88 1054569765290486 12:28:05 PM XLON 8,735 73.86 1054569706573759 12:28:05 PM XLON 828 73.86 1054569706573760 12:28:05 PM BATE 160 73.86 30000GYV 12:28:05 PM BATE 11,331 73.86 30000GYW 12:28:31 PM XLON 5,378 73.86 1054569706573803 12:28:31 PM XLON 9,202 73.86 1054569706573804 12:28:31 PM BATE 5,537 73.86 30000GZ6 12:28:32 PM CHIX 674 73.86 130000LQ9 12:29:34 PM CHIX 5,515 73.86 130000LS5 12:31:00 PM XLON 2,502 73.82 1054569706573876 12:32:07 PM CHIX 1,059 73.84 130000LZ9 12:32:11 PM XLON 14,205 73.82 1054569706574034 12:32:11 PM XLON 10,708 73.84 1054569706574037 12:32:11 PM XLON 5,157 73.84 1054569706574038 12:32:11 PM XLON 1,946 73.84 1054569706574039 12:32:11 PM XLON 2,722 73.84 1054569706574040 12:32:11 PM XLON 1,349 73.84 1054569706574041 12:32:11 PM TRQX 8,355 73.82 1054569765290652 12:32:11 PM CHIX 15,681 73.84 130000LZA 12:32:11 PM BATE 17,384 73.82 30000H67 12:32:11 PM AQXE 5,301 73.84 46364 12:33:50 PM XLON 2,377 73.82 1054569706574114 12:33:50 PM XLON 14,875 73.82 1054569706574115 12:33:50 PM XLON 2,960 73.82 1054569706574119 12:33:50 PM XLON 10,708 73.82 1054569706574120 12:33:50 PM XLON 4,830 73.82 1054569706574121 12:33:50 PM XLON 3,384 73.84 1054569706574122 12:33:50 PM TRQX 6,797 73.82 1054569765290747 12:33:50 PM CHIX 16,962 73.80 130000M27 12:33:50 PM AQXE 6,310 73.80 46582 12:33:51 PM XLON 10,708 73.80 1054569706574126 12:33:51 PM XLON 2,960 73.80 1054569706574127 12:33:51 PM XLON 4,789 73.80 1054569706574128 12:33:51 PM XLON 2,484 73.80 1054569706574129 12:33:51 PM XLON 941 73.80 1054569706574130 12:33:51 PM XLON 5,565 73.78 1054569706574134 12:33:51 PM XLON 11,053 73.78 1054569706574135 12:33:51 PM BATE 6,417 73.78 30000H8H 12:34:11 PM XLON 3,683 73.80 1054569706574142 12:34:11 PM XLON 7,912 73.80 1054569706574143 12:34:49 PM XLON 1,925 73.80 1054569706574158 12:34:49 PM XLON 4,970 73.80 1054569706574159 12:34:49 PM BATE 574 73.80 30000H9L 12:35:04 PM XLON 2,448 73.80 1054569706574160 12:35:04 PM XLON 2,837 73.80 1054569706574161 12:35:04 PM XLON 2,396 73.80 1054569706574162 12:35:04 PM BATE 607 73.80 30000HA9 12:35:28 PM XLON 2,837 73.80 1054569706574179 12:35:32 PM XLON 2,466 73.80 1054569706574192 12:35:48 PM TRQX 8,042 73.80 1054569765290861 12:36:32 PM XLON 16,229 73.80 1054569706574226 12:36:32 PM XLON 2,331 73.80 1054569706574228 12:36:32 PM XLON 10,708 73.80 1054569706574229 12:36:32 PM XLON 5,383 73.80 1054569706574230 12:36:32 PM XLON 2,602 73.80 1054569706574233 12:36:32 PM XLON 2,404 73.80 1054569706574234 12:36:32 PM TRQX 11,012 73.80 1054569765290898 12:36:32 PM CHIX 17,099 73.80 130000M6F 12:36:32 PM BATE 4,986 73.80 30000HC3 12:36:33 PM BATE 8,964 73.80 30000HC4 12:36:57 PM XLON 2,708 73.80 1054569706574248 12:36:57 PM XLON 2,970 73.80 1054569706574249 12:36:58 PM XLON 2,380 73.80 1054569706574250 12:36:58 PM XLON 2,664 73.80 1054569706574251 12:37:12 PM XLON 3,003 73.80 1054569706574258 12:37:33 PM XLON 15,764 73.80 1054569706574266 12:39:13 PM XLON 3,109 73.80 1054569706574311 12:39:13 PM XLON 10,708 73.80 1054569706574312 12:40:01 PM XLON 5,076 73.80 1054569706574327 12:40:01 PM XLON 10,708 73.80 1054569706574328 12:45:16 PM BATE 10,554 73.78 30000HM1 12:45:16 PM BATE 89 73.78 30000HM2 12:45:16 PM BATE 4,986 73.80 30000HM3 12:45:16 PM BATE 36 73.80 30000HM4 12:46:42 PM AQXE 2,194 73.80 48108 12:46:42 PM AQXE 4,222 73.80 48109 12:50:01 PM TRQX 9,731 73.86 1054569765291452 12:50:01 PM CHIX 16,438 73.86 130000MQ8 12:50:01 PM AQXE 6,371 73.86 48562 12:51:52 PM XLON 2,420 73.86 1054569706574946 12:51:52 PM XLON 5,073 73.86 1054569706574947 12:53:24 PM XLON 16,465 73.84 1054569706575014 12:53:29 PM CHIX 5,258 73.86 130000MUS 12:53:58 PM CHIX 3,048 73.86 130000MV5 12:55:54 PM CHIX 5,228 73.86 130000MXH 12:57:17 PM XLON 1,275 73.88 1054569706575191 12:57:17 PM BATE 16,555 73.88 30000I17 13:00:46 PM XLON 15,278 73.88 1054569706575321 13:00:46 PM XLON 4,721 73.88 1054569706575323 13:00:46 PM TRQX 10,293 73.88 1054569765291973 13:02:17 PM XLON 4,773 73.94 1054569706575365 13:03:05 PM BATE 2,802 73.94 30000IA1 13:03:06 PM BATE 1,662 73.94 30000IA4 13:03:14 PM BATE 2,802 73.94 30000IAA 13:03:41 PM BATE 2,802 73.94 30000IBW 13:03:41 PM BATE 2,802 73.94 30000IC0 13:03:41 PM BATE 512 73.94 30000IC1 13:03:42 PM BATE 585 73.94 30000IC2 13:03:42 PM BATE 2,802 73.94 30000IC3 13:03:49 PM BATE 2,802 73.94 30000IC9 13:03:49 PM BATE 601 73.94 30000ICA 13:03:51 PM BATE 2,802 73.94 30000ICC 13:03:51 PM BATE 8,964 73.92 30000ICD 13:03:52 PM XLON 4,917 73.92 1054569706575527 13:03:52 PM XLON 5,561 73.92 1054569706575528 13:03:52 PM XLON 4,593 73.92 1054569706575529 13:03:52 PM BATE 7,557 73.92 30000ICF 13:05:00 PM TRQX 10,958 73.90 1054569765292228 13:05:00 PM CHIX 16,400 73.90 130000NFO 13:06:06 PM XLON 5,516 73.90 1054569706575655 13:06:06 PM XLON 5,607 73.90 1054569706575656 13:06:06 PM AQXE 94 73.90 51351 13:06:06 PM AQXE 7,200 73.90 51352 13:07:52 PM XLON 4,951 73.90 1054569706575790 13:07:52 PM XLON 4,800 73.90 1054569706575791 13:07:52 PM AQXE 12,954 73.90 51669 13:10:30 PM XLON 1,508 73.90 1054569706576080 13:10:30 PM XLON 2,418 73.90 1054569706576081 13:10:31 PM XLON 1,509 73.90 1054569706576082 13:10:31 PM XLON 1,516 73.90 1054569706576084 13:10:31 PM XLON 8,029 73.90 1054569706576085 13:10:31 PM XLON 1,522 73.90 1054569706576086 13:10:32 PM XLON 2,610 73.90 1054569706576087 13:10:32 PM XLON 1,528 73.90 1054569706576088 13:10:34 PM XLON 1,755 73.90 1054569706576090 13:10:34 PM XLON 8,029 73.90 1054569706576091 13:10:34 PM XLON 2,258 73.90 1054569706576092 13:10:35 PM XLON 16,265 73.88 1054569706576093 13:10:35 PM XLON 1,764 73.88 1054569706576095 13:10:35 PM XLON 8,029 73.88 1054569706576096 13:10:35 PM XLON 2,495 73.88 1054569706576097 13:10:35 PM BATE 16,406 73.88 30000IM3 13:12:15 PM XLON 2,860 73.88 1054569706576198 13:12:15 PM XLON 8,029 73.88 1054569706576199 13:12:15 PM TRQX 10,826 73.86 1054569765292621 13:12:15 PM CHIX 2,774 73.86 130000NSM 13:12:15 PM AQXE 8,493 73.86 52923 13:14:04 PM XLON 3,206 73.86 1054569706576337 13:14:04 PM XLON 1,977 73.86 1054569706576338 13:14:04 PM XLON 3,463 73.86 1054569706576339 13:18:35 PM XLON 14,477 73.90 1054569706576610 13:18:35 PM XLON 7,405 73.90 1054569706576611 13:18:35 PM XLON 14,477 73.90 1054569706576612 13:18:35 PM XLON 5,733 73.90 1054569706576613 13:22:04 PM XLON 7,279 73.88 1054569706576859 13:22:04 PM XLON 9,273 73.88 1054569706576860 13:22:04 PM BATE 16,017 73.88 30000J4E 13:22:04 PM AQXE 466 73.88 55218 13:22:04 PM AQXE 1,610 73.88 55221 13:22:04 PM AQXE 131 73.88 55222 13:22:04 PM AQXE 1,013 73.88 55223 13:22:23 PM XLON 4,839 73.88 1054569706576878 13:22:23 PM CHIX 972 73.88 130000OF6 13:22:23 PM AQXE 3,737 73.88 55299 13:23:36 PM XLON 2,206 73.88 1054569706576955 13:23:36 PM XLON 2,544 73.88 1054569706576956 13:23:36 PM CHIX 4,180 73.88 130000OIF 13:24:47 PM BATE 4,823 73.88 30000J8A 13:24:50 PM CHIX 3,318 73.90 130000OJO 13:25:43 PM XLON 7,600 73.92 1054569706577042 13:25:43 PM XLON 1,429 73.92 1054569706577043 13:25:50 PM XLON 6,419 73.92 1054569706577057 13:27:23 PM XLON 2,017 73.92 1054569706577136 13:27:23 PM XLON 2,269 73.92 1054569706577137 13:27:23 PM XLON 2,005 73.92 1054569706577138 13:27:23 PM XLON 2,573 73.92 1054569706577139 13:27:23 PM XLON 7,789 73.92 1054569706577140 13:27:23 PM CHIX 1,103 73.92 130000OR0 13:27:40 PM XLON 1,993 73.92 1054569706577149 13:30:56 PM XLON 1,771 73.92 1054569706577356 13:30:56 PM XLON 15,027 73.92 1054569706577357 13:30:56 PM XLON 1,578 73.92 1054569706577361 13:30:56 PM XLON 5,293 73.92 1054569706577362 13:30:56 PM XLON 5,900 73.92 1054569706577363 13:30:56 PM CHIX 4,864 73.92 130000OZX 13:30:56 PM CHIX 520 73.92 130000OZY 13:30:56 PM BATE 16,573 73.92 30000JJJ 13:30:56 PM AQXE 7 73.92 57445 13:30:56 PM AQXE 4,901 73.92 57446 13:32:12 PM XLON 5,061 73.92 1054569706577443 13:32:12 PM XLON 1,831 73.92 1054569706577444 13:32:12 PM XLON 4,591 73.92 1054569706577445 13:32:23 PM CHIX 1,046 73.92 130000P52 13:32:47 PM XLON 1,856 73.92 1054569706577504 13:32:47 PM XLON 2,590 73.92 1054569706577505 13:35:40 PM CHIX 4,180 73.92 130000PCJ 