Transaction in Own Shares

Vodafone Group Plc

27 August 2024

 

VODAFONE GROUP PLC TRANSACTIONS IN OWN SECURITIES 27 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: 23 August 2024 Number of ordinary shares purchased: 18,162,516 Highest price paid per share (pence): 74.12 Lowest price paid per share (pence): 73.56 Volume weighted average price paid per share (pence): 73.86 Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,850,588,880 of its ordinary shares in treasury and has 26,357,355,937 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 23 August 2024 GSI (as riskless principal) elected to purchase 18,162,516 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 23 August 2024 is set out below. Schedule of purchases - aggregate information Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 73.84 1,398,000 BATE 73.87 3,773,922 CHIX 73.84 2,840,000 TRQX 73.84 1,309,786 XLON 73.88 8,840,808 Schedule of purchases - individual transactions Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 09:12:03 AM XLON 14,509 73.94 1055806657140803 09:12:03 AM TRQX 15,181 73.94 1055806715858882 09:12:03 AM CHIX 14,924 73.94 130000AHQ 09:12:03 AM AQXE 15,512 73.94 13431 09:12:03 AM BATE 13,969 73.94 300007AV 09:15:38 AM XLON 10,060 73.94 1055806657141075 09:16:30 AM XLON 14,147 73.92 1055806657141164 09:16:30 AM TRQX 14,478 73.92 1055806715859122 09:16:30 AM CHIX 13,846 73.92 130000AMW 09:16:30 AM CHIX 1,168 73.92 130000AMX 09:16:30 AM AQXE 14,016 73.92 14083 09:16:30 AM BATE 13,322 73.92 300007EJ 09:16:30 AM BATE 1,123 73.92 300007EK 09:16:31 AM XLON 5,844 73.90 1055806657141171 09:16:31 AM TRQX 14,155 73.90 1055806715859128 09:16:31 AM CHIX 13,760 73.90 130000AMY 09:16:31 AM AQXE 384 73.90 14101 09:16:31 AM AQXE 13,623 73.90 14102 09:16:31 AM BATE 10,116 73.90 300007EM 09:16:31 AM BATE 2,514 73.88 300007EN 09:16:31 AM BATE 3,499 73.88 300007EO 09:16:46 AM CHIX 5,807 73.88 130000ANU 09:16:47 AM XLON 5,240 73.86 1055806657141212 09:19:12 AM XLON 5,020 73.84 1055806657141368 09:19:12 AM XLON 3,305 73.84 1055806657141369 09:20:35 AM CHIX 4,090 73.82 130000ASV 09:21:02 AM XLON 1,354 73.82 1055806657141451 09:21:02 AM XLON 4,435 73.82 1055806657141452 09:21:03 AM CHIX 1,927 73.82 130000AT4 09:22:51 AM CHIX 8,808 73.88 130000AW1 09:25:22 AM XLON 8,998 73.90 1055806657141919 09:25:24 AM XLON 5,852 73.88 1055806657141922 09:25:24 AM XLON 7,788 73.88 1055806657141923 09:25:24 AM CHIX 8,795 73.88 130000B05 09:25:25 AM XLON 6,721 73.86 1055806657141929 09:25:25 AM CHIX 5,527 73.86 130000B06 09:25:25 AM CHIX 893 73.86 130000B07 09:25:25 AM BATE 4,939 73.86 300007P8 09:25:29 AM XLON 8,346 73.84 1055806657141942 09:25:29 AM XLON 8,577 73.82 1055806657141949 09:25:29 AM CHIX 2,254 73.84 130000B0A 09:25:29 AM CHIX 4,234 73.84 130000B0B 09:25:31 AM CHIX 252 73.82 130000B0D 09:25:33 AM CHIX 982 73.82 130000B0M 09:26:32 AM CHIX 4,979 73.82 130000B1X 09:27:24 AM XLON 6,039 73.80 1055806657142057 09:28:24 AM XLON 3,262 73.80 1055806657142099 09:28:24 AM CHIX 4,685 73.80 130000B5F 09:28:24 AM AQXE 730 73.80 16035 09:28:24 AM AQXE 7,237 73.80 16036 09:28:24 AM AQXE 2,810 73.78 16041 09:28:24 AM BATE 1,780 73.80 300007T7 09:28:24 AM BATE 3,623 73.80 300007T8 09:30:30 AM AQXE 1,825 73.82 16438 09:30:32 AM XLON 131 73.82 1055806657142190 09:30:32 AM XLON 17,097 73.82 1055806657142191 09:30:32 AM XLON 15,421 73.80 1055806657142198 09:30:32 AM CHIX 8,594 73.82 130000B90 09:30:32 AM AQXE 4,120 73.82 16447 09:30:32 AM BATE 5,177 73.82 300007WG 09:30:34 AM AQXE 1,673 73.80 16467 09:30:34 AM AQXE 1,055 73.80 16469 09:30:51 AM XLON 1,625 73.80 1055806657142228 09:30:51 AM XLON 7,319 73.78 1055806657142229 09:30:51 AM CHIX 8,594 73.80 130000B96 09:30:51 AM AQXE 2,044 73.80 16496 09:30:51 AM BATE 4,948 73.80 300007WP 09:30:52 AM AQXE 2,114 73.78 16498 09:33:36 AM CHIX 6,033 73.78 130000BCN 09:33:36 AM BATE 279 73.78 300007Z9 09:33:36 AM BATE 1,686 73.78 300007ZA 09:33:36 AM BATE 3,581 73.78 300007ZB 09:33:37 AM XLON 13,468 73.76 1055806657142318 09:33:38 AM AQXE 5,254 73.76 16877 09:34:19 AM XLON 3,472 73.76 1055806657142375 09:34:19 AM XLON 4,922 73.78 1055806657142378 09:34:19 AM XLON 5,293 73.78 1055806657142379 09:34:19 AM XLON 1,391 73.78 1055806657142380 09:34:19 AM CHIX 4,180 73.76 130000BDX 09:34:19 AM CHIX 1,938 73.76 130000BDY 09:35:04 AM XLON 4,487 73.80 1055806657142417 09:35:04 AM XLON 4,508 73.80 1055806657142418 09:35:04 AM XLON 2,835 73.80 1055806657142419 09:35:04 AM XLON 2,088 73.80 1055806657142420 09:35:36 AM XLON 6,000 73.80 1055806657142433 09:37:57 AM XLON 17,140 73.80 1055806657142505 09:37:57 AM AQXE 348 73.80 17508 09:37:57 AM AQXE 36 73.80 17509 09:37:57 AM AQXE 312 73.80 17510 09:38:04 AM AQXE 5,848 73.80 17525 09:39:25 AM XLON 17,093 73.78 1055806657142541 09:39:25 AM TRQX 4,678 73.78 1055806715860384 09:39:25 AM CHIX 7,178 73.78 130000BJU 09:39:25 AM AQXE 5,486 73.78 17703 09:39:25 AM BATE 5,620 73.78 30000856 09:39:26 AM AQXE 4,739 73.76 17706 09:39:36 AM XLON 11,532 73.78 1055806657142556 09:39:36 AM XLON 8,468 73.78 1055806657142557 09:39:55 AM XLON 9,241 73.78 1055806657142559 09:40:11 AM XLON 18,008 73.76 1055806657142572 09:40:11 AM TRQX 5,057 73.76 1055806715860435 