13:35:41 PM CHIX 630 73.92 130000PCK 13:35:41 PM CHIX 1,031 73.92 130000PCL 13:36:42 PM XLON 5,440 73.90 1054569706577798 13:36:42 PM TRQX 2,702 73.90 1054569765294072 13:36:42 PM TRQX 3,640 73.90 1054569765294073 13:36:42 PM CHIX 1,130 73.92 130000PF7 13:36:42 PM CHIX 13,329 73.90 130000PF8 13:36:42 PM BATE 6,667 73.88 30000JW3 13:37:14 PM CHIX 4,180 73.90 130000PGW 13:37:14 PM CHIX 1,065 73.90 130000PGX 13:37:40 PM CHIX 2,269 73.90 130000PHR 13:37:40 PM CHIX 1,114 73.90 130000PHS 13:38:10 PM XLON 2,432 73.90 1054569706577925 13:38:10 PM XLON 2,325 73.90 1054569706577926 13:39:01 PM XLON 16,466 73.88 1054569706578032 13:39:01 PM CHIX 4,180 73.90 130000PKW 13:39:01 PM CHIX 82 73.90 130000PKX 13:39:37 PM XLON 3,800 73.88 1054569706578080 13:39:37 PM XLON 1,226 73.88 1054569706578081 13:39:37 PM XLON 822 73.88 1054569706578082 13:39:37 PM XLON 2,504 73.88 1054569706578083 13:39:37 PM XLON 4,658 73.88 1054569706578084 13:39:37 PM XLON 1,225 73.88 1054569706578085 13:39:37 PM XLON 2,510 73.88 1054569706578086 13:39:37 PM XLON 5,368 73.88 1054569706578087 13:39:37 PM XLON 1,220 73.88 1054569706578088 13:39:37 PM XLON 2,500 73.88 1054569706578089 13:39:37 PM XLON 2,391 73.88 1054569706578090 13:39:37 PM TRQX 5,983 73.86 1054569765294239 13:39:37 PM CHIX 2,195 73.88 130000PMN 13:39:37 PM CHIX 16,357 73.86 130000PMU 13:39:37 PM AQXE 4,935 73.88 59755 13:39:38 PM XLON 4,768 73.88 1054569706578091 13:39:38 PM XLON 2,358 73.88 1054569706578092 13:39:38 PM XLON 6,800 73.88 1054569706578093 13:39:38 PM XLON 1,210 73.88 1054569706578094 13:39:38 PM XLON 2,442 73.88 1054569706578095 13:41:15 PM AQXE 2,697 73.86 60109 13:41:54 PM AQXE 3,608 73.86 60315 13:46:06 PM CHIX 594 73.88 130000Q3Q 13:46:06 PM BATE 2,898 73.88 30000KFZ 13:46:07 PM BATE 8,964 73.88 30000KG0 13:46:07 PM BATE 7,835 73.88 30000KG1 13:47:10 PM CHIX 586 73.94 130000Q5E 13:47:10 PM BATE 1,593 73.94 30000KHQ 13:47:34 PM AQXE 873 73.96 61654 13:47:34 PM AQXE 1,616 73.96 61655 13:47:34 PM AQXE 5,988 73.96 61656 13:47:34 PM AQXE 487 73.96 61657 13:47:35 PM AQXE 1,276 73.96 61658 13:47:35 PM AQXE 1,546 73.96 61659 13:47:35 PM AQXE 5,988 73.96 61660 13:47:35 PM AQXE 154 73.96 61661 13:48:24 PM AQXE 930 73.96 61875 13:48:24 PM AQXE 1,343 73.96 61876 13:48:24 PM AQXE 1,736 73.96 61877 13:48:24 PM AQXE 1,490 73.96 61878 13:48:24 PM AQXE 1,910 73.96 61879 13:48:54 PM AQXE 173 73.96 62001 13:48:56 PM AQXE 1,616 73.96 62005 13:48:59 PM AQXE 1,404 73.96 62021 13:50:30 PM XLON 452 73.98 1054569706578696 13:50:30 PM XLON 2,800 73.98 1054569706578697 13:50:30 PM XLON 5,478 73.98 1054569706578698 13:51:05 PM XLON 2,042 73.98 1054569706578782 13:51:05 PM XLON 5,264 73.98 1054569706578783 13:53:00 PM XLON 2,974 73.98 1054569706578937 13:56:53 PM XLON 4,974 73.98 1054569706579184 13:56:53 PM CHIX 16,525 73.98 130000QNJ 13:56:53 PM AQXE 2,297 73.98 63961 13:56:53 PM AQXE 585 73.98 63962 13:56:53 PM AQXE 1,712 73.98 63963 13:56:56 PM AQXE 4,363 73.98 63980 13:57:16 PM AQXE 707 73.98 64116 13:57:29 PM AQXE 6,656 73.98 64138 13:57:41 PM CHIX 1,069 73.98 130000QQU 13:57:42 PM CHIX 7,761 73.98 130000QQZ 13:57:42 PM CHIX 4,466 73.98 130000QR0 13:58:05 PM CHIX 4,180 73.98 130000QRZ 13:58:55 PM XLON 2,535 73.98 1054569706579315 13:59:42 PM CHIX 40 73.98 130000QWP 14:00:28 PM AQXE 3,938 73.98 64891 14:00:46 PM XLON 8,029 73.98 1054569706579499 14:00:46 PM XLON 6,800 73.98 1054569706579500 14:00:46 PM XLON 2,443 73.98 1054569706579501 14:00:46 PM XLON 4,610 73.98 1054569706579502 14:00:46 PM XLON 17,191 73.96 1054569706579503 14:00:46 PM XLON 2,443 73.96 1054569706579505 14:00:46 PM TRQX 4,926 73.96 1054569765295673 14:00:46 PM TRQX 648 73.96 1054569765295674 14:00:46 PM CHIX 16,793 73.98 130000QZ9 14:00:46 PM BATE 16,642 73.98 30000L48 14:00:46 PM BATE 12,775 73.98 30000L49 14:00:46 PM AQXE 11,034 73.98 64963 14:00:47 PM AQXE 3,145 73.94 64972 14:03:51 PM TRQX 9,998 73.94 1054569765295928 14:03:51 PM CHIX 16,746 73.94 130000R80 14:03:51 PM BATE 16,845 73.94 30000LAR 14:03:52 PM XLON 2,039 73.94 1054569706579717 14:03:52 PM XLON 4,078 73.94 1054569706579718 14:03:52 PM XLON 1,881 73.94 1054569706579719 14:03:52 PM XLON 4,973 73.94 1054569706579720 14:03:52 PM CHIX 4,180 73.94 130000R85 14:03:52 PM AQXE 10,810 73.94 65775 14:03:52 PM AQXE 2,372 73.94 65776 14:03:53 PM XLON 2,055 73.94 1054569706579724 14:03:53 PM XLON 2,055 73.94 1054569706579725 14:03:53 PM CHIX 620 73.94 130000R89 14:03:55 PM CHIX 614 73.94 130000R8C 14:04:01 PM XLON 2,137 73.94 1054569706579732 14:04:07 PM XLON 4,405 73.94 1054569706579753 14:05:27 PM XLON 2,305 73.94 1054569706579833 14:05:27 PM CHIX 4,180 73.94 130000RCG 14:06:30 PM XLON 2,317 73.94 1054569706579926 14:06:30 PM XLON 2,001 73.94 1054569706579927 14:06:30 PM XLON 2,512 73.94 1054569706579931 14:06:30 PM XLON 2,503 73.94 1054569706579932 14:06:31 PM XLON 2,670 73.94 1054569706579933 14:06:31 PM XLON 6,900 73.94 1054569706579934 14:06:31 PM XLON 2,586 73.94 1054569706579935 14:06:31 PM XLON 2,508 73.94 1054569706579936 14:06:31 PM XLON 6,900 73.94 1054569706579937 14:06:31 PM XLON 2,302 73.94 1054569706579938 14:06:31 PM XLON 6,156 73.94 1054569706579939 14:06:31 PM CHIX 1,154 73.94 130000RG0 14:07:01 PM CHIX 594 73.94 130000RHN 14:07:02 PM XLON 2,547 73.94 1054569706579972 14:07:15 PM XLON 2,421 73.94 1054569706579989 14:07:15 PM XLON 2,295 73.94 1054569706579990 14:07:15 PM XLON 2,604 73.94 1054569706579991 14:07:15 PM XLON 6,200 73.94 1054569706579992 14:07:15 PM XLON 2,476 73.94 1054569706579993 14:07:15 PM CHIX 1,062 73.94 130000RIH 14:07:16 PM CHIX 1,762 73.94 130000RII 14:07:23 PM BATE 8,964 73.94 30000LJH 14:07:23 PM BATE 3,629 73.94 30000LJI 14:08:12 PM CHIX 4,810 73.94 130000RK6 14:08:25 PM XLON 2,605 73.94 1054569706580081 14:08:33 PM XLON 4,912 73.94 1054569706580085 14:08:33 PM XLON 8,029 73.94 1054569706580086 14:08:33 PM XLON 6,239 73.94 1054569706580087 14:08:33 PM XLON 2,702 73.94 1054569706580088 14:09:23 PM XLON 16,376 73.90 1054569706580116 14:09:23 PM XLON 1,900 73.92 1054569706580117 14:09:23 PM XLON 1,880 73.92 1054569706580118 14:09:23 PM TRQX 6,990 73.90 1054569765296342 14:09:23 PM AQXE 1,979 73.90 67261 14:10:17 PM XLON 1,851 73.92 1054569706580169 14:10:17 PM XLON 14,391 73.92 1054569706580170 14:10:17 PM XLON 2,326 73.92 1054569706580172 14:10:17 PM XLON 4,652 73.92 1054569706580173 14:10:29 PM CHIX 14,608 73.90 130000RPD 14:10:29 PM CHIX 806 73.90 130000RPE 14:10:29 PM CHIX 1,823 73.90 130000RPF 14:10:29 PM BATE 17,494 73.90 30000LOR 14:10:29 PM AQXE 537 73.90 67526 14:10:29 PM AQXE 6,257 73.90 67530 14:10:45 PM XLON 3,916 73.92 1054569706580244 14:10:45 PM XLON 2,321 73.92 1054569706580245 14:10:45 PM XLON 2,605 73.92 1054569706580246 14:10:45 PM XLON 7,787 73.92 1054569706580247 14:10:45 PM XLON 2,606 73.92 1054569706580248 14:10:45 PM XLON 2,629 73.92 1054569706580249 14:10:45 PM XLON 18 73.92 1054569706580250 14:10:45 PM AQXE 6,661 73.90 67595 14:11:21 PM XLON 2,705 73.90 1054569706580306 14:12:30 PM XLON 2,846 73.90 1054569706580392 14:12:30 PM XLON 4,826 73.90 1054569706580393 14:13:35 PM XLON 16,931 73.88 1054569706580461 14:13:35 PM XLON 8,029 73.88 1054569706580464 14:13:35 PM XLON 4,788 73.88 1054569706580465 14:13:35 PM XLON 2,273 73.88 1054569706580469 14:13:35 PM XLON 7,810 73.88 1054569706580470 14:13:35 PM XLON 2,267 73.88 1054569706580471 14:13:35 PM XLON 3,207 73.88 1054569706580472 14:13:35 PM XLON 4,439 73.88 1054569706580473 14:13:35 PM XLON 1,886 73.88 1054569706580474 14:13:35 PM XLON 17,188 73.84 1054569706580477 14:13:35 PM TRQX 182 73.88 1054569765296638 14:13:35 PM TRQX 10,462 73.88 1054569765296639 14:13:35 PM TRQX 4,755 73.84 1054569765296641 14:13:35 PM CHIX 17,178 73.84 130000RZB 14:13:35 PM BATE 16,633 73.84 30000LVO 14:13:35 PM AQXE 7,837 73.84 68217 14:14:18 PM XLON 5,621 73.82 1054569706580513 14:15:06 PM XLON 2,328 73.82 1054569706580609 14:15:06 PM XLON 5,432 73.82 1054569706580610 14:15:06 PM XLON 1,873 73.82 1054569706580611 14:15:09 PM XLON 1,873 73.82 1054569706580612 14:15:56 PM BATE 7,007 73.82 30000M1M 14:16:17 PM XLON 8,000 73.84 