09:40:11 AM TRQX 3,929 73.76 1055806715860436 09:40:11 AM CHIX 4,681 73.76 130000BKT 09:40:11 AM BATE 5,815 73.76 30000865 09:41:13 AM XLON 371 73.74 1055806657142712 09:41:13 AM XLON 17,424 73.74 1055806657142713 09:41:13 AM TRQX 4,821 73.74 1055806715860497 09:41:13 AM CHIX 4,894 73.74 130000BO4 09:41:13 AM BATE 5,958 73.74 30000888 09:41:14 AM AQXE 386 73.72 18033 09:43:45 AM XLON 17,554 73.72 1055806657142859 09:43:45 AM CHIX 7,299 73.72 130000BQU 09:43:45 AM AQXE 6,117 73.72 18368 09:43:45 AM BATE 5,592 73.72 3000089Y 09:43:46 AM AQXE 1,508 73.70 18374 09:44:07 AM AQXE 4,938 73.70 18419 09:45:02 AM XLON 17,682 73.72 1055806657142933 09:45:02 AM TRQX 3,225 73.72 1055806715860699 09:45:02 AM TRQX 2,068 73.72 1055806715860700 09:46:33 AM XLON 751 73.70 1055806657143060 09:46:33 AM XLON 17,353 73.70 1055806657143061 09:46:33 AM CHIX 6,592 73.70 130000BSO 09:46:33 AM AQXE 6,409 73.68 18744 09:46:33 AM BATE 5,735 73.70 300008B7 09:49:35 AM CHIX 6,085 73.68 130000BVH 09:50:07 AM BATE 556 73.72 300008ER 09:50:08 AM XLON 811 73.72 1055806657143293 09:50:08 AM BATE 4,671 73.72 300008EW 09:50:12 AM XLON 6,845 73.72 1055806657143294 09:51:02 AM XLON 2,518 73.72 1055806657143317 09:51:02 AM XLON 6,136 73.72 1055806657143318 09:51:02 AM TRQX 4,775 73.72 1055806715861016 09:51:02 AM CHIX 12,487 73.72 130000BYK 09:51:02 AM BATE 1,216 73.72 300008FS 09:51:14 AM AQXE 5,788 73.72 19456 09:52:17 AM XLON 16,667 73.70 1055806657143337 09:52:17 AM XLON 17,859 73.68 1055806657143341 09:52:17 AM XLON 13,852 73.66 1055806657143344 09:52:17 AM XLON 3,127 73.64 1055806657143345 09:52:17 AM TRQX 4,814 73.70 1055806715861081 09:52:17 AM TRQX 4,671 73.64 1055806715861082 09:52:17 AM CHIX 11,721 73.70 130000C0E 09:52:17 AM CHIX 11,501 73.68 130000C0I 09:52:17 AM CHIX 5,864 73.66 130000C0J 09:52:17 AM AQXE 5,482 73.68 19585 09:52:17 AM BATE 6,420 73.70 300008GT 09:52:17 AM BATE 5,304 73.68 300008GU 09:53:29 AM XLON 13,960 73.70 1055806657143401 09:53:29 AM CHIX 4,716 73.70 130000C22 09:53:34 AM XLON 14,875 73.68 1055806657143411 09:54:13 AM XLON 13,945 73.66 1055806657143431 09:54:13 AM XLON 7,285 73.64 1055806657143434 09:54:13 AM TRQX 1,259 73.68 1055806715861184 09:54:13 AM TRQX 1,126 73.68 1055806715861185 09:54:13 AM TRQX 24 73.68 1055806715861186 09:54:13 AM TRQX 6,561 73.68 1055806715861187 09:54:13 AM TRQX 4,806 73.64 1055806715861189 09:54:13 AM BATE 6,641 73.68 300008IV 09:54:13 AM BATE 2,630 73.66 300008IW 09:54:13 AM BATE 4,179 73.66 300008IX 09:54:13 AM BATE 5,393 73.64 300008IY 09:54:15 AM XLON 11,322 73.62 1055806657143435 09:54:15 AM XLON 752 73.60 1055806657143437 09:54:15 AM XLON 1,504 73.60 1055806657143438 09:54:15 AM BATE 678 73.62 300008IZ 09:54:15 AM BATE 4,984 73.62 300008J0 09:54:48 AM XLON 9,091 73.60 1055806657143450 09:54:48 AM CHIX 4,714 73.62 130000C3Z 09:54:48 AM AQXE 4,917 73.62 19893 09:56:03 AM XLON 16,412 73.64 1055806657143531 09:56:05 AM CHIX 4,701 73.64 130000C5I 09:56:05 AM BATE 5,310 73.64 300008KV 09:56:11 AM XLON 17,830 73.62 1055806657143571 09:57:15 AM XLON 17,172 73.64 1055806657143618 09:57:16 AM CHIX 4,691 73.64 130000C6N 09:57:16 AM AQXE 4,761 73.64 20321 09:57:16 AM BATE 5,231 73.62 300008MA 09:57:24 AM XLON 16,917 73.62 1055806657143629 09:57:36 AM BATE 4,817 73.62 300008MK 09:57:41 AM XLON 14,282 73.60 1055806657143654 09:57:41 AM BATE 1,880 73.60 300008MM 09:57:41 AM BATE 2,812 73.60 300008MN 09:57:42 AM BATE 2,785 73.58 300008MO 09:57:53 AM XLON 5,978 73.58 1055806657143714 09:57:53 AM XLON 3,093 73.58 1055806657143715 09:59:16 AM AQXE 4,700 73.62 20674 10:00:47 AM XLON 6,262 73.58 1055806657143936 10:00:47 AM TRQX 108 73.60 1055806715861604 10:00:47 AM TRQX 5,077 73.60 1055806715861605 10:00:47 AM TRQX 5,126 73.58 1055806715861606 10:00:47 AM CHIX 6,775 73.60 130000CBJ 10:00:47 AM CHIX 4,695 73.58 130000CBL 10:00:47 AM BATE 2,008 73.58 300008Q7 10:00:49 AM BATE 4,671 73.56 300008QB 10:00:50 AM XLON 2,699 73.56 1055806657143943 10:02:27 AM XLON 823 73.56 1055806657144027 10:03:55 AM CHIX 2,971 73.58 130000CFN 10:05:00 AM CHIX 2,571 73.58 130000CHD 10:08:35 AM CHIX 143 73.58 130000CLC 10:11:30 AM XLON 547 73.64 1055806657144596 10:11:47 AM XLON 2,602 73.64 1055806657144608 10:11:47 AM XLON 14,033 73.64 1055806657144609 10:11:47 AM TRQX 6,180 73.64 1055806715862200 10:11:47 AM CHIX 7,032 73.62 130000COP 10:11:47 AM AQXE 2,678 73.64 23466 10:11:47 AM AQXE 6,751 73.64 23467 10:12:01 AM AQXE 6,583 73.64 23610 10:12:35 AM XLON 1,017 73.62 1055806657144644 10:12:35 AM XLON 17,021 73.62 1055806657144645 10:12:35 AM TRQX 5,878 73.62 1055806715862238 10:12:35 AM CHIX 5,133 73.62 130000CQJ 10:12:35 AM CHIX 1,323 73.62 130000CQK 10:12:35 AM AQXE 9,164 73.62 23718 10:12:35 AM BATE 6,024 73.62 3000091J 10:13:11 AM XLON 3,091 73.60 1055806657144657 10:13:55 AM CHIX 6,639 73.60 130000CRN 10:15:47 AM XLON 793 73.62 1055806657144787 10:15:47 AM XLON 168 73.62 1055806657144788 10:15:47 AM XLON 16,200 73.62 1055806657144789 10:18:35 AM CHIX 6,250 73.60 130000CYT 10:19:04 AM XLON 12,000 73.64 1055806657144983 10:19:04 AM XLON 312 73.64 1055806657144984 10:19:04 AM XLON 5,189 73.64 1055806657144985 10:19:04 AM TRQX 1,086 73.64 1055806715862568 10:19:04 AM TRQX 5,000 73.64 1055806715862569 10:19:04 AM TRQX 63 73.64 1055806715862570 10:19:04 AM AQXE 318 73.64 24824 10:19:13 AM AQXE 3,350 73.64 24871 10:19:49 AM CHIX 1,005 73.64 130000D2B 10:19:49 AM CHIX 5,000 73.64 130000D2C 10:20:06 AM AQXE 2,000 73.66 25129 10:21:25 AM AQXE 4,372 73.66 25328 10:21:25 AM BATE 1,281 73.66 300009A7 10:21:25 AM BATE 7,169 73.66 300009A8 10:23:35 AM CHIX 10,383 73.64 130000D75 10:27:51 AM CHIX 7,474 73.74 130000DD6 10:27:51 AM CHIX 9,694 73.74 130000DD7 10:27:51 AM AQXE 8,467 73.74 26341 10:28:55 AM AQXE 455 73.72 26510 10:31:39 AM XLON 17,731 73.74 1055806657145886 10:31:39 AM CHIX 17,166 73.74 130000DII 10:31:39 AM AQXE 786 73.74 26946 10:31:39 AM AQXE 1 73.74 26947 10:31:39 AM AQXE 8 73.74 26948 10:31:39 AM AQXE 69 73.74 26949 10:31:39 AM AQXE 510 73.74 26950 10:31:39 AM BATE 12,766 73.74 300009KP 10:31:40 AM AQXE 5,388 73.74 26951 10:31:53 AM XLON 4,236 73.72 1055806657145895 10:32:38 AM AQXE 1,406 73.72 27051 10:33:55 AM XLON 12,707 73.72 1055806657145948 10:33:55 AM TRQX 14,708 73.72 1055806715863254 10:33:55 AM CHIX 6,326 73.72 130000DL5 10:33:55 AM CHIX 10,749 73.72 130000DL6 10:33:55 AM AQXE 3,740 73.72 27236 10:33:55 AM AQXE 1,110 73.72 27237 10:33:55 AM BATE 9,413 73.72 300009MK 10:35:28 AM XLON 3,866 73.74 1055806657146005 10:35:28 AM CHIX 9,200 73.74 130000DMF 10:37:02 AM XLON 429 73.74 1055806657146060 10:37:02 AM XLON 13,015 73.74 1055806657146061 10:37:02 AM XLON 17,619 73.72 1055806657146065 10:37:02 AM TRQX 16,972 73.72 1055806715863468 10:37:02 AM CHIX 5,506 73.74 130000DOP 10:37:02 AM CHIX 9,233 73.72 130000DOQ 10:37:02 AM AQXE 4,672 73.74 27660 10:37:02 AM AQXE 556 73.72 27667 10:37:02 AM AQXE 2,577 73.72 27668 10:37:02 AM AQXE 2,206 73.72 27669 10:37:02 AM BATE 9,318 73.72 300009Q0 10:37:02 AM BATE 5,792 73.70 300009Q2 10:37:03 AM BATE 4,671 73.70 300009Q4 10:38:15 AM CHIX 5,892 73.70 130000DQH 10:39:45 AM CHIX 5,063 73.70 130000DRV 10:41:05 AM XLON 455 73.70 1055806657146203 10:41:05 AM CHIX 4,671 73.70 130000DSW 10:41:33 AM BATE 1,121 73.70 300009U0 10:43:55 AM XLON 1,524 73.74 1055806657146300 10:47:09 AM XLON 1,364 73.78 1055806657146507 10:47:09 AM XLON 2,511 73.78 1055806657146508 10:47:09 AM XLON 13,303 73.78 1055806657146509 10:47:09 AM XLON 1,363 73.76 1055806657146514 10:47:09 AM TRQX 14,469 73.78 1055806715863932 10:47:09 AM TRQX 2,962 73.78 1055806715863933 10:47:09 AM CHIX 14,790 73.78 130000E1M 10:47:09 AM AQXE 8,093 73.78 29106 10:47:09 AM BATE 11,473 73.78 300009ZX 10:51:15 AM XLON 15,628 73.76 1055806657146909 10:51:15 AM TRQX 17,339 73.76 1055806715864307 10:51:15 AM CHIX 13,651 73.76 130000E9M 10:51:15 AM AQXE 6,826 73.76 29851 10:51:15 AM BATE 11,463 73.76 30000A6U 10:54:45 AM CHIX 7,766 73.74 130000EFC 11:00:10 AM XLON 17,949 73.84 1055806657147849 11:00:10 AM CHIX 1,604 73.84 130000ENJ 11:00:10 AM CHIX 16,222 73.84 130000ENK 11:00:10 AM AQXE 13,887 73.84 31528 11:01:40 AM XLON 2,835 73.86 1055806657148053 11:02:25 AM XLON 4,763 73.86 1055806657148168 11:02:25 AM XLON 9,331 73.86 1055806657148169 11:02:25 AM XLON 17,204 73.84 1055806657148174 11:02:25 AM XLON 4,615 73.84 1055806657148178 11:02:25 AM TRQX 17,148 73.84 1055806715865137 11:02:25 AM CHIX 18,180 73.84 130000EST 11:02:25 AM BATE 14,006 73.84 30000AKC 11:02:25 AM AQXE 5,970 73.84 31920 11:02:25 AM AQXE 3,912 73.84 31921 11:02:26 AM XLON 18 73.84 1055806657148179 11:02:26 AM XLON 17,373 73.82 1055806657148182 11:05:16 AM XLON 4,040 73.80 1055806657148386 11:06:15 AM CHIX 5,359 73.82 130000EZ0 11:07:35 AM XLON 4,615 73.82 1055806657148586 11:07:35 AM XLON 2,914 73.82 1055806657148587 11:07:35 AM XLON 4,615 73.82 1055806657148588 11:07:35 AM TRQX 17,179 73.82 1055806715865420 11:07:35 AM CHIX 5,976 73.82 130000F1I 11:07:35 AM CHIX 5,889 73.82 130000F1J 11:07:35 AM BATE 12,422 73.82 30000APM 11:07:35 AM AQXE 5,044 73.82 32665 11:07:35 AM AQXE 9,944 73.82 32666 11:07:36 AM XLON 556 73.82 1055806657148589 11:07:36 AM XLON 5,161 73.82 1055806657148590 11:07:36 AM XLON 25 73.82 1055806657148591 11:07:36 AM XLON 1 73.82 1055806657148592 11:09:11 AM XLON 13,228 73.80 1055806657148765 11:09:11 AM XLON 17,692 73.78 1055806657148769 11:09:11 AM XLON 4,615 73.78 1055806657148771 11:09:11 AM XLON 4,615 73.80 1055806657148772 11:09:11 AM XLON 4,937 73.80 1055806657148773 11:09:11 AM XLON 4,032 73.80 1055806657148774 11:09:11 AM XLON 1,789 73.80 1055806657148775 11:09:11 AM TRQX 18,104 73.80 1055806715865526 11:09:11 AM TRQX 909 73.78 1055806715865528 11:09:11 AM TRQX 1,065 73.78 1055806715865529 11:09:11 AM TRQX 2,436 73.78 1055806715865530 11:09:11 AM TRQX 5,847 73.78 1055806715865531 11:09:11 AM CHIX 18,197 73.80 130000F3V 11:09:11 AM CHIX 9,343 73.78 130000F3W 11:09:11 AM CHIX 4,671 73.76 130000F3Y 11:09:11 AM BATE 10,773 73.80 30000ART 11:09:11 AM BATE 7,540 73.78 30000ARV 11:09:11 AM AQXE 8,509 73.80 32906 11:09:11 AM AQXE 5,082 73.78 32909 11:10:15 AM CHIX 4,671 73.78 130000F5T 11:10:27 AM XLON 12,000 73.78 1055806657148909 11:10:30 AM XLON 2,578 73.78 1055806657148935 11:10:31 AM XLON 526 73.78 1055806657148936 11:10:32 AM XLON 2,092 73.78 1055806657148937 11:10:32 AM CHIX 3,010 73.78 130000F7L 11:10:32 AM BATE 2,577 73.78 30000AUP 11:10:32 AM