1054569706580705 14:17:34 PM XLON 3,051 73.84 1054569706580786 14:17:34 PM XLON 5,310 73.84 1054569706580787 14:18:35 PM XLON 5,088 73.84 1054569706580818 14:18:35 PM XLON 3,147 73.84 1054569706580819 14:18:35 PM BATE 2,979 73.84 30000M66 14:18:51 PM XLON 3,156 73.84 1054569706580847 14:18:51 PM XLON 2,654 73.84 1054569706580848 14:18:55 PM XLON 3,172 73.84 1054569706580858 14:18:55 PM XLON 2,673 73.84 1054569706580859 14:19:10 PM XLON 4,870 73.84 1054569706580865 14:19:10 PM XLON 3,244 73.84 1054569706580866 14:19:10 PM XLON 2,442 73.84 1054569706580867 14:19:30 PM XLON 3,354 73.84 1054569706580893 14:19:51 PM XLON 3,408 73.84 1054569706580907 14:19:51 PM XLON 2,288 73.84 1054569706580908 14:20:02 PM XLON 17,054 73.82 1054569706580922 14:20:02 PM XLON 3,442 73.84 1054569706580925 14:20:02 PM XLON 5,463 73.84 1054569706580926 14:20:02 PM XLON 9,178 73.84 1054569706580927 14:20:02 PM XLON 2,000 73.82 1054569706580936 14:20:02 PM CHIX 16,920 73.82 130000SH4 14:20:02 PM BATE 10,408 73.82 30000M9B 14:20:40 PM XLON 4,838 73.80 1054569706580968 14:20:40 PM XLON 7,319 73.80 1054569706580969 14:20:40 PM TRQX 7,693 73.80 1054569765297099 14:20:40 PM AQXE 7,596 73.80 70037 14:21:04 PM XLON 16,326 73.78 1054569706581008 14:21:04 PM XLON 3,608 73.80 1054569706581010 14:21:04 PM XLON 10,038 73.80 1054569706581011 14:21:04 PM XLON 4,865 73.80 1054569706581012 14:21:04 PM XLON 1,411 73.80 1054569706581013 14:21:04 PM CHIX 16,760 73.78 130000SN3 14:21:04 PM CHIX 3,454 73.78 130000SN6 14:21:04 PM CHIX 13,385 73.78 130000SN7 14:21:04 PM BATE 16,736 73.78 30000MCQ 14:25:00 PM TRQX 1,345 73.80 1054569765297389 14:25:00 PM TRQX 4,729 73.80 1054569765297390 14:25:00 PM BATE 16,771 73.80 30000MK2 14:27:03 PM XLON 2,510 73.80 1054569706581345 14:27:03 PM XLON 2,168 73.80 1054569706581346 14:27:28 PM XLON 16,515 73.78 1054569706581389 14:27:28 PM CHIX 16,609 73.78 130000T3C 14:29:13 PM AQXE 5,247 73.78 72477 14:30:13 PM XLON 16,696 73.86 1054569706581923 14:30:13 PM XLON 5,315 73.86 1054569706581925 14:30:13 PM AQXE 10,435 73.86 73094 14:30:20 PM XLON 6,147 73.84 1054569706581942 14:30:20 PM XLON 5,286 73.84 1054569706581943 14:30:20 PM XLON 57 73.84 1054569706581944 14:31:29 PM XLON 2,131 73.86 1054569706582197 14:31:29 PM XLON 4,500 73.86 1054569706582198 14:31:43 PM XLON 5,200 73.86 1054569706582217 14:31:43 PM AQXE 1,254 73.86 74258 14:31:43 PM AQXE 7,274 73.86 74259 14:32:58 PM XLON 1,927 73.88 1054569706582370 14:33:03 PM XLON 2,035 73.88 1054569706582411 14:33:15 PM XLON 2,213 73.88 1054569706582441 14:33:16 PM XLON 2,216 73.88 1054569706582446 14:35:12 PM XLON 16,627 73.84 1054569706582603 14:35:12 PM XLON 6,200 73.82 1054569706582619 14:35:12 PM XLON 1,050 73.82 1054569706582620 14:35:12 PM XLON 2,800 73.82 1054569706582621 14:35:12 PM XLON 2,800 73.82 1054569706582622 14:35:12 PM XLON 3,000 73.80 1054569706582625 14:35:12 PM XLON 61 73.82 1054569706582626 14:35:12 PM XLON 5,025 73.82 1054569706582627 14:35:12 PM XLON 1,215 73.82 1054569706582628 14:35:12 PM XLON 1,050 73.82 1054569706582629 14:35:12 PM XLON 882 73.82 1054569706582630 14:35:12 PM XLON 799 73.82 1054569706582631 14:35:12 PM XLON 9,000 73.80 1054569706582632 14:35:12 PM XLON 761 73.80 1054569706582641 14:35:12 PM XLON 1,554 73.80 1054569706582642 14:35:12 PM XLON 800 73.80 1054569706582643 14:35:12 PM XLON 1,106 73.80 1054569706582644 14:35:12 PM XLON 1,000 73.80 1054569706582645 14:35:12 PM XLON 256 73.80 1054569706582646 14:35:12 PM XLON 2,214 73.78 1054569706582671 14:35:12 PM XLON 4,931 73.78 1054569706582672 14:35:12 PM TRQX 6,352 73.84 1054569765298605 14:35:12 PM TRQX 800 73.80 1054569765298606 14:35:12 PM TRQX 675 73.80 1054569765298607 14:35:12 PM TRQX 700 73.80 1054569765298608 14:35:12 PM TRQX 1,602 73.80 1054569765298609 14:35:12 PM TRQX 1,985 73.80 1054569765298610 14:35:12 PM TRQX 409 73.80 1054569765298611 14:35:12 PM CHIX 16,685 73.84 130000UNL 14:35:12 PM CHIX 669 73.82 130000UNQ 14:35:12 PM CHIX 616 73.82 130000UNR 14:35:12 PM CHIX 1,200 73.82 130000UNS 14:35:12 PM CHIX 1,800 73.82 130000UNT 14:35:12 PM CHIX 1,200 73.82 130000UNU 14:35:12 PM CHIX 889 73.82 130000UNV 14:35:12 PM CHIX 667 73.82 130000UNW 14:35:12 PM CHIX 1,050 73.82 130000UNX 14:35:12 PM CHIX 821 73.82 130000UNY 14:35:12 PM CHIX 1,526 73.84 130000UNZ 14:35:12 PM CHIX 4,006 73.84 130000UO0 14:35:12 PM CHIX 3,518 73.84 130000UO1 14:35:12 PM CHIX 3,920 73.84 130000UO2 14:35:12 PM CHIX 9,239 73.80 130000UO3 14:35:12 PM CHIX 4,159 73.80 130000UO4 14:35:12 PM CHIX 1,020 73.80 130000UO5 14:35:12 PM CHIX 798 73.80 130000UO6 14:35:12 PM CHIX 857 73.80 130000UO7 14:35:12 PM CHIX 1,059 73.80 130000UO8 14:35:12 PM BATE 6,866 73.84 30000NPB 14:35:12 PM BATE 9,694 73.84 30000NPC 14:35:12 PM BATE 1,507 73.80 30000NPO 14:35:12 PM BATE 1,702 73.80 30000NPP 14:35:12 PM BATE 6,772 73.80 30000NPQ 14:35:12 PM BATE 6,092 73.80 30000NPR 14:35:12 PM BATE 902 73.80 30000NPS 14:35:12 PM BATE 11,183 73.76 30000NPV 14:35:12 PM AQXE 5,640 73.86 76578 14:35:12 PM AQXE 3,123 73.82 76585 14:35:12 PM AQXE 3,800 73.82 76586 14:35:12 PM AQXE 1,000 73.82 76587 14:35:12 PM AQXE 1,500 73.82 76588 14:35:12 PM AQXE 215 73.82 76589 14:35:14 PM CHIX 7,840 73.78 130000UOJ 14:36:07 PM XLON 10,038 73.76 1054569706582817 14:36:07 PM XLON 5,484 73.76 1054569706582818 14:36:07 PM XLON 4,000 73.74 1054569706582819 14:36:07 PM XLON 6,000 73.74 1054569706582820 14:36:07 PM XLON 7,369 73.74 1054569706582821 14:36:07 PM TRQX 650 73.76 1054569765298750 14:36:07 PM TRQX 104 73.76 1054569765298752 14:36:07 PM TRQX 4,167 73.76 1054569765298753 14:36:07 PM BATE 5,241 73.76 30000NST 14:36:07 PM AQXE 5,859 73.76 77197 14:36:13 PM XLON 5,138 73.74 1054569706582846 14:36:13 PM CHIX 17,215 73.74 130000UTL 14:36:20 PM XLON 4,832 73.72 1054569706582859 14:36:20 PM XLON 6,000 73.72 1054569706582860 14:36:20 PM TRQX 1,799 73.72 1054569765298790 14:36:20 PM TRQX 4,277 73.72 1054569765298791 14:36:20 PM CHIX 3,206 73.70 130000UVP 14:36:20 PM CHIX 7,167 73.70 130000UVQ 14:36:20 PM CHIX 3,376 73.70 130000UVR 14:36:20 PM BATE 16,427 73.72 30000NU9 14:36:20 PM AQXE 1,928 73.70 77315 14:36:20 PM AQXE 2,624 73.70 77316 14:36:20 PM AQXE 1,723 73.70 77317 14:36:38 PM XLON 5,192 73.70 1054569706582913 14:36:38 PM XLON 1,977 73.70 1054569706582914 14:36:38 PM CHIX 2,919 73.70 130000UXI 14:36:38 PM AQXE 531 73.70 77447 14:36:39 PM XLON 2,660 73.72 1054569706582920 14:36:39 PM XLON 4,981 73.72 1054569706582921 14:36:39 PM XLON 5,492 73.72 1054569706582922 14:36:39 PM XLON 2,668 73.72 1054569706582923 14:36:39 PM XLON 5,672 73.72 1054569706582924 14:36:39 PM XLON 2,611 73.72 1054569706582925 14:37:19 PM XLON 1,708 73.72 1054569706583006 14:37:33 PM XLON 1,716 73.72 1054569706583039 14:37:38 PM XLON 1,751 73.72 1054569706583043 14:37:40 PM XLON 1,790 73.72 1054569706583061 14:37:41 PM XLON 16,345 73.68 1054569706583065 14:37:41 PM XLON 5,544 73.70 1054569706583068 14:37:41 PM XLON 1,793 73.70 1054569706583069 14:37:41 PM TRQX 7,058 73.68 1054569765298989 14:37:41 PM CHIX 16,424 73.70 130000V4M 14:37:41 PM BATE 16,249 73.70 30000NZ4 14:37:41 PM AQXE 5,224 73.70 78105 14:38:21 PM XLON 1,771 73.68 1054569706583166 14:38:35 PM XLON 1,608 73.68 1054569706583255 14:38:37 PM XLON 1,621 73.68 1054569706583257 14:38:37 PM XLON 4,810 73.66 1054569706583267 14:38:37 PM XLON 2,651 73.66 1054569706583268 14:38:37 PM XLON 7,800 73.66 1054569706583269 14:38:37 PM XLON 2,540 73.66 1054569706583270 14:38:37 PM CHIX 17,130 73.66 130000VA4 14:38:37 PM BATE 16,762 73.66 30000O2C 14:38:37 PM AQXE 5,463 73.66 78727 14:39:19 PM XLON 363 73.64 1054569706583423 14:39:19 PM XLON 362 73.64 1054569706583424 14:39:19 PM XLON 15,959 73.64 1054569706583425 14:39:19 PM XLON 10,038 73.66 1054569706583427 14:39:19 PM XLON 1,866 73.66 1054569706583428 14:39:19 PM XLON 4,758 73.66 1054569706583429 14:39:19 PM TRQX 5,858 73.64 1054569765299272 14:39:19 PM CHIX 16,229 73.62 130000VFO 14:39:19 PM BATE 3,033 73.62 30000O6T 14:39:19 PM BATE 3,000 73.62 30000O6U 14:39:30 PM BATE 11,139 73.62 30000O7E 14:40:05 PM XLON 2,648 73.62 1054569706583534 14:40:05 