BATE 4,400 73.78 30000AUQ 11:12:35 AM CHIX 7,471 73.76 130000FAI 11:12:35 AM BATE 4,932 73.76 30000AWQ 11:13:02 AM XLON 1,657 73.76 1055806657149046 11:13:02 AM XLON 15,665 73.76 1055806657149047 11:13:02 AM XLON 11,356 73.74 1055806657149049 11:13:02 AM TRQX 9,215 73.76 1055806715865762 11:13:02 AM BATE 4,932 73.76 30000AXX 11:13:02 AM BATE 4,774 73.74 30000AY5 11:13:02 AM AQXE 4,106 73.76 33429 11:13:02 AM AQXE 686 73.76 33430 11:14:41 AM XLON 1,648 73.80 1055806657149120 11:14:41 AM XLON 1,648 73.80 1055806657149121 11:14:41 AM XLON 14,252 73.80 1055806657149122 11:14:41 AM BATE 11,339 73.80 30000AZQ 11:14:43 AM TRQX 2 73.80 1055806715865836 11:14:43 AM TRQX 17 73.80 1055806715865837 11:14:43 AM TRQX 652 73.80 1055806715865838 11:14:52 AM TRQX 4,710 73.80 1055806715865843 11:14:53 AM XLON 17,788 73.78 1055806657149125 11:14:53 AM CHIX 10,396 73.78 130000FFC 11:14:53 AM BATE 8,023 73.78 30000AZY 11:14:53 AM BATE 3,142 73.78 30000AZZ 11:14:53 AM AQXE 4,708 73.78 33697 11:15:58 AM BATE 5,587 73.76 30000B18 11:17:54 AM XLON 16,970 73.76 1055806657149224 11:17:54 AM CHIX 6,854 73.76 130000FJN 11:17:54 AM CHIX 962 73.76 130000FJO 11:17:54 AM BATE 3,658 73.76 30000B2X 11:25:25 AM CHIX 5,926 73.84 130000FVE 11:26:04 AM XLON 2,409 73.84 1055806657149698 11:26:04 AM XLON 15,104 73.84 1055806657149699 11:26:04 AM CHIX 7,751 73.84 130000FW9 11:26:04 AM AQXE 9,468 73.84 35129 11:26:30 AM XLON 1,204 73.82 1055806657149744 11:26:30 AM XLON 15,974 73.82 1055806657149745 11:26:30 AM TRQX 4,911 73.82 1055806715866428 11:26:30 AM CHIX 9,709 73.82 130000FXD 11:26:30 AM BATE 9,286 73.82 30000BC1 11:26:30 AM AQXE 4,664 73.82 35174 11:26:30 AM AQXE 985 73.82 35175 11:30:04 AM XLON 17,098 73.88 1055806657150151 11:30:04 AM XLON 17,668 73.86 1055806657150157 11:30:04 AM XLON 18,142 73.84 1055806657150173 11:30:04 AM XLON 17,450 73.84 1055806657150190 11:30:04 AM TRQX 8,731 73.90 1055806715866588 11:30:04 AM TRQX 9,829 73.88 1055806715866590 11:30:04 AM TRQX 9,123 73.86 1055806715866593 11:30:04 AM CHIX 12,707 73.90 130000G3Z 11:30:04 AM CHIX 13,430 73.88 130000G42 11:30:04 AM CHIX 12,921 73.86 130000G45 11:30:04 AM BATE 11,144 73.90 30000BHC 11:30:04 AM BATE 10,642 73.88 30000BHE 11:30:04 AM BATE 14,490 73.86 30000BHF 11:30:04 AM BATE 4,219 73.84 30000BHO 11:30:04 AM BATE 5,422 73.84 30000BHP 11:30:04 AM AQXE 7,087 73.90 35707 11:30:04 AM AQXE 6,882 73.88 35708 11:30:04 AM AQXE 7,802 73.86 35709 11:30:22 AM XLON 4,829 73.92 1055806657150227 11:30:24 AM XLON 21 73.92 1055806657150231 11:39:02 AM XLON 685 73.98 1055806657150710 11:39:02 AM XLON 16,407 73.98 1055806657150711 11:39:02 AM XLON 17,372 73.96 1055806657150712 11:39:02 AM XLON 4,600 73.98 1055806657150714 11:39:02 AM XLON 2,296 73.98 1055806657150715 11:39:02 AM XLON 5,614 73.98 1055806657150716 11:39:02 AM XLON 3,904 73.98 1055806657150717 11:39:02 AM TRQX 4,768 73.96 1055806715866964 11:39:02 AM CHIX 10,456 73.98 130000GLS 11:39:02 AM BATE 17,404 73.98 30000BTK 11:40:40 AM XLON 8,199 73.94 1055806657150811 11:40:40 AM CHIX 12,554 73.96 130000GOH 11:40:40 AM BATE 16,745 73.96 30000BW6 11:40:40 AM BATE 7,838 73.94 30000BW8 11:40:40 AM AQXE 4,685 73.96 37430 11:41:18 AM XLON 1,758 73.94 1055806657150859 11:41:18 AM XLON 50 73.94 1055806657150860 11:41:18 AM XLON 7,301 73.94 1055806657150861 11:41:18 AM XLON 5,769 73.94 1055806657150862 11:41:18 AM XLON 3,955 73.94 1055806657150863 11:41:18 AM XLON 5,300 73.94 1055806657150864 11:41:18 AM TRQX 4,832 73.94 1055806715867059 11:41:18 AM CHIX 5,083 73.94 130000GQO 11:41:18 AM BATE 8,003 73.94 30000BXH 11:41:18 AM BATE 6,785 73.92 30000BXI 11:41:18 AM AQXE 4,672 73.94 37550 11:41:19 AM XLON 2 73.94 1055806657150865 11:41:19 AM XLON 2,142 73.94 1055806657150866 11:41:19 AM XLON 718 73.94 1055806657150867 11:41:19 AM XLON 1,967 73.94 1055806657150868 11:41:19 AM XLON 3,004 73.92 1055806657150869 11:41:21 AM BATE 4,671 73.92 30000BXK 11:41:42 AM XLON 2,027 73.96 1055806657150885 11:46:54 AM XLON 17,364 73.94 1055806657151067 11:46:54 AM XLON 5,769 73.96 1055806657151069 11:46:54 AM XLON 1,986 73.96 1055806657151070 11:46:54 AM XLON 4,820 73.96 1055806657151071 11:46:54 AM XLON 1,488 73.96 1055806657151072 11:46:54 AM TRQX 6,544 73.94 1055806715867335 11:46:54 AM CHIX 4,685 73.94 130000GXB 11:46:54 AM AQXE 766 73.94 38274 11:46:54 AM AQXE 5,834 73.94 38275 11:49:51 AM XLON 4,671 73.94 1055806657151196 11:49:52 AM XLON 19 73.94 1055806657151199 11:49:52 AM XLON 4,652 73.94 1055806657151200 11:49:52 AM XLON 14,524 73.92 1055806657151201 11:49:52 AM TRQX 4,740 73.92 1055806715867454 11:49:52 AM CHIX 9,675 73.92 130000H3J 11:49:52 AM BATE 1,755 73.92 30000C5R 11:49:52 AM BATE 359 73.92 30000C5S 11:49:52 AM AQXE 4,762 73.92 38785 11:50:00 AM XLON 1,967 73.94 1055806657151228 11:51:12 AM XLON 16,802 73.90 1055806657151287 11:51:12 AM XLON 1,190 73.90 1055806657151288 11:51:12 AM XLON 3,190 73.88 1055806657151289 11:51:12 AM XLON 14,898 73.88 1055806657151290 11:51:12 AM TRQX 3,348 73.90 1055806715867524 11:51:12 AM TRQX 2,712 73.90 1055806715867525 11:51:12 AM TRQX 5,857 73.88 1055806715867527 11:51:12 AM CHIX 5,262 73.90 130000H67 11:51:12 AM CHIX 10,655 73.88 130000H6A 11:51:12 AM BATE 12,288 73.90 30000C7E 11:51:12 AM BATE 7,899 73.88 30000C7F 11:51:12 AM AQXE 5,438 73.90 39030 11:51:12 AM AQXE 3,931 73.88 39032 11:51:24 AM XLON 3,071 73.86 1055806657151295 11:51:24 AM BATE 4,130 73.86 30000C7Q 11:51:24 AM BATE 5,965 73.86 30000C7R 11:51:33 AM XLON 2,578 73.86 1055806657151309 11:52:03 AM XLON 5,520 73.86 1055806657151319 11:52:06 AM XLON 2,835 73.86 1055806657151322 11:52:10 AM XLON 3,195 73.86 1055806657151323 11:52:34 AM CHIX 11,053 73.86 130000H89 11:52:34 AM BATE 2,871 73.86 30000C8H 11:52:35 AM CHIX 37 73.86 130000H8A 11:52:40 AM BATE 7,136 73.84 30000C8M 11:53:02 AM CHIX 4,732 73.88 130000H9V 11:53:02 AM AQXE 5,733 73.88 39354 11:53:33 AM XLON 17,237 73.86 1055806657151409 11:53:33 AM CHIX 4,841 73.86 130000HB5 11:53:33 AM BATE 1,586 73.86 30000C9P 11:53:33 AM BATE 9,804 73.86 30000C9Q 11:54:24 AM CHIX 893 73.84 130000HCB 11:55:25 AM XLON 3,608 73.84 1055806657151513 11:55:25 AM XLON 10,843 73.84 1055806657151514 11:55:25 AM XLON 2,701 73.84 1055806657151515 11:55:25 AM XLON 9,012 73.82 1055806657151520 11:55:25 AM TRQX 9,021 73.84 1055806715867692 11:55:25 AM CHIX 5,601 73.84 130000HD0 11:55:25 AM BATE 8,511 73.84 30000CB3 11:55:48 AM AQXE 1,470 73.82 39699 11:55:49 AM XLON 8,702 73.82 1055806657151547 11:55:49 AM CHIX 4,836 73.82 130000HDT 11:55:49 AM BATE 9,025 73.82 30000CBP 11:55:49 AM AQXE 3,877 73.82 39700 11:57:18 AM XLON 3 73.84 1055806657151650 11:57:20 AM XLON 8,384 73.84 1055806657151651 11:57:20 AM XLON 4,130 73.84 1055806657151652 11:57:58 AM XLON 572 73.84 1055806657151676 11:58:03 AM XLON 4,118 73.84 1055806657151686 11:58:33 AM XLON 17,003 73.84 1055806657151709 11:58:33 AM CHIX 6,855 73.84 130000HLB 11:58:33 AM AQXE 2,811 73.84 40265 11:58:34 AM XLON 361 73.84 1055806657151714 11:58:42 AM XLON 4,071 73.84 1055806657151715 11:58:42 AM XLON 12,645 73.84 1055806657151716 11:58:42 AM CHIX 3,414 73.84 130000HLX 11:58:43 AM CHIX 3,116 73.84 130000HLZ 11:59:12 AM XLON 18,132 73.82 1055806657151749 11:59:12 AM BATE 1,976 73.82 30000CHE 11:59:12 AM BATE 8,307 73.82 30000CHF 11:59:58 AM AQXE 684 73.82 40616 12:00:00 PM TRQX 4,722 73.82 1055806715867955 12:00:00 PM BATE 490 73.80 30000CJB 12:00:00 PM AQXE 1,050 73.82 40641 12:00:00 PM AQXE 3,947 73.82 40642 12:00:01 PM XLON 17,344 73.80 1055806657151871 12:00:01 PM XLON 3,832 73.78 1055806657151876 12:00:01 PM XLON 13,300 73.78 1055806657151885 12:00:01 PM CHIX 5,429 73.80 130000HQI 12:00:01 PM BATE 7,545 73.80 30000CJI 12:00:01 PM BATE 4 73.78 30000CJS 12:00:01 PM BATE 7,660 73.78 30000CJT 12:00:51 PM BATE 9,089 73.80 30000CMH 12:01:11 PM BATE 2,225 73.80 30000CMX 12:01:29 PM XLON 4,130 73.80 1055806657152036 12:03:11 PM XLON 9,976 73.80 1055806657152294 12:03:11 PM XLON 3,472 73.80 1055806657152295 12:03:12 PM AQXE 5,108 73.80 41930 12:05:02 PM CHIX 4,130 73.84 130000I82 12:05:03 PM CHIX 4,130 73.84 130000I83 12:05:06 PM CHIX 402 73.84 130000I84 12:06:36 PM AQXE 4,968 73.82 42622 12:07:24 PM BATE 4,130 73.82 30000CX5 12:07:28 PM XLON 3,844 73.82 1055806657152571 12:07:28 PM XLON 14,106 73.82 1055806657152572 12:07:28 PM TRQX 4,671 73.82 1055806715868361 12:07:28 PM CHIX 3,844 73.82 130000IBD 12:07:28 PM CHIX 648 73.82 130000IBE 12:07:28 PM CHIX 3,161 73.82 130000IBF 12:07:28 PM BATE 3,844 73.82 30000CXM 12:07:28 PM BATE 3,298 73.82 30000CXN 12:07:29 PM BATE 5,849 73.80 30000CXP 12:09:00 PM AQXE 4,130 73.80 42936 12:09:09 PM BATE 4,130 73.80 30000CZH 12:09:09 PM BATE 1,720 73.80 30000CZI 12:09:27 PM XLON 916 73.80 1055806657152699 12:09:27 PM CHIX 4,130 73.80 130000IFJ 12:10:03 PM XLON 15,305 73.80 1055806657152725 12:10:03 PM XLON 1,058 73.80 1055806657152726 12:10:03 PM TRQX 4,383 73.80 1055806715868487 12:10:03 PM TRQX 303 73.80 1055806715868488 12:10:03 PM CHIX 595 73.80 130000IGX 12:10:03 PM CHIX 501 73.80 130000IGY 12:11:02 PM AQXE 4,130 73.80 43371 12:12:35 PM CHIX 4,671 73.78 130000IN3 12:12:40 PM XLON 698 73.78 1055806657152814 12:13:55 PM CHIX 2,913 73.78 130000IOW 12:16:35 PM XLON 3,288 73.78 1055806657152949 12:16:35 PM XLON 12,874 73.78 1055806657152950 12:16:35 PM TRQX 4,678 73.78 1055806715868733 12:16:35 PM CHIX 6,977 73.76 130000IUN 12:16:35 PM BATE 10,883 73.78 30000D9U 12:16:35 PM BATE 11,083 73.76 30000D9W 12:19:51 PM XLON 5,804 73.76 1055806657153140 12:19:51 PM XLON 11,664 73.76 1055806657153141 12:19:51 PM TRQX 5,126 73.76 1055806715868907 12:19:51 PM CHIX 7,933 73.74 130000J1I 12:19:51 PM AQXE 2,387 73.76 44866 12:19:51 PM AQXE 2,386 73.76 44867 12:19:52 PM AQXE 473 73.76 44871 12:20:24 PM AQXE 4,130 73.74 44964 12:25:13 PM XLON 934 73.74 1055806657153491 12:25:13 PM TRQX 5,800 73.74 1055806715869137 12:25:20 PM AQXE 3,255 73.74 45708 12:27:45 PM XLON 15,493 73.74 1055806657153744 12:27:45 PM BATE 11,646 73.74 30000DLN 12:29:04 PM CHIX 3,378 73.74 130000JF5 12:29:19 PM CHIX 1,292 73.74 130000JFF 12:29:25 PM CHIX 6,219 73.74 130000JFK 12:30:04 PM CHIX 6,901 73.74 130000JGF 12:32:25 PM XLON 3,124 73.72 1055806657153963 12:32:25 PM XLON 12,546 73.72 1055806657153964 12:32:25 PM TRQX 4,671 73.72 1055806715869504 12:32:25 PM TRQX 1,327 73.72 1055806715869505 12:32:25 PM CHIX 8,595 73.72 130000JME 12:32:25 PM BATE 7,288 73.72 30000DS6 12:32:25 PM BATE 1,244 73.72 30000DS7 