PM XLON 5,012 73.62 1054569706583535 14:40:05 PM XLON 1,972 73.62 1054569706583536 14:40:05 PM XLON 2,648 73.62 1054569706583540 14:40:06 PM XLON 2,644 73.62 1054569706583541 14:40:06 PM XLON 2,649 73.62 1054569706583552 14:40:06 PM XLON 6,800 73.62 1054569706583553 14:40:08 PM XLON 2,836 73.62 1054569706583555 14:40:08 PM XLON 2,869 73.62 1054569706583558 14:40:09 PM XLON 2,898 73.62 1054569706583567 14:40:10 PM XLON 2,941 73.62 1054569706583568 14:40:10 PM XLON 2,969 73.62 1054569706583572 14:40:11 PM XLON 3,033 73.62 1054569706583575 14:40:12 PM XLON 3,066 73.62 1054569706583576 14:40:14 PM XLON 3,213 73.62 1054569706583583 14:40:15 PM XLON 3,307 73.62 1054569706583587 14:41:06 PM XLON 2,902 73.62 1054569706583695 14:41:10 PM XLON 3,076 73.62 1054569706583701 14:41:11 PM XLON 3,081 73.62 1054569706583710 14:41:11 PM XLON 7,812 73.62 1054569706583711 14:41:11 PM XLON 8,200 73.62 1054569706583712 14:41:11 PM XLON 2,342 73.62 1054569706583713 14:41:13 PM XLON 3,138 73.62 1054569706583720 14:41:18 PM XLON 3,243 73.62 1054569706583734 14:41:20 PM XLON 3,292 73.62 1054569706583745 14:41:35 PM XLON 3,512 73.62 1054569706583799 14:41:50 PM XLON 3,618 73.62 1054569706583842 14:41:55 PM XLON 3,673 73.62 1054569706583854 14:42:01 PM XLON 3,688 73.62 1054569706583870 14:42:16 PM XLON 3,813 73.62 1054569706583918 14:42:31 PM XLON 17,382 73.60 1054569706583951 14:42:31 PM XLON 4,665 73.60 1054569706583954 14:42:31 PM XLON 7,812 73.60 1054569706583955 14:42:31 PM XLON 3,594 73.62 1054569706583956 14:42:31 PM XLON 5,811 73.62 1054569706583957 14:42:31 PM AQXE 5,764 73.60 81030 14:43:25 PM XLON 3,392 73.60 1054569706584029 14:43:25 PM XLON 3,389 73.60 1054569706584030 14:43:25 PM XLON 2,697 73.60 1054569706584031 14:43:25 PM XLON 4,118 73.60 1054569706584032 14:43:25 PM XLON 2,353 73.60 1054569706584033 14:43:25 PM XLON 285 73.60 1054569706584034 14:43:27 PM XLON 4,678 73.60 1054569706584038 14:46:09 PM TRQX 6,378 73.62 1054569765300009 14:46:24 PM XLON 1,711 73.62 1054569706584388 14:46:24 PM XLON 2,400 73.62 1054569706584389 14:48:58 PM AQXE 2,219 73.60 84154 14:49:03 PM XLON 17,032 73.60 1054569706584644 14:49:03 PM CHIX 16,568 73.60 130000X28 14:49:03 PM BATE 12,253 73.60 30000P8H 14:49:03 PM AQXE 5,474 73.60 84194 14:54:19 PM XLON 5,466 73.62 1054569706585483 14:54:19 PM TRQX 621 73.62 1054569765300945 14:54:19 PM TRQX 104 73.62 1054569765300946 14:54:33 PM XLON 16,377 73.64 1054569706585544 14:54:33 PM XLON 4,756 73.64 1054569706585545 14:54:33 PM CHIX 17,165 73.64 130000XWH 14:54:33 PM BATE 13,139 73.64 30000PT8 14:54:33 PM AQXE 6,944 73.64 86956 14:54:42 PM XLON 1,490 73.64 1054569706585561 14:56:00 PM XLON 2,641 73.70 1054569706585792 14:56:00 PM XLON 2,453 73.70 1054569706585793 14:56:00 PM XLON 1,295 73.70 1054569706585794 14:56:00 PM XLON 5,048 73.70 1054569706585795 14:56:01 PM XLON 2,515 73.70 1054569706585796 14:56:01 PM XLON 2,406 73.70 1054569706585797 14:56:01 PM XLON 1,316 73.70 1054569706585798 14:56:01 PM XLON 2,427 73.70 1054569706585799 14:56:01 PM XLON 1,322 73.70 1054569706585800 14:56:01 PM XLON 2,249 73.70 1054569706585801 14:56:01 PM XLON 2,438 73.70 1054569706585802 14:56:01 PM XLON 2,517 73.70 1054569706585803 14:56:02 PM XLON 2,535 73.70 1054569706585804 14:56:03 PM XLON 2,324 73.70 1054569706585806 14:56:03 PM XLON 2,528 73.70 1054569706585807 14:56:03 PM XLON 2,280 73.70 1054569706585809 14:56:03 PM XLON 2,448 73.70 1054569706585810 14:56:03 PM XLON 2,230 73.70 1054569706585811 14:56:04 PM XLON 2,420 73.70 1054569706585819 14:56:04 PM XLON 2,642 73.70 1054569706585820 14:56:04 PM XLON 2,036 73.70 1054569706585821 14:56:26 PM XLON 1,653 73.72 1054569706585855 14:56:26 PM XLON 2,627 73.74 1054569706585856 14:56:26 PM XLON 2,548 73.74 1054569706585857 14:56:26 PM XLON 10,038 73.74 1054569706585858 14:56:26 PM XLON 2,599 73.74 1054569706585859 14:57:47 PM AQXE 7,753 73.70 88843 14:57:55 PM AQXE 1,198 73.70 88921 14:59:01 PM XLON 1,805 73.70 1054569706586391 15:00:02 PM XLON 155 73.66 1054569706586563 15:00:02 PM XLON 7,521 73.68 1054569706586564 15:00:02 PM XLON 2,668 73.68 1054569706586565 15:00:02 PM XLON 1,196 73.68 1054569706586566 15:00:02 PM XLON 2,000 73.66 1054569706586568 15:00:02 PM XLON 6,000 73.66 1054569706586569 15:00:02 PM XLON 1,500 73.66 1054569706586570 15:00:02 PM XLON 2,200 73.66 1054569706586571 15:00:02 PM XLON 2,300 73.66 1054569706586572 15:00:02 PM XLON 2,250 73.66 1054569706586573 15:00:02 PM XLON 530 73.66 1054569706586574 15:00:02 PM TRQX 2,333 73.68 1054569765301739 15:00:02 PM TRQX 2,333 73.68 1054569765301740 15:00:02 PM TRQX 2,333 73.68 1054569765301745 15:00:19 PM TRQX 2,333 73.70 1054569765301999 15:00:27 PM XLON 16,444 73.68 1054569706587006 15:00:27 PM XLON 5,593 73.70 1054569706587008 15:00:27 PM XLON 7,521 73.70 1054569706587009 15:00:27 PM XLON 802 73.70 1054569706587010 15:00:27 PM TRQX 2,333 73.70 1054569765302030 15:00:27 PM TRQX 1,894 73.70 1054569765302031 15:00:27 PM TRQX 4,800 73.70 1054569765302033 15:00:27 PM CHIX 16,321 73.70 130000ZIG 15:00:27 PM BATE 10,584 73.70 30000QU6 15:00:32 PM BATE 6,002 73.70 30000QV9 15:01:17 PM XLON 4,893 73.72 1054569706587149 15:01:17 PM XLON 2,547 73.72 1054569706587150 15:01:17 PM CHIX 2,453 73.72 130000ZOQ 15:01:20 PM CHIX 4,180 73.72 130000ZPL 15:01:20 PM CHIX 4,180 73.72 130000ZPM 15:01:20 PM CHIX 1,078 73.72 130000ZPN 15:01:20 PM CHIX 5,000 73.72 130000ZPO 15:01:22 PM CHIX 4,180 73.72 130000ZPS 15:01:25 PM CHIX 4,180 73.72 130000ZQ9 15:01:54 PM XLON 1,651 73.72 1054569706587251 15:02:00 PM XLON 1,793 73.72 1054569706587276 15:02:01 PM XLON 1,829 73.72 1054569706587277 15:02:02 PM XLON 1,833 73.72 1054569706587284 15:02:09 PM CHIX 1,920 73.72 130000ZWF 15:02:24 PM XLON 5,300 73.70 1054569706587358 15:02:24 PM XLON 1,487 73.70 1054569706587359 15:02:24 PM XLON 4,872 73.70 1054569706587360 15:02:24 PM TRQX 10,594 73.70 1054569765302331 15:02:25 PM XLON 1,503 73.70 1054569706587361 15:02:25 PM XLON 4,813 73.70 1054569706587362 15:02:25 PM XLON 2,533 73.70 1054569706587363 15:02:25 PM XLON 2,325 73.70 1054569706587364 15:02:25 PM CHIX 2,534 73.70 130000ZZ1 15:02:25 PM CHIX 2,500 73.70 130000ZZ2 15:02:25 PM CHIX 1,165 73.70 130000ZZ3 15:02:25 PM CHIX 2,500 73.70 130000ZZ4 15:02:26 PM XLON 1,570 73.70 1054569706587365 15:02:26 PM CHIX 4,180 73.70 130000ZZA 15:02:26 PM CHIX 1,125 73.70 130000ZZB 15:02:52 PM XLON 1,306 73.70 1054569706587432 15:02:52 PM XLON 7,521 73.70 1054569706587433 15:02:52 PM XLON 5,085 73.70 1054569706587434 15:02:52 PM XLON 7,521 73.70 1054569706587435 15:02:52 PM XLON 1,431 73.70 1054569706587436 15:02:52 PM CHIX 1,100 73.70 13000101K 15:02:52 PM CHIX 4,006 73.70 13000101L 15:02:52 PM CHIX 1,142 73.70 13000101M 15:02:52 PM CHIX 5,000 73.70 13000101N 15:02:52 PM CHIX 4,180 73.70 13000101O 15:02:52 PM CHIX 1,032 73.70 13000101P 15:03:13 PM XLON 16,610 73.68 1054569706587469 15:03:13 PM XLON 3,458 73.68 1054569706587472 15:03:13 PM XLON 700 73.68 1054569706587473 15:03:13 PM XLON 520 73.68 1054569706587474 15:03:13 PM XLON 4,583 73.64 1054569706587480 15:03:13 PM XLON 700 73.64 1054569706587481 15:03:13 PM XLON 1,767 73.64 1054569706587482 15:03:13 PM XLON 5,483 73.64 1054569706587483 15:03:13 PM XLON 4,803 73.64 1054569706587484 15:03:13 PM TRQX 17,286 73.66 1054569765302421 15:03:13 PM TRQX 1,230 73.62 1054569765302422 15:03:13 PM TRQX 11,695 73.62 1054569765302423 15:03:13 PM TRQX 515 73.62 1054569765302424 15:03:13 PM CHIX 4,180 73.68 13000105A 15:03:13 PM CHIX 4,180 73.70 13000105B 15:03:13 PM CHIX 119 73.70 13000105C 15:03:13 PM CHIX 485 73.70 13000105D 15:03:13 PM CHIX 16,247 73.66 13000105E 15:03:13 PM BATE 16,501 73.66 30000R7C 15:04:04 PM XLON 11,305 73.60 1054569706587616 15:04:04 PM XLON 5,613 73.60 1054569706587617 15:04:04 PM XLON 4,818 73.60 1054569706587645 15:04:04 PM XLON 5,699 73.60 1054569706587646 15:04:04 PM CHIX 16,424 73.60 1300010AD 15:04:04 PM BATE 14,013 73.60 30000RA9 15:04:09 PM AQXE 4,000 73.64 92890 15:04:19 PM AQXE 728 73.64 92957 15:04:19 PM AQXE 735 73.64 92958 15:04:43 PM XLON 17,406 73.62 1054569706587809 