12:32:25 PM BATE 5,668 73.70 30000DS8 12:32:25 PM AQXE 6,133 73.72 46944 12:32:32 PM CHIX 6,976 73.72 130000JMH 12:32:32 PM BATE 6,330 73.72 30000DSI 12:33:49 PM CHIX 37 73.72 130000JNS 12:33:49 PM CHIX 1,290 73.72 130000JNT 12:33:49 PM CHIX 956 73.72 130000JNU 12:33:49 PM CHIX 7,905 73.72 130000JNV 12:33:49 PM BATE 452 73.72 30000DTG 12:33:49 PM AQXE 1,721 73.72 47113 12:33:49 PM AQXE 175 73.72 47114 12:33:54 PM CHIX 6,088 73.70 130000JOG 12:34:03 PM AQXE 4,671 73.72 47142 12:35:03 PM AQXE 1,778 73.72 47313 12:38:57 PM XLON 17,145 73.80 1055806657154254 12:38:57 PM TRQX 11,973 73.80 1055806715869799 12:38:57 PM CHIX 14,818 73.80 130000JVT 12:38:57 PM BATE 15 73.80 30000DZ6 12:38:57 PM BATE 15,973 73.80 30000DZ7 12:38:57 PM AQXE 7,897 73.80 47899 12:45:22 PM XLON 954 73.78 1055806657154519 12:45:22 PM XLON 7,288 73.78 1055806657154520 12:45:22 PM XLON 166 73.78 1055806657154521 12:45:22 PM XLON 9,678 73.78 1055806657154522 12:45:22 PM TRQX 1,528 73.78 1055806715870098 12:45:22 PM TRQX 2,648 73.78 1055806715870099 12:45:22 PM CHIX 7,288 73.78 130000K8T 12:45:22 PM BATE 7,288 73.78 30000E8S 12:45:22 PM AQXE 4,130 73.78 48803 12:45:22 PM AQXE 3,675 73.78 48804 12:51:05 PM CHIX 7,473 73.78 130000KIS 12:51:26 PM CHIX 809 73.84 130000KJC 12:51:26 PM CHIX 16,654 73.84 130000KJD 12:51:26 PM BATE 15,641 73.84 30000EFJ 12:52:38 PM XLON 811 73.84 1055806657154830 12:53:03 PM XLON 4,130 73.84 1055806657154843 12:53:20 PM XLON 4,130 73.84 1055806657154846 12:53:26 PM XLON 7,859 73.84 1055806657154847 12:57:35 PM XLON 17,433 73.84 1055806657155083 12:57:35 PM TRQX 17,149 73.84 1055806715870800 12:57:35 PM CHIX 6,902 73.84 130000KSC 12:57:35 PM CHIX 10,151 73.84 130000KSD 12:57:35 PM AQXE 1,476 73.84 50528 12:57:35 PM AQXE 2,485 73.84 50529 12:57:36 PM AQXE 4,130 73.84 50530 12:57:36 PM AQXE 738 73.84 50531 12:57:36 PM AQXE 737 73.84 50532 12:57:36 PM AQXE 4,240 73.84 50533 13:00:10 PM AQXE 3,159 73.88 50931 13:02:55 PM XLON 7,275 73.90 1055806657155562 13:02:55 PM XLON 10,122 73.90 1055806657155563 13:02:55 PM TRQX 7,275 73.90 1055806715871148 13:02:55 PM TRQX 5,652 73.90 1055806715871149 13:02:55 PM CHIX 7,275 73.90 130000L2K 13:02:55 PM CHIX 10,315 73.90 130000L2L 13:02:55 PM BATE 7,275 73.90 30000ESK 13:02:55 PM BATE 9,942 73.90 30000ESL 13:02:55 PM AQXE 367 73.90 51356 13:02:55 PM AQXE 7,275 73.90 51357 13:02:55 PM AQXE 2,389 73.90 51358 13:02:55 PM AQXE 1,762 73.90 51359 13:03:21 PM XLON 4,671 73.90 1055806657155569 13:03:21 PM AQXE 4,130 73.88 51403 13:04:06 PM AQXE 4,130 73.88 51511 13:04:18 PM AQXE 451 73.88 51562 13:05:03 PM BATE 4,130 73.88 30000ETR 13:05:14 PM XLON 17,397 73.88 1055806657155665 13:05:14 PM XLON 17,861 73.86 1055806657155667 13:05:14 PM TRQX 4,088 73.88 1055806715871245 13:05:14 PM TRQX 9,310 73.88 1055806715871246 13:05:14 PM TRQX 13,670 73.86 1055806715871247 13:05:14 PM CHIX 17,018 73.88 130000L4E 13:05:14 PM CHIX 17,035 73.86 130000L4I 13:05:14 PM BATE 13,055 73.88 30000ETW 13:05:14 PM BATE 16,866 73.86 30000ETX 13:05:14 PM AQXE 11,099 73.86 51674 13:06:24 PM AQXE 102 73.84 51867 13:06:42 PM BATE 6,538 73.84 30000EVF 13:07:14 PM AQXE 4,640 73.86 52060 13:07:21 PM CHIX 5,460 73.86 130000L7T 13:07:34 PM AQXE 553 73.86 52118 13:10:15 PM AQXE 7 73.84 52603 13:10:15 PM AQXE 213 73.84 52604 13:13:11 PM AQXE 2,780 73.86 52956 13:13:14 PM XLON 3,016 73.86 1055806657156113 13:13:14 PM XLON 3,015 73.86 1055806657156114 13:13:14 PM XLON 11,989 73.86 1055806657156115 13:14:07 PM AQXE 3,090 73.86 53091 13:16:14 PM AQXE 4,130 73.84 53302 13:17:15 PM CHIX 6,427 73.84 130000LK3 13:17:15 PM CHIX 4,130 73.84 130000LK4 13:18:28 PM XLON 90 73.86 1055806657156302 13:19:16 PM XLON 17,411 73.86 1055806657156319 13:19:16 PM CHIX 586 73.86 130000LMX 13:19:16 PM CHIX 17,458 73.86 130000LMY 13:19:56 PM XLON 9,085 73.84 1055806657156376 13:19:56 PM TRQX 11,723 73.86 1055806715872054 13:19:56 PM AQXE 6,409 73.86 53784 13:23:25 PM CHIX 104 73.86 130000LTX 13:23:25 PM CHIX 554 73.86 130000LTY 13:23:25 PM CHIX 6,770 73.86 130000LTZ 13:23:25 PM AQXE 4,130 73.86 54410 13:23:59 PM CHIX 104 73.86 130000LUB 13:23:59 PM CHIX 10,426 73.86 130000LUC 13:23:59 PM CHIX 4,671 73.84 130000LUD 13:23:59 PM AQXE 1,374 73.86 54563 13:24:12 PM CHIX 14,540 73.86 130000LUV 13:24:29 PM CHIX 104 73.86 130000LVS 13:27:00 PM XLON 839 73.92 1055806657156968 13:27:00 PM XLON 839 73.92 1055806657156969 13:27:00 PM XLON 15,387 73.92 1055806657156970 13:27:00 PM CHIX 11,281 73.92 130000M18 13:27:00 PM BATE 18,097 73.92 30000FJQ 13:27:00 PM AQXE 3,700 73.92 55009 13:27:00 PM AQXE 101 73.92 55010 13:27:00 PM AQXE 2,792 73.92 55012 13:30:13 PM XLON 2,000 73.90 1055806657157148 13:32:16 PM AQXE 2,742 73.90 55818 13:35:25 PM XLON 4,359 73.92 1055806657157309 13:36:11 PM XLON 4,130 73.92 1055806657157336 13:36:11 PM XLON 8,434 73.92 1055806657157337 13:36:11 PM TRQX 17,791 73.92 1055806715873058 13:37:55 PM XLON 11,486 73.90 1055806657157396 13:37:55 PM XLON 4,622 73.90 1055806657157397 13:37:55 PM TRQX 8,514 73.90 1055806715873151 13:37:55 PM TRQX 1,934 73.90 1055806715873152 13:37:55 PM TRQX 999 73.90 1055806715873153 13:37:55 PM CHIX 5,363 73.90 130000MJ6 13:37:55 PM CHIX 5,498 73.90 130000MJ7 13:37:55 PM BATE 