15:04:43 PM XLON 6,300 73.62 1054569706587810 15:04:43 PM XLON 425 73.62 1054569706587811 15:04:43 PM TRQX 7,022 73.62 1054569765302622 15:04:43 PM CHIX 2,668 73.62 1300010E2 15:04:43 PM CHIX 13,640 73.62 1300010E3 15:04:43 PM BATE 16,444 73.62 30000RCN 15:04:58 PM AQXE 4,678 73.60 93246 15:05:01 PM XLON 7,521 73.60 1054569706587888 15:05:01 PM XLON 4,355 73.60 1054569706587889 15:05:01 PM AQXE 85 73.60 93277 15:05:08 PM XLON 16,432 73.58 1054569706587972 15:05:08 PM BATE 16,412 73.58 30000RFW 15:05:11 PM TRQX 5,736 73.56 1054569765302734 15:05:11 PM CHIX 17,178 73.56 1300010KW 15:06:26 PM XLON 1,771 73.54 1054569706588161 15:06:26 PM XLON 15,000 73.54 1054569706588162 15:06:26 PM BATE 16,865 73.54 30000RK4 15:07:24 PM XLON 124 73.56 1054569706588306 15:07:24 PM XLON 17,060 73.56 1054569706588307 15:07:24 PM TRQX 4,748 73.56 1054569765303026 15:07:24 PM CHIX 16,564 73.56 1300010V1 15:07:24 PM BATE 8,618 73.56 30000RN3 15:07:24 PM AQXE 1,294 73.56 94463 15:07:24 PM AQXE 140 73.56 94464 15:07:24 PM AQXE 3,984 73.56 94465 15:08:04 PM XLON 2,848 73.52 1054569706588370 15:08:04 PM XLON 14,412 73.52 1054569706588371 15:08:04 PM XLON 7,521 73.52 1054569706588372 15:08:04 PM CHIX 16,409 73.52 1300010XO 15:08:29 PM XLON 4,918 73.54 1054569706588438 15:08:29 PM XLON 2,532 73.54 1054569706588439 15:08:29 PM XLON 5,404 73.54 1054569706588440 15:08:39 PM XLON 4,664 73.54 1054569706588458 15:08:39 PM XLON 2,329 73.54 1054569706588459 15:09:09 PM TRQX 4,738 73.54 1054569765303315 15:09:33 PM XLON 5,504 73.54 1054569706588720 15:09:33 PM XLON 1,779 73.54 1054569706588721 15:09:33 PM XLON 7,521 73.54 1054569706588722 15:09:34 PM XLON 2,315 73.54 1054569706588724 15:09:34 PM XLON 7,521 73.54 1054569706588725 15:09:34 PM XLON 5,346 73.54 1054569706588726 15:09:34 PM XLON 2,631 73.54 1054569706588727 15:09:34 PM XLON 2,687 73.54 1054569706588732 15:09:34 PM XLON 2,560 73.54 1054569706588733 15:09:34 PM XLON 7,521 73.54 1054569706588734 15:12:43 PM CHIX 3,244 73.54 1300011OY 15:12:45 PM CHIX 1,756 73.56 1300011P3 15:12:45 PM CHIX 1,026 73.56 1300011P4 15:12:45 PM CHIX 13,045 73.54 1300011P5 15:12:45 PM AQXE 1,558 73.56 96704 15:12:45 PM AQXE 878 73.56 96705 15:12:45 PM AQXE 3,788 73.56 96706 15:12:45 PM AQXE 1,523 73.56 96707 15:12:45 PM AQXE 1,630 73.56 96708 15:12:45 PM AQXE 7,000 73.56 96709 15:13:34 PM XLON 20,000 73.54 1054569706589148 15:13:35 PM XLON 13,881 73.56 1054569706589150 15:13:35 PM XLON 8,001 73.56 1054569706589151 15:13:35 PM XLON 11,999 73.56 1054569706589152 15:13:35 PM XLON 7,816 73.56 1054569706589153 15:13:35 PM XLON 2,067 73.56 1054569706589154 15:13:50 PM XLON 5,163 73.54 1054569706589190 15:13:50 PM CHIX 1,413 73.54 1300011U2 15:13:50 PM CHIX 15,102 73.54 1300011U3 15:13:50 PM BATE 12,066 73.54 30000SBB 15:14:19 PM XLON 5,205 73.54 1054569706589250 15:14:25 PM CHIX 2,231 73.54 1300011Y7 15:14:26 PM CHIX 2,453 73.54 1300011YK 15:14:26 PM AQXE 3,800 73.52 97406 15:14:30 PM XLON 16,665 73.52 1054569706589319 15:14:30 PM XLON 9,411 73.54 1054569706589323 15:14:30 PM XLON 6,400 73.54 1054569706589324 15:14:30 PM XLON 5,307 73.54 1054569706589325 15:14:30 PM XLON 764 73.54 1054569706589326 15:14:30 PM TRQX 7,182 73.52 1054569765304094 15:14:30 PM AQXE 1,685 73.52 97539 15:14:31 PM XLON 16,851 73.52 1054569706589327 15:14:31 PM XLON 2,305 73.52 1054569706589328 15:14:32 PM XLON 1,155 73.52 1054569706589352 15:14:32 PM XLON 2,452 73.52 1054569706589353 15:14:33 PM XLON 2,348 73.52 1054569706589359 15:14:33 PM XLON 16,984 73.52 1054569706589360 15:14:33 PM XLON 2,421 73.52 1054569706589361 15:19:38 PM AQXE 16,936 73.58 100192 15:19:38 PM XLON 16,541 73.58 1054569706590165 15:19:38 PM XLON 4,861 73.58 1054569706590168 15:19:38 PM TRQX 14,816 73.58 1054569765304878 15:19:38 PM TRQX 2,362 73.58 1054569765304880 15:19:38 PM TRQX 2,362 73.60 1054569765304881 15:19:38 PM TRQX 10 73.60 1054569765304882 15:19:38 PM TRQX 2,255 73.60 1054569765304883 15:19:38 PM TRQX 1,975 73.60 1054569765304884 15:19:38 PM CHIX 16,501 73.58 1300012W8 15:19:38 PM BATE 10,670 73.58 30000T47 15:20:04 PM AQXE 7,026 73.58 100363 15:20:04 PM AQXE 1,543 73.58 100364 15:20:04 PM AQXE 1,540 73.58 100365 15:20:04 PM AQXE 131 73.58 100366 15:20:12 PM XLON 6,800 73.60 1054569706590264 15:22:51 PM XLON 310 73.66 1054569706590489 15:22:51 PM XLON 2,590 73.66 1054569706590490 15:22:51 PM XLON 2,607 73.66 1054569706590491 15:22:51 PM XLON 9,250 73.66 1054569706590492 15:22:51 PM XLON 7,125 73.66 1054569706590493 15:23:32 PM CHIX 4,180 73.64 1300013DM 15:23:41 PM XLON 1,000 73.62 1054569706590682 15:23:41 PM XLON 16,024 73.62 1054569706590683 15:23:41 PM TRQX 14,230 73.62 1054569765305338 15:23:41 PM CHIX 16,852 73.62 1300013ID 15:23:41 PM CHIX 4,180 73.64 1300013IG 15:23:41 PM CHIX 1,039 73.64 1300013IH 15:23:41 PM CHIX 117 73.64 1300013II 15:23:41 PM BATE 16,233 73.62 30000TJ0 15:23:42 PM AQXE 18 73.62 101896 15:23:42 PM AQXE 1,057 73.62 101897 15:23:42 PM AQXE 1,039 73.62 101898 15:23:42 PM AQXE 15,157 73.62 101899 15:23:42 PM XLON 5,395 73.62 1054569706590690 15:23:42 PM XLON 2,707 73.62 1054569706590691 15:23:42 PM CHIX 4,180 73.62 1300013IO 15:23:42 PM CHIX 1,069 73.62 1300013IP 15:23:43 PM XLON 2,438 73.62 1054569706590695 15:23:43 PM XLON 9,411 73.62 1054569706590696 15:23:43 PM CHIX 4,180 73.62 1300013IX 15:23:43 PM CHIX 1,119 73.62 1300013IY 15:23:44 PM XLON 2,507 73.62 1054569706590697 15:23:44 PM XLON 9,411 73.62 1054569706590698 15:23:44 PM CHIX 4,180 73.62 1300013J5 15:23:44 PM CHIX 1,088 73.62 1300013J6 15:23:45 PM XLON 2,458 73.62 1054569706590699 15:23:45 PM XLON 7,129 73.62 1054569706590700 15:23:45 PM CHIX 4,180 73.62 1300013J7 15:23:45 PM CHIX 1,080 73.62 1300013J8 15:24:58 PM XLON 4,803 73.62 1054569706590827 15:24:58 PM XLON 2,507 73.62 1054569706590828 15:24:58 PM CHIX 708 73.62 1300013N8 15:25:00 PM XLON 100 73.62 1054569706590831 15:25:08 PM XLON 6,200 73.60 1054569706590844 15:25:08 PM XLON 5,295 73.60 1054569706590845 15:25:08 PM XLON 4,754 73.60 1054569706590846 15:25:08 PM XLON 5,633 73.62 1054569706590847 15:25:08 PM CHIX 4,180 73.62 1300013OU 15:25:08 PM CHIX 119 73.62 1300013OV 15:25:08 PM CHIX 3,473 73.62 1300013OW 15:25:20 PM CHIX 2,231 73.60 1300013PO 15:26:34 PM XLON 4,799 73.62 1054569706591038 15:26:34 PM XLON 9,411 73.62 1054569706591039 15:26:34 PM XLON 2,597 73.62 1054569706591040 15:26:34 PM XLON 5,075 73.62 1054569706591041 15:26:34 PM XLON 5,067 73.62 1054569706591042 15:26:34 PM XLON 2,372 73.62 1054569706591043 15:26:34 PM XLON 9,411 73.62 1054569706591044 15:26:34 PM XLON 2,294 73.62 1054569706591045 15:26:34 PM XLON 5,384 73.62 1054569706591046 15:26:34 PM XLON 9,411 73.62 1054569706591047 15:26:34 PM XLON 7,087 73.62 1054569706591048 15:26:35 PM XLON 2,307 73.62 1054569706591049 15:26:35 PM XLON 2,551 73.62 1054569706591050 15:26:35 PM XLON 9,411 73.62 1054569706591051 15:26:35 PM XLON 5,676 73.62 1054569706591052 15:26:35 PM XLON 1,937 73.62 1054569706591053 15:26:35 PM XLON 2,404 73.62 1054569706591054 15:26:35 PM XLON 9,411 73.62 1054569706591055 15:26:38 PM XLON 2,341 73.62 1054569706591059 15:26:39 PM XLON 2,645 73.62 1054569706591060 15:26:39 PM XLON 2,593 73.62 1054569706591061 15:26:39 PM XLON 7,500 73.62 1054569706591062 15:26:40 PM XLON 2,732 73.62 1054569706591064 15:26:40 PM XLON 2,437 73.62 1054569706591065 15:26:40 PM XLON 2,693 73.62 1054569706591066 15:26:40 PM XLON 7,500 73.62 1054569706591067 15:26:40 PM XLON 2,393 73.62 1054569706591068 15:26:40 PM XLON 2,497 73.62 1054569706591069 15:26:53 PM XLON 2,446 73.62 1054569706591080 15:27:40 PM XLON 9,411 73.60 1054569706591219 15:27:40 PM XLON 4,946 73.60 1054569706591220 15:29:03 PM XLON 5,543 73.60 1054569706591348 15:29:03 PM CHIX 4,180 73.60 13000145E 15:29:50 PM XLON 2,607 73.60 1054569706591468 15:29:50 PM CHIX 5,009 73.60 13000148P 15:30:15 PM AQXE 17,246 73.58 104311 15:30:15 PM AQXE 16,230 73.54 104313 15:30:15 PM XLON 16,497 73.58 1054569706591513 15:30:15 PM XLON 851 73.56 1054569706591519 15:30:15 PM XLON 3,288 73.58 1054569706591520 15:30:15 PM XLON 5,525 73.58 1054569706591521 15:30:15 PM XLON 4,227 73.58 1054569706591522 15:30:15 PM XLON 3,357 73.54 1054569706591523 15:30:15 PM XLON 5,600 73.54 1054569706591524 15:30:15 PM XLON 3,500 73.54 1054569706591525 15:30:15 PM XLON 4,123 73.54 1054569706591526 15:30:15 PM TRQX 14,502 73.58 1054569765306022 15:30:15 PM TRQX 6,002 73.54 1054569765306024 15:30:15 PM TRQX 959 73.54 1054569765306025 15:30:15 PM TRQX 1,600 73.54 1054569765306026 15:30:15 PM TRQX 1,000 73.54 1054569765306027 15:30:15 PM TRQX 1,595 73.54 1054569765306028 15:30:15 PM CHIX 16,858 73.58 1300014BY 15:30:15 PM CHIX 5,009 73.58 1300014C5 15:30:15 PM CHIX 6,200 73.58 1300014C6 15:30:15 PM CHIX 3,302 73.58 1300014C7 15:30:15 PM CHIX 3,612 73.52 1300014CC 15:30:15 PM CHIX 1,746 73.52 1300014CD 15:30:15 PM CHIX 1,039 73.52 1300014CE 15:30:15 PM CHIX 1,821 73.52 1300014CF 15:30:15 PM CHIX 8,865 73.52 1300014CG 15:30:15 PM BATE 14,464 73.58 30000U4S 15:30:15 PM BATE 12,073 73.54 30000U4Z 15:30:15 PM BATE 3,000 73.54 30000U50 15:30:15 PM BATE 541 73.54 30000U51 15:30:23 PM XLON 16,479 73.50 1054569706591556 15:30:23 PM XLON 4,860 73.52 1054569706591558 15:30:23 PM XLON 7,694 73.52 1054569706591559 15:30:24 PM CHIX 708 73.52 1300014DA 15:30:24 PM CHIX 708 73.52 1300014DD 15:30:24 PM CHIX 2,284 73.52 1300014DE 15:32:03 PM AQXE 15,926 73.52 105139 15:32:03 PM XLON 16,913 73.52 1054569706591801 15:32:03 PM XLON 9,411 73.54 1054569706591803 15:32:03 PM XLON 1,948 73.54 1054569706591804 15:32:03 PM XLON 4,868 73.54 1054569706591805 15:32:03 PM XLON 1,285 73.54 1054569706591806 15:32:03 PM TRQX 7,344 73.52 1054569765306287 15:32:03 PM CHIX 16,519 73.52 1300014KF 15:32:03 PM CHIX 5,009 73.54 1300014KG 15:32:03 PM CHIX 3,354 73.54 1300014KH 15:32:03 PM BATE 11,321 73.52 30000UB9 15:32:19 PM XLON 4,678 73.54 1054569706591847 15:32:29 PM CHIX 2,252 73.52 1300014Q5 15:32:49 PM XLON 17,193 73.52 1054569706591961 15:32:49 PM TRQX 3,976 73.52 1054569765306533 15:32:49 PM TRQX 493 73.52 1054569765306535 15:32:49 PM TRQX 615 73.52 1054569765306536 15:32:49 PM TRQX 8 73.52 1054569765306537 15:32:49 PM TRQX 96 73.52 1054569765306538 15:32:49 PM AQXE 1,431 73.52 105983 15:32:49 PM CHIX 17,280 73.52 1300014SC 15:32:49 PM BATE 2,613 73.52 30000UGE 15:32:49 PM BATE 1,536 73.52 30000UGF 15:32:49 PM BATE 2,468 73.52 30000UGG 15:33:08 PM TRQX 44 73.52 1054569765306605 15:33:08 PM AQXE 5,038 73.52 106144 15:33:38 PM XLON 4,678 73.52 1054569706592103 15:33:38 PM AQXE 4,678 73.52 106466 15:33:41 PM AQXE 317 73.52 106484 15:36:33 PM CHIX 215 73.58 1300015ED 15:36:38 PM CHIX 1,086 73.58 1300015F6 15:36:39 PM CHIX 1,102 73.58 1300015F8 15:36:39 PM CHIX 1,002 73.58 1300015F9 15:36:50 PM CHIX 2,595 73.58 1300015HB 15:37:37 PM TRQX 353 73.58 1054569765307267 15:37:37 PM TRQX 29 73.58 1054569765307268 15:38:50 PM TRQX 10,957 73.58 1054569765307392 15:38:50 PM CHIX 16,705 73.58 1300015QK 15:38:50 PM CHIX 1,768 73.58 1300015QM 15:38:50 PM BATE 5,203 73.58 30000V2L 15:38:52 PM XLON 20,000 73.58 1054569706592675 15:38:53 PM XLON 4,859 73.58 1054569706592680 15:38:53 PM XLON 3,600 73.58 1054569706592681 15:38:54 PM XLON 4,906 73.58 1054569706592686 15:38:54 PM XLON 2,638 73.58 1054569706592687 15:39:01 PM XLON 2,665 73.58 1054569706592727 15:39:04 PM XLON 3,019 73.58 1054569706592738 15:39:04 PM XLON 2,496 73.58 1054569706592739 15:39:24 PM XLON 4,243 73.58 1054569706592789 15:40:28 PM XLON 4,762 73.60 1054569706592906 15:40:28 PM CHIX 796 73.60 13000161S 15:41:20 PM XLON 3,972 73.60 1054569706592969 15:41:20 PM XLON 9,411 73.60 1054569706592970 15:41:20 PM CHIX 5,009 73.60 130001653 15:41:56 PM XLON 17,178 73.60 1054569706593086 15:43:03 PM TRQX 11,568 73.58 1054569765308085 15:43:03 PM CHIX 16,726 73.58 1300016JA 15:43:03 PM CHIX 5,009 73.60 1300016JD 15:43:03 PM CHIX 1,039 73.60 1300016JE 15:43:03 PM CHIX 179 73.60 1300016JF 15:43:03 PM CHIX 1,546 73.60 1300016JG 15:43:03 PM CHIX 3,430 73.60 1300016JH 15:43:03 PM CHIX 16,820 73.58 1300016JJ 15:43:03 PM BATE 6,675 73.58 30000VJU 15:43:03 PM BATE 5,331 73.58 30000VJW 15:43:06 PM TRQX 1,108 73.58 1054569765308094 15:43:06 PM TRQX 8,458 73.58 1054569765308095 15:43:28 PM XLON 5,252 73.58 1054569706593244 15:43:28 PM XLON 2,698 73.58 1054569706593245 15:43:28 PM CHIX 1,062 73.58 1300016MM 15:47:18 PM CHIX 5,009 73.60 13000177J 15:47:18 PM CHIX 1,042 73.60 13000177K 15:47:19 PM CHIX 5,009 73.60 13000177O 15:47:19 PM CHIX 1,101 73.60 13000177P 15:47:19 PM CHIX 1,044 73.60 13000177Q 15:47:19 PM CHIX 1,147 73.60 13000177R 15:47:30 PM XLON 4,489 73.60 1054569706593814 15:47:30 PM XLON 9,411 73.60 1054569706593815 15:47:30 PM XLON 5,166 73.60 1054569706593816 15:47:30 PM CHIX 5,009 73.60 13000179E 15:47:30 PM CHIX 962 73.60 13000179F 15:47:55 PM XLON 20,000 73.60 1054569706593881 15:48:12 PM XLON 4,785 73.58 1054569706593924 15:48:12 PM XLON 1,020 73.56 1054569706593925 15:48:12 PM XLON 2,000 73.56 1054569706593926 15:48:12 PM XLON 5,020 73.58 1054569706593927 15:48:12 PM TRQX 6,082 73.58 1054569765308938 15:48:12 PM TRQX 297 73.58 1054569765308939 15:48:12 PM CHIX 376 73.58 1300017DV 15:48:12 PM CHIX 3,691 73.58 1300017DW 15:48:12 PM CHIX 1,000 73.58 1300017DX 15:48:12 PM CHIX 11,389 73.58 1300017DY 15:48:12 PM BATE 5,502 73.58 30000W4N 15:48:22 PM XLON 13,862 73.56 1054569706593955 15:48:22 PM AQXE 3,777 73.56 113545 15:48:22 PM AQXE 2,410 73.56 113546 15:48:25 PM XLON 2,636 73.56 1054569706593960 15:48:57 PM XLON 14,581 73.58 1054569706594023 15:48:59 PM XLON 20,000 73.58 1054569706594024 15:48:59 PM XLON 20,000 73.58 1054569706594025 15:48:59 PM XLON 1,882 73.58 1054569706594026 15:49:13 PM XLON 4,902 73.58 1054569706594081 15:49:13 PM XLON 8,860 73.58 1054569706594082 15:49:13 PM CHIX 703 73.58 1300017LK 15:49:14 PM XLON 20,000 73.58 1054569706594098 15:49:36 PM XLON 5,840 73.58 1054569706594125 15:50:10 PM XLON 17,133 73.58 1054569706594200 15:50:10 PM XLON 21,882 73.58 1054569706594222 15:50:10 PM CHIX 16,513 73.58 1300017SO 15:50:11 PM XLON 2,450 73.58 1054569706594244 15:50:11 PM XLON 9,043 73.58 1054569706594245 15:50:11 PM XLON 10,389 73.58 1054569706594246 15:50:11 PM XLON 7,551 73.58 1054569706594249 15:50:11 PM XLON 7,813 73.58 1054569706594250 15:50:11 PM CHIX 1,094 73.58 1300017U6 15:50:11 PM CHIX 1,128 73.58 1300017U7 15:50:34 PM CHIX 2,132 73.60 13000180S 15:50:34 PM CHIX 957 73.60 13000180T 15:50:34 PM CHIX 1,147 73.60 13000180U 15:50:43 PM XLON 2,471 73.60 1054569706594413 15:50:43 PM XLON 5,694 73.60 1054569706594414 15:50:43 PM CHIX 5,009 73.60 13000181G 15:50:43 PM CHIX 1,081 73.60 13000181H 15:50:43 PM CHIX 1,003 73.60 13000181I 15:50:43 PM CHIX 1,156 73.60 13000181J 15:50:50 PM XLON 2,403 73.60 1054569706594428 15:50:50 PM CHIX 1,036 73.60 13000182M 15:51:01 PM XLON 2,256 73.60 1054569706594453 15:51:01 PM XLON 11,768 73.60 1054569706594454 15:51:01 PM XLON 4,759 73.60 1054569706594455 15:51:01 PM CHIX 3,419 73.58 13000183T 15:51:01 PM CHIX 5,009 73.60 13000183U 15:51:10 PM CHIX 949 73.58 13000184N 15:51:54 PM CHIX 11,996 73.58 130001889 15:52:13 PM XLON 2,427 73.58 1054569706594664 15:52:13 PM XLON 5,298 73.58 1054569706594665 15:52:13 PM XLON 2,711 73.58 1054569706594666 15:52:13 PM XLON 16,354 73.56 1054569706594671 15:52:13 PM TRQX 6,393 73.56 1054569765309840 15:52:13 PM AQXE 2,515 73.56 115903 15:52:13 PM AQXE 885 73.56 115904 15:52:13 PM AQXE 8,503 73.56 115905 15:52:13 PM CHIX 16,551 73.58 1300018A1 15:52:13 PM BATE 5,692 73.56 30000WRR 15:52:27 PM XLON 20,000 73.56 1054569706594771 15:52:28 PM XLON 20,000 73.56 1054569706594773 15:52:29 PM XLON 20,000 73.56 1054569706594780 15:52:29 PM XLON 9,453 73.56 1054569706594783 15:52:31 PM XLON 14,235 73.56 1054569706594796 15:52:31 PM XLON 7,598 73.56 1054569706594799 15:53:35 PM XLON 17,108 73.56 1054569706594881 15:53:35 PM XLON 5,130 73.56 1054569706594884 15:53:35 PM XLON 6,200 73.56 1054569706594885 15:53:35 PM TRQX 12,809 73.56 1054569765310039 15:53:35 PM AQXE 14,147 73.56 116517 15:53:35 PM CHIX 16,961 73.56 1300018JO 15:53:35 PM BATE 6,457 73.56 30000WXA 15:53:36 PM XLON 2,394 73.56 1054569706594890 15:53:36 PM XLON 1,500 73.56 1054569706594891 