13,002 73.90 30000G09 13:37:55 PM BATE 2,593 73.90 30000G0A 13:37:55 PM BATE 2,328 73.90 30000G0B 13:37:55 PM BATE 5,419 73.88 30000G0C 13:37:55 PM AQXE 539 73.90 56784 13:37:55 PM AQXE 3,190 73.90 56785 13:40:05 PM XLON 2,270 73.88 1055806657157511 13:40:05 PM CHIX 10,698 73.88 130000MMW 13:41:14 PM XLON 4,130 73.88 1055806657157554 13:42:05 PM XLON 4,130 73.88 1055806657157572 13:42:47 PM XLON 1,780 73.88 1055806657157597 13:42:47 PM XLON 4,984 73.88 1055806657157598 13:42:47 PM TRQX 10,083 73.88 1055806715873482 13:42:47 PM CHIX 4,671 73.86 130000MTK 13:42:47 PM BATE 8,592 73.88 30000G89 13:42:47 PM BATE 3,045 73.88 30000G8A 13:42:47 PM AQXE 7,222 73.88 57636 13:43:01 PM AQXE 2,906 73.86 57657 13:43:05 PM XLON 834 73.86 1055806657157609 13:43:05 PM XLON 11,349 73.86 1055806657157610 13:43:05 PM XLON 5,720 73.86 1055806657157611 13:43:05 PM TRQX 7,491 73.86 1055806715873504 13:43:05 PM TRQX 728 73.86 1055806715873505 13:43:05 PM TRQX 3,598 73.86 1055806715873506 13:43:05 PM CHIX 1,775 73.86 130000MUK 13:43:05 PM BATE 10,908 73.86 30000G8Z 13:43:05 PM AQXE 4,130 73.86 57685 13:43:05 PM AQXE 302 73.86 57689 13:44:08 PM CHIX 6,785 73.84 130000MVX 13:44:08 PM AQXE 120 73.84 57896 13:44:08 PM AQXE 5,572 73.84 57897 13:44:09 PM CHIX 2,213 73.84 130000MVY 13:45:08 PM AQXE 4,130 73.84 58081 13:46:33 PM AQXE 2,924 73.84 58328 13:48:35 PM CHIX 8,054 73.84 130000N39 13:51:03 PM XLON 5,714 73.84 1055806657158060 13:51:03 PM TRQX 7,271 73.84 1055806715873965 13:51:03 PM BATE 7,271 73.84 30000GJB 13:51:03 PM AQXE 8,882 73.84 59282 13:52:00 PM XLON 9,280 73.84 1055806657158121 13:52:00 PM TRQX 64 73.84 1055806715874037 13:52:00 PM CHIX 4,100 73.84 130000N9M 13:52:00 PM BATE 8,360 73.84 30000GJY 13:54:02 PM BATE 5,841 73.82 30000GMN 13:54:03 PM XLON 17,192 73.82 1055806657158251 13:54:03 PM TRQX 7,409 73.82 1055806715874187 13:54:03 PM CHIX 18,097 73.82 130000NEB 13:54:03 PM CHIX 17,793 73.80 130000NEE 13:54:03 PM BATE 5,834 73.82 30000GN2 13:54:03 PM BATE 4,671 73.80 30000GN9 13:54:03 PM AQXE 4,901 73.82 59921 13:54:03 PM AQXE 3,071 73.82 59922 13:54:03 PM AQXE 2,665 73.82 59923 13:54:09 PM BATE 1,331 73.80 30000GNK 13:54:09 PM BATE 5,788 73.78 30000GNO 13:54:18 PM XLON 17,716 73.82 1055806657158273 13:54:18 PM TRQX 6,843 73.82 1055806715874229 13:56:13 PM CHIX 17,793 73.82 130000NHS 13:56:13 PM AQXE 7,836 73.82 60330 13:56:13 PM AQXE 822 73.82 60331 13:57:15 PM AQXE 4,130 73.80 60516 13:58:08 PM XLON 4,130 73.80 1055806657158513 13:58:15 PM CHIX 2,683 73.80 130000NOC 13:59:36 PM XLON 10,969 73.80 1055806657158689 13:59:43 PM AQXE 2,291 73.80 61344 14:00:55 PM CHIX 6,662 73.80 130000NTE 14:01:43 PM XLON 2,479 73.80 1055806657158830 14:01:43 PM TRQX 8,949 73.80 1055806715874621 14:01:43 PM CHIX 8,262 73.80 130000NU3 14:01:43 PM BATE 8,494 73.80 30000GXW 14:02:29 PM CHIX 8,560 73.78 130000NV5 14:02:29 PM AQXE 4,130 73.78 61903 14:02:49 PM TRQX 4,671 73.78 1055806715874721 14:04:00 PM AQXE 4,130 73.78 62235 14:04:13 PM AQXE 861 73.78 62360 14:04:15 PM CHIX 4,671 73.78 130000NX5 14:04:59 PM TRQX 4,488 73.78 1055806715874830 14:05:15 PM CHIX 4,219 73.78 130000NZK 14:05:54 PM XLON 17,329 73.78 1055806657159169 14:05:54 PM BATE 918 73.78 30000H2L 14:07:05 PM XLON 17,323 73.76 1055806657159257 14:07:05 PM TRQX 9,731 73.76 1055806715875002 14:07:05 PM CHIX 16,861 73.76 130000O2B 14:07:05 PM BATE 6,396 73.76 30000H3Y 14:07:06 PM AQXE 5,766 73.76 63051 14:08:32 PM BATE 7,544 73.76 30000H60 14:09:25 PM CHIX 4,920 73.76 130000O6Q 14:09:35 PM XLON 17,287 73.76 1055806657159436 14:09:35 PM TRQX 7,818 73.76 1055806715875152 14:09:35 PM CHIX 5,782 73.76 130000O6Z 14:09:35 PM CHIX 587 73.76 130000O72 14:09:35 PM CHIX 6,502 73.76 130000O73 14:09:35 PM AQXE 4,130 73.76 63525 14:09:36 PM AQXE 4,200 73.76 63538 14:10:59 PM BATE 3,892 73.76 30000HAI 14:11:42 PM BATE 1,494 73.78 30000HB3 14:11:45 PM CHIX 5,416 73.78 130000OAZ 14:12:00 PM CHIX 2,423 73.78 130000OBO 14:12:00 PM BATE 9,979 73.78 30000HBB 14:12:32 PM CHIX 7,539 73.78 130000OCA 14:12:32 PM CHIX 1,592 73.78 130000OCB 14:13:45 PM XLON 9,029 73.78 1055806657159756 14:13:45 PM XLON 2,603 73.78 1055806657159757 14:13:45 PM XLON 2,075 73.78 1055806657159758 14:13:45 PM XLON 4,431 73.78 1055806657159759 14:13:45 PM CHIX 17,404 73.76 130000OE1 14:13:45 PM BATE 6,024 73.76 30000HDB 14:16:03 PM AQXE 8,408 73.76 64951 14:16:55 PM XLON 17,289 73.76 1055806657159895 14:18:06 PM XLON 2,031 73.78 1055806657159947 14:18:29 PM XLON 2,195 73.78 1055806657159964 14:18:30 PM XLON 2,259 73.78 1055806657159965 14:18:30 PM TRQX 6,017 73.76 1055806715875818 14:18:30 PM BATE 3,251 73.76 30000HIX 14:18:30 PM AQXE 620 73.76 65461 14:19:35 PM XLON 4,671 73.76 1055806657160012 14:19:35 PM XLON 9,029 73.76 1055806657160013 14:19:35 PM XLON 2,051 73.76 1055806657160014 14:19:35 PM CHIX 10,936 73.74 130000OOE 14:19:35 PM AQXE 4,603 73.74 65751 14:20:45 PM CHIX 4,920 73.74 130000OQ9 14:21:12 PM XLON 2,078 73.76 1055806657160164 14:21:12 PM XLON 2,593 73.76 1055806657160165 14:21:32 PM XLON 16,999 73.76 1055806657160190 14:21:32 PM CHIX 17,026 73.76 130000ORT 14:23:12 PM BATE 438 73.74 30000HQC 14:24:35 PM XLON 17,779 73.74 1055806657160375 14:24:35 PM TRQX 7,808 73.74 