15:53:36 PM XLON 4,711 73.56 1054569706594892 15:53:36 PM XLON 2,495 73.56 1054569706594893 15:53:36 PM XLON 2,461 73.56 1054569706594894 15:53:36 PM XLON 3,386 73.56 1054569706594895 15:53:38 PM XLON 8,670 73.56 1054569706594896 15:53:38 PM XLON 1,745 73.56 1054569706594897 15:54:21 PM XLON 4,678 73.56 1054569706594946 15:56:10 PM XLON 3,297 73.56 1054569706595213 15:56:10 PM TRQX 1,989 73.56 1054569765310463 15:57:45 PM XLON 3,443 73.62 1054569706595591 15:57:45 PM XLON 12,799 73.62 1054569706595592 15:57:45 PM AQXE 17,062 73.62 118641 15:57:45 PM CHIX 16,496 73.62 13000196W 15:58:05 PM XLON 2,451 73.62 1054569706595634 15:58:05 PM XLON 4,051 73.62 1054569706595635 15:58:05 PM XLON 2,588 73.62 1054569706595636 15:58:05 PM XLON 11,768 73.62 1054569706595637 15:58:05 PM XLON 1,024 73.62 1054569706595638 15:58:06 PM XLON 6,787 73.62 1054569706595642 15:58:06 PM XLON 11,768 73.62 1054569706595643 15:58:06 PM XLON 3,327 73.62 1054569706595644 16:00:00 PM XLON 16,544 73.62 1054569706595804 16:00:00 PM CHIX 16,471 73.62 1300019IU 16:00:34 PM XLON 20,000 73.62 1054569706595919 16:00:48 PM AQXE 6,428 73.62 120279 16:00:51 PM AQXE 7,225 73.62 120296 16:02:08 PM XLON 2,700 73.66 1054569706596152 16:02:08 PM XLON 11,768 73.66 1054569706596153 16:02:08 PM XLON 3,700 73.66 1054569706596154 16:02:08 PM XLON 3,395 73.66 1054569706596155 16:02:08 PM TRQX 2,360 73.66 1054569765311394 16:04:15 PM TRQX 16,512 73.68 1054569765311709 16:05:14 PM XLON 16,610 73.68 1054569706596648 16:05:45 PM XLON 16,300 73.68 1054569706596737 16:05:45 PM XLON 2,400 73.68 1054569706596738 16:05:45 PM TRQX 16,909 73.68 1054569765311964 16:06:13 PM CHIX 683 73.70 130001AZB 16:06:25 PM XLON 16,401 73.68 1054569706596816 16:06:25 PM TRQX 15,604 73.68 1054569765312076 16:06:25 PM AQXE 1,412 73.68 123794 16:06:29 PM AQXE 8,786 73.68 123821 16:06:29 PM AQXE 1,635 73.68 123822 16:06:29 PM AQXE 8,786 73.68 123826 16:06:29 PM AQXE 1,527 73.68 123827 16:06:29 PM AQXE 1,417 73.68 123828 16:06:29 PM CHIX 5,009 73.68 130001B04 16:06:29 PM CHIX 5,009 73.68 130001B05 16:06:29 PM CHIX 1,143 73.68 130001B06 16:06:29 PM CHIX 1,886 73.68 130001B07 16:06:29 PM CHIX 1,036 73.68 130001B08 16:06:29 PM BATE 3,523 73.68 30000YRA 16:06:29 PM BATE 3,523 73.68 30000YRB 16:06:29 PM BATE 3,523 73.68 30000YRD 16:06:30 PM AQXE 8,786 73.68 123830 16:06:30 PM AQXE 178 73.68 123831 16:06:30 PM CHIX 1,100 73.68 130001B09 16:06:30 PM CHIX 5,009 73.68 130001B0A 16:06:30 PM CHIX 5,009 73.68 130001B0B 16:06:30 PM BATE 3,523 73.68 30000YRE 16:06:30 PM BATE 3,523 73.68 30000YRF 16:06:31 PM XLON 2,344 73.68 1054569706596842 16:06:31 PM XLON 11,768 73.68 1054569706596843 16:06:31 PM CHIX 5,009 73.68 130001B0C 16:06:31 PM CHIX 2,452 73.68 130001B0D 16:06:31 PM CHIX 5,009 73.68 130001B0E 16:06:31 PM CHIX 1,079 73.68 130001B0F 16:06:31 PM BATE 3,523 73.68 30000YRG 16:06:31 PM BATE 3,523 73.68 30000YRH 16:06:31 PM BATE 3,523 73.68 30000YRN 16:06:32 PM XLON 2,372 73.68 1054569706596845 16:06:32 PM XLON 11,768 73.68 1054569706596846 16:06:32 PM XLON 2,465 73.68 1054569706596847 16:06:32 PM XLON 4,949 73.68 1054569706596848 16:06:32 PM XLON 11,768 73.68 1054569706596852 16:06:32 PM XLON 4,799 73.68 1054569706596853 16:06:32 PM XLON 2,260 73.68 1054569706596854 16:06:32 PM BATE 3,523 73.68 30000YRP 16:06:32 PM BATE 3,523 73.68 30000YRQ 16:06:32 PM BATE 9,784 73.66 30000YRR 16:06:33 PM XLON 11,768 73.68 1054569706596855 16:06:33 PM XLON 5,237 73.68 1054569706596856 16:06:33 PM XLON 2,258 73.68 1054569706596857 16:06:33 PM XLON 2,489 73.68 1054569706596858 16:06:33 PM XLON 11,768 73.68 1054569706596859 16:06:33 PM XLON 11,768 73.68 1054569706596861 16:06:33 PM BATE 7,036 73.66 30000YRW 16:06:34 PM XLON 2,460 73.68 1054569706596862 16:06:34 PM XLON 11,768 73.68 1054569706596863 16:06:42 PM XLON 1,876 73.68 1054569706596869 16:06:42 PM XLON 11,768 73.68 1054569706596870 16:06:49 PM XLON 9,728 73.70 1054569706596879 16:06:49 PM XLON 2,418 73.70 1054569706596880 16:06:49 PM XLON 2,277 73.70 1054569706596881 16:06:49 PM XLON 6,294 73.70 1054569706596882 16:06:49 PM XLON 5,733 73.70 1054569706596884 16:06:49 PM XLON 5,400 73.70 1054569706596885 16:06:49 PM XLON 26 73.70 1054569706596886 16:06:49 PM XLON 5,361 73.70 1054569706596887 16:06:49 PM XLON 5,249 73.70 1054569706596888 16:07:03 PM XLON 16,443 73.68 1054569706596925 16:08:48 PM XLON 9,485 73.68 1054569706597213 16:08:48 PM XLON 6,127 73.68 1054569706597214 16:08:48 PM TRQX 508 73.68 1054569765312377 16:08:48 PM TRQX 9,801 73.68 1054569765312378 16:08:48 PM BATE 16,379 73.68 30000Z23 16:09:12 PM BATE 4,050 73.68 30000Z5Y 16:09:13 PM BATE 8,964 73.68 30000Z63 16:09:15 PM XLON 7,857 73.68 1054569706597350 16:09:15 PM XLON 8,172 73.68 1054569706597351 16:09:15 PM TRQX 4,679 73.68 1054569765312469 16:09:15 PM BATE 3,958 73.68 30000Z68 16:09:30 PM CHIX 5,009 73.68 130001BNK 16:09:31 PM CHIX 5,009 73.68 130001BNL 16:09:31 PM CHIX 696 73.68 130001BNM 16:09:31 PM CHIX 2,158 73.68 130001BNN 16:09:31 PM CHIX 5,009 73.68 130001BNV 16:10:12 PM XLON 9,174 73.68 1054569706597491 16:10:12 PM TRQX 5,801 73.68 1054569765312634 16:10:12 PM CHIX 5,009 73.68 130001BS4 16:10:12 PM BATE 16,522 73.68 30000ZAZ 16:10:23 PM TRQX 4,859 73.68 1054569765312653 16:10:23 PM BATE 8,416 73.68 30000ZC2 16:10:23 PM BATE 7,925 73.68 30000ZC4 16:10:47 PM XLON 5,236 73.70 1054569706597565 16:10:47 PM XLON 2,296 73.70 1054569706597566 16:10:47 PM XLON 4,171 73.70 1054569706597567 16:10:47 PM TRQX 5,236 73.70 1054569765312749 16:10:47 PM CHIX 5,009 73.70 130001BXN 16:10:47 PM CHIX 745 73.70 130001BXO 16:10:47 PM CHIX 2,263 73.70 130001BXP 16:10:47 PM CHIX 1,078 73.70 130001BXQ 16:10:47 PM CHIX 3,515 73.70 130001BY2 16:10:47 PM CHIX 5,009 73.70 130001BY3 16:10:48 PM CHIX 40 73.70 130001BY4 16:10:48 PM CHIX 5,009 73.70 130001BY5 16:10:48 PM CHIX 1,932 73.70 130001BY6 16:10:49 PM CHIX 4,885 73.70 130001BY8 16:10:51 PM XLON 5,656 73.70 1054569706597575 16:10:51 PM AQXE 1,377 73.70 126383 16:10:51 PM AQXE 10,986 73.70 126384 16:10:51 PM AQXE 1,617 73.70 126385 16:10:53 PM AQXE 3,650 73.70 126392 16:10:53 PM AQXE 1,489 73.70 126393 16:11:08 PM AQXE 8,964 73.70 126540 16:11:20 PM XLON 20,000 73.70 1054569706597663 16:11:29 PM CHIX 5,323 73.72 130001C44 16:11:29 PM CHIX 2,452 73.72 130001C45 16:11:30 PM CHIX 677 73.72 130001C46 16:11:32 PM CHIX 5,009 73.72 130001C4J 16:11:32 PM CHIX 1,043 73.72 130001C4K 16:11:33 PM CHIX 15,318 73.70 130001C4O 16:11:33 PM CHIX 874 73.70 130001C4P 16:11:33 PM CHIX 212 73.70 130001C4Q 16:11:33 PM BATE 573 73.70 30000ZKU 16:11:33 PM BATE 139 73.70 30000ZKV 16:11:34 PM BATE 14,323 73.70 30000ZKW 16:11:55 PM AQXE 1,074 73.70 127131 16:12:23 PM XLON 6,900 73.70 1054569706597901 16:12:23 PM XLON 4,700 73.70 1054569706597902 16:12:23 PM XLON 2,033 73.70 1054569706597903 16:12:23 PM AQXE 16,065 73.70 127403 16:12:23 PM CHIX 1,003 73.70 130001CAH 16:12:23 PM BATE 1,363 73.70 30000ZP6 16:12:25 PM XLON 2,430 73.70 1054569706597911 16:12:25 PM XLON 2,248 73.70 1054569706597912 16:12:35 PM XLON 1,955 73.70 1054569706597940 16:12:37 PM XLON 2,614 73.70 1054569706597949 16:12:37 PM XLON 2,064 73.70 1054569706597950 16:12:38 PM XLON 2,440 73.70 1054569706597951 16:12:38 PM XLON 2,238 73.70 1054569706597952 16:13:37 PM XLON 2,409 73.70 1054569706598123 16:13:37 PM XLON 2,269 73.70 1054569706598124 16:14:00 PM XLON 493 73.68 1054569706598247 16:14:00 PM XLON 5,970 73.68 1054569706598248 16:14:00 PM XLON 2,277 73.68 1054569706598249 16:15:25 PM XLON 11,768 73.66 1054569706598511 16:15:25 PM XLON 1,989 73.66 1054569706598512 16:15:25 PM AQXE 2,667 73.66 129108 16:15:25 PM AQXE 11,214 73.66 129110 16:15:25 PM CHIX 128 73.66 130001CRX 16:15:25 PM CHIX 16,297 73.66 130001CRY 16:15:25 PM CHIX 5,009 73.66 130001CS1 16:16:35 PM TRQX 93 73.66 1054569765313593 16:16:35 PM TRQX 52 73.66 1054569765313594 16:16:35 PM TRQX 6,298 73.66 1054569765313595 16:17:05 PM XLON 4,979 73.66 1054569706598860 16:17:05 PM XLON 11,768 73.66 1054569706598861 16:17:05 PM XLON 2,555 73.66 1054569706598862 16:17:30 PM XLON 5,884 73.66 1054569706598921 16:17:30 PM XLON 5,884 73.66 1054569706598922 16:17:30 PM XLON 2,175 73.66 1054569706598923 16:18:48 PM XLON 4,622 73.66 1054569706599133 16:18:48 PM XLON 56 73.66 1054569706599134 16:19:05 PM XLON 16,323 73.64 1054569706599171 16:19:05 PM BATE 16,228 73.64 300010Q9 16:19:19 PM CHIX 1,269 73.64 130001DK8 16:20:03 PM CHIX 10,180 73.62 130001DOX 16:20:03 PM CHIX 9 73.62 130001DOY 16:20:03 PM CHIX 64 73.62 130001DOZ 16:20:03 PM AQXE 6 73.62 132751 16:21:02 PM CHIX 6,410 73.62 130001DVI 16:21:02 PM AQXE 2,580 73.62 133415 16:21:03 PM XLON 5,119 73.62 1054569706599544 16:21:50 PM CHIX 5,144 73.64 130001E2I 16:21:50 PM CHIX 3,820 73.64 130001E2J 16:21:51 PM CHIX 266 73.64 130001E2N 16:22:00 PM XLON 2,691 73.64 1054569706599766 16:22:00 PM XLON 2,558 73.64 1054569706599767 16:22:01 PM XLON 2,422 73.64 1054569706599768 16:22:06 PM CHIX 2,367 73.64 130001E51 16:22:27 PM CHIX 14,155 73.64 130001E7G 16:22:27 PM AQXE 2,694 73.64 134427 16:23:02 PM AQXE 14,426 73.64 134820 16:23:03 PM XLON 2,271 73.64 1054569706600008 16:23:03 PM XLON 11,768 73.64 1054569706600009 16:23:03 PM XLON 5,211 73.64 1054569706600010 16:23:04 PM XLON 2,607 73.64 1054569706600012 16:23:20 PM XLON 11,768 73.64 1054569706600055 16:23:20 PM XLON 2,276 73.64 1054569706600056 16:23:29 PM XLON 11,768 73.64 1054569706600101 16:23:29 PM XLON 11,768 73.64 1054569706600104 16:23:39 PM XLON 2,572 73.62 1054569706600155 16:23:39 PM XLON 11,768 73.62 1054569706600156 16:23:40 PM XLON 797 73.62 1054569706600160 16:24:15 PM XLON 12,362 73.60 1054569706600376 16:24:15 PM CHIX 14,130 73.60 130001EMI 16:24:15 PM BATE 4,720 73.60 300011QS 16:24:15 PM BATE 9,090 73.60 300011QT 16:24:23 PM CHIX 2,485 73.60 130001EOS 16:24:23 PM BATE 2,920 73.60 300011SR 16:24:30 PM AQXE 1,718 73.60 135716 16:24:30 PM AQXE 1,970 73.60 135718 16:24:38 PM XLON 11,768 73.60 1054569706600489 16:24:38 PM XLON 5,244 73.60 1054569706600490 16:24:38 PM CHIX 5,009 73.60 130001ERB 16:24:38 PM AQXE 6,317 73.60 135831 16:24:38 PM AQXE 2,343 73.60 135832 16:24:40 PM AQXE 2,710 73.60 135867 16:24:44 PM XLON 21,882 73.62 1054569706600506 16:24:45 PM XLON 14,093 73.62 1054569706600507 16:24:45 PM XLON 2,428 73.62 1054569706600508 16:24:45 PM XLON 2,345 73.62 1054569706600509 16:24:45 PM XLON 2,550 73.62 1054569706600510 16:24:45 PM XLON 11,768 73.62 1054569706600511 16:24:45 PM XLON 7,564 73.62 1054569706600512 16:24:45 PM XLON 1,636 73.62 1054569706600513 16:24:45 PM XLON 2,683 73.62 1054569706600514 16:24:45 PM XLON 11,768 73.62 1054569706600515 16:24:45 PM XLON 2,500 73.62 1054569706600516 16:24:46 PM XLON 2,610 73.62 1054569706600517 16:24:46 PM XLON 11,768 73.62 1054569706600518 16:24:46 PM XLON 6,815 73.62 1054569706600519 16:24:46 PM XLON 2,385 73.62 1054569706600521 16:24:46 PM XLON 2,293 73.62 1054569706600522 16:24:47 PM XLON 2,636 73.62 1054569706600525 16:24:47 PM XLON 2,042 73.62 1054569706600526 16:24:47 PM XLON 2,612 73.62 1054569706600534 16:25:25 PM XLON 167 73.60 1054569706600695 16:25:25 PM XLON 5,800 73.60 1054569706600696 16:25:25 PM AQXE 1,264 73.60 138147 16:25:37 PM XLON 2,177 73.62 1054569706600748 16:25:37 PM XLON 2,650 73.62 1054569706600749 16:25:37 PM XLON 7,849 73.62 1054569706600750 16:25:37 PM XLON 4,541 73.62 1054569706600751 16:26:08 PM CHIX 11,547 73.60 130001F8P 16:26:11 PM XLON 6,500 73.60 1054569706600940 16:26:11 PM TRQX 6,544 73.60 1054569765315516 16:26:11 PM CHIX 5,631 73.60 130001F9E 16:26:11 PM AQXE 1,305 73.60 138877 16:26:11 PM BATE 15,916 73.60 300012AN 16:26:18 PM AQXE 1,970 73.60 138962 16:26:20 PM AQXE 1,843 73.60 139013 16:26:22 PM XLON 5,144 73.60 1054569706600970 16:26:22 PM XLON 2,284 73.60 1054569706600971 16:26:22 PM CHIX 5,009 73.60 130001FC5 16:26:22 PM AQXE 1,414 73.60 139039 16:26:22 PM AQXE 1,206 73.60 139040 16:26:22 PM AQXE 1,206 73.60 139041 16:26:23 PM AQXE 3,232 73.60 139054 16:26:23 PM AQXE 1,306 73.60 139055 16:26:24 PM AQXE 261 73.60 139065 16:26:37 PM XLON 5,123 73.60 1054569706601027 16:26:37 PM XLON 2,641 73.60 1054569706601028 16:26:37 PM AQXE 2,130 73.60 139214 16:26:46 PM XLON 4,673 73.60 1054569706601061 16:26:46 PM XLON 4,500 73.60 1054569706601062 16:26:46 PM XLON 2,438 73.60 1054569706601063 16:26:55 PM XLON 4,678 73.60 1054569706601094 16:26:56 PM XLON 5,109 73.60 1054569706601118 16:26:56 PM XLON 2,417 73.60 1054569706601119 16:26:56 PM XLON 2,303 73.60 1054569706601120 16:26:56 PM XLON 2,606 73.60 1054569706601121 16:26:56 PM XLON 2,068 73.60 1054569706601122 16:27:15 PM XLON 8,345 73.58 1054569706601225 16:27:15 PM XLON 2,843 73.58 1054569706601231 16:27:15 PM XLON 5,294 73.58 1054569706601232 16:27:24 PM TRQX 7,450 73.58 1054569765315767 16:27:24 PM BATE 6,692 73.58 300012MU 16:27:44 PM XLON 4,507 73.60 1054569706601409 16:27:44 PM XLON 2,290 73.60 1054569706601410 16:27:44 PM CHIX 7,864 73.60 130001FUP 16:27:44 PM CHIX 1,120 73.60 130001FUQ 16:27:45 PM CHIX 40 73.60 130001FVQ 16:27:49 PM XLON 4,460 73.60 1054569706601435 16:27:49 PM XLON 2,393 73.60 1054569706601436 16:27:49 PM XLON 5,400 73.60 1054569706601437 16:27:49 PM XLON 5,478 73.60 1054569706601438 16:27:49 PM CHIX 9,982 73.60 130001FWE 16:27:49 PM CHIX 988 73.60 130001FWF 16:27:50 PM CHIX 982 73.60 130001FXD 16:27:50 PM CHIX 966 73.60 130001FXE 16:28:07 PM XLON 4,331 73.62 1054569706601743 16:28:07 PM XLON 2,601 73.62 1054569706601750 16:28:07 PM XLON 10,486 73.62 1054569706601751 16:28:07 PM XLON 5,900 73.62 1054569706601752 16:28:07 PM XLON 3,335 73.62 1054569706601753 16:28:07 PM XLON 2,547 73.62 1054569706601754 16:28:07 PM XLON 10,100 73.62 1054569706601755 16:28:07 PM XLON 2,572 73.62 1054569706601756 16:28:07 PM CHIX 1,066 73.62 130001G6E 16:28:07 PM CHIX 6,263 73.62 130001G6F 16:28:07 PM CHIX 990 73.62 130001G6G 16:28:07 PM CHIX 6,263 73.62 130001G6O 16:28:07 PM CHIX 1,062 73.62 130001G6P 16:28:08 PM XLON 2,393 73.62 1054569706601762 16:28:08 PM XLON 3,318 73.62 1054569706601763 16:28:08 PM XLON 2,247 73.62 1054569706601764 16:28:08 PM XLON 3,300 73.62 1054569706601765 16:28:08 PM XLON 2,610 73.62 1054569706601773 16:28:08 PM XLON 11,768 73.62 1054569706601774 16:28:08 PM CHIX 9,953 73.62 130001G6R 16:28:08 PM CHIX 6,263 73.62 130001G6Z 16:28:09 PM XLON 3,370 73.62 1054569706601786 16:28:16 PM XLON 1 73.62 1054569706601900 16:28:16 PM CHIX 2,561 73.62 130001G8A 16:28:20 PM XLON 1,161 73.64 1054569706601984 16:28:20 PM XLON 11,768 73.64 1054569706601985 16:28:20 PM XLON 2,454 73.64 1054569706601986 16:28:20 PM XLON 1,007 73.64 1054569706601987 16:28:20 PM XLON 1,355 73.64 1054569706601990 16:28:20 PM XLON 5,400 73.64 1054569706601991 16:28:20 PM XLON 3,337 73.64 1054569706601992 16:28:20 PM XLON 1,324 73.64 1054569706601993 16:28:37 PM XLON 4,709 73.62 1054569706602234 16:28:37 PM XLON 11,017 73.62 1054569706602238 16:28:37 PM XLON 4,769 73.62 1054569706602239 16:28:47 PM XLON 4,847 73.62 1054569706602315 16:28:47 PM TRQX 9,402 73.62 1054569765316228 16:28:47 PM BATE 5,627 73.62 30001349 16:29:12 PM CHIX 962 73.62 130001GQC 16:29:20 PM XLON 5,986 73.62 1054569706602642 16:29:20 PM XLON 2,032 73.62 1054569706602643 16:29:20 PM TRQX 10,700 73.62 1054569765316396 16:29:20 PM BATE 10,943 73.62 300013A1 16:29:50 PM XLON 7,514 73.62 1054569706602846 16:29:50 PM BATE 2,168 73.62 300013HM 16:29:53 PM TRQX 6,050 73.62 1054569765316609 16:29:53 PM BATE 3,787 73.62 300013IG 16:29:54 PM XLON 94 73.62 1054569706602901 16:29:54 PM CHIX 1,251 73.62 130001H5N 16:29:54 PM CHIX 1,088 73.62 130001H5O 16:29:54 PM CHIX 1,030 73.62 130001H5U 16:29:54 PM CHIX 1,257 73.62 130001H5V 16:29:54 PM CHIX 1,066 73.62 130001H5W 16:29:54 PM CHIX 1,258 73.62 130001H64 16:29:54 PM CHIX 1,027 73.62 130001H65 16:29:54 PM CHIX 1,079 73.62 130001H66 16:29:55 PM CHIX 1,259 73.62 130001H7E 16:29:55 PM CHIX 1,148 73.62 130001H7F 16:29:55 PM CHIX 13,581 73.60 130001H7I 16:29:55 PM CHIX 2,840 73.60 130001H7J 16:29:56 PM CHIX 2,672 73.60 130001H84 This announcement will also be available on Vodafone's website. For more information, please contact: Investor Relations: investors.vodafone.com [e-mail] Media Relations: Vodafone.com/media/contact [e-mail]

 

END