1055806715876296 14:24:35 PM CHIX 2,323 73.74 130000OYV 14:24:35 PM BATE 6,298 73.74 30000HSV 14:24:35 PM AQXE 93 73.74 66889 14:24:38 PM AQXE 639 73.72 66895 14:24:45 PM XLON 4,130 73.72 1055806657160395 14:25:05 PM CHIX 5,076 73.72 130000P0S 14:25:09 PM XLON 4,130 73.72 1055806657160411 14:25:20 PM XLON 7,942 73.72 1055806657160415 14:25:20 PM XLON 3,479 73.70 1055806657160417 14:25:20 PM TRQX 5,743 73.72 1055806715876355 14:25:20 PM CHIX 5,632 73.72 130000P1Q 14:25:20 PM BATE 5,225 73.72 30000HTY 14:25:20 PM AQXE 5,800 73.72 67059 14:25:20 PM AQXE 57 73.72 67060 14:25:20 PM AQXE 1,876 73.72 67061 14:25:45 PM XLON 13,737 73.70 1055806657160453 14:25:45 PM TRQX 13,687 73.70 1055806715876407 14:25:45 PM CHIX 6,721 73.70 130000P2Z 14:25:45 PM CHIX 8,017 73.70 130000P30 14:25:45 PM BATE 8,683 73.70 30000HUN 14:25:45 PM BATE 5,573 73.68 30000HUO 14:25:45 PM AQXE 1,934 73.70 67163 14:25:45 PM AQXE 1,143 73.70 67164 14:25:45 PM AQXE 790 73.70 67165 14:25:45 PM AQXE 7,131 73.70 67167 14:25:48 PM BATE 4,671 73.68 30000HUR 14:25:55 PM XLON 1,560 73.76 1055806657160473 14:25:55 PM AQXE 2,000 73.76 67192 14:25:55 PM AQXE 1,000 73.76 67193 14:25:55 PM AQXE 2,000 73.76 67194 14:25:55 PM AQXE 1,000 73.76 67195 14:25:56 PM AQXE 1,000 73.76 67196 14:25:56 PM AQXE 1,000 73.76 67197 14:25:56 PM AQXE 1,000 73.76 67198 14:25:56 PM AQXE 1,000 73.76 67199 14:25:56 PM AQXE 750 73.76 67205 14:26:01 PM XLON 16,382 73.78 1055806657160482 14:26:06 PM XLON 1,169 73.78 1055806657160486 14:26:06 PM TRQX 8,690 73.78 1055806715876444 14:26:06 PM CHIX 8,956 73.78 130000P3W 14:26:06 PM CHIX 4,546 73.78 130000P3X 14:26:06 PM BATE 16,906 73.78 30000HVE 14:26:11 PM AQXE 6,379 73.78 67267 14:27:26 PM XLON 15,693 73.76 1055806657160593 14:27:26 PM XLON 9,029 73.76 1055806657160595 14:27:26 PM XLON 5,200 73.76 1055806657160596 14:27:26 PM XLON 5,410 73.78 1055806657160597 14:27:26 PM TRQX 9,852 73.76 1055806715876583 14:27:26 PM CHIX 14,057 73.76 130000P83 14:27:26 PM BATE 17,240 73.76 30000HXJ 14:27:26 PM AQXE 6,306 73.76 67600 14:29:50 PM XLON 593 73.78 1055806657160767 14:29:50 PM XLON 4,078 73.78 1055806657160768 14:30:00 PM XLON 17,507 73.76 1055806657160804 14:30:00 PM XLON 17,991 73.74 1055806657160807 14:30:00 PM XLON 17,634 73.72 1055806657160813 14:30:00 PM XLON 9,029 73.72 1055806657160815 14:30:00 PM XLON 16,855 73.70 1055806657160850 14:30:00 PM TRQX 5,464 73.76 1055806715876807 14:30:00 PM TRQX 8,788 73.74 1055806715876814 14:30:00 PM TRQX 4,740 73.72 1055806715876815 14:30:00 PM CHIX 15,046 73.76 130000PFG 14:30:00 PM CHIX 15,468 73.74 130000PFH 14:30:00 PM CHIX 6,950 73.72 130000PFJ 14:30:00 PM CHIX 4 73.70 130000PFV 14:30:00 PM BATE 16,094 73.76 30000I25 14:30:00 PM BATE 17,958 73.74 30000I28 14:30:00 PM BATE 12,436 73.72 30000I29 14:30:00 PM BATE 9,154 73.70 30000I2E 14:30:00 PM BATE 8,231 73.68 30000I2F 14:30:00 PM AQXE 6,998 73.76 68270 14:30:00 PM AQXE 6,617 73.74 68278 14:30:04 PM XLON 17,207 73.68 1055806657160907 14:30:04 PM XLON 3,985 73.66 1055806657160912 14:30:04 PM XLON 9,029 73.70 1055806657160913 14:30:04 PM XLON 2,422 73.70 1055806657160914 14:30:04 PM XLON 3,529 73.70 1055806657160915 14:30:04 PM XLON 4,360 73.66 1055806657160916 14:30:04 PM XLON 1,640 73.66 1055806657160917 14:30:04 PM XLON 2,900 73.66 1055806657160918 14:30:04 PM XLON 4,092 73.66 1055806657160919 14:30:04 PM XLON 18 73.68 1055806657160933 14:30:04 PM CHIX 9,200 73.70 130000PGX 14:30:04 PM BATE 36 73.66 30000I3E 14:30:04 PM BATE 8,438 73.66 30000I3F 14:30:12 PM XLON 4,400 73.72 1055806657161025 14:30:13 PM XLON 24 73.72 1055806657161028 14:30:13 PM XLON 4,400 73.72 1055806657161029 14:30:21 PM XLON 6,100 73.72 1055806657161053 14:30:22 PM XLON 2,256 73.72 1055806657161054 14:30:22 PM XLON 9,029 73.72 1055806657161055 14:30:22 PM XLON 6,304 73.72 1055806657161056 14:30:55 PM XLON 21 73.74 1055806657161156 14:30:55 PM XLON 2,135 73.74 1055806657161157 14:30:56 PM XLON 2,334 73.74 1055806657161162 14:30:56 PM XLON 2,171 73.74 1055806657161163 14:30:56 PM XLON 2,174 73.74 1055806657161164 14:30:56 PM XLON 2,073 73.74 1055806657161165 14:30:56 PM AQXE 3,000 73.72 68923 14:31:58 PM XLON 4,671 73.80 1055806657161357 14:33:19 PM XLON 17,236 73.78 1055806657161501 14:33:19 PM AQXE 4,100 73.78 69894 14:33:19 PM AQXE 1,407 73.78 69895 14:33:57 PM CHIX 2,543 73.80 130000PYE 14:34:05 PM CHIX 6,852 73.80 130000PYQ 14:34:19 PM XLON 17,145 73.80 1055806657161630 14:34:19 PM XLON 5,200 73.82 1055806657161633 14:34:19 PM TRQX 14,841 73.80 1055806715877458 14:34:34 PM CHIX 308 73.82 130000Q1S 14:34:34 PM CHIX 5,757 73.82 130000Q1T 14:34:54 PM CHIX 4,671 73.82 130000Q2V 14:34:56 PM AQXE 955 73.82 70585 14:34:56 PM AQXE 1,000 73.82 70586 14:34:56 PM AQXE 2,000 73.82 70587 14:34:56 PM AQXE 1,000 73.82 70590 14:34:56 PM AQXE 2,000 73.82 70591 14:34:56 PM AQXE 1,000 73.82 70592 14:34:56 PM AQXE 2,000 73.82 70593 14:34:56 PM AQXE 1,000 73.82 70594 14:34:56 PM AQXE 1,000 73.82 70595 14:34:56 PM AQXE 1,000 73.82 70596 14:34:56 PM AQXE 1,000 73.82 70597 14:34:56 PM AQXE 2,000 73.82 70598 14:34:56 PM AQXE 978 73.82 70599 14:34:57 PM XLON 1 73.84 1055806657161744 14:34:57 PM XLON 4,600 73.84 1055806657161745 14:34:58 PM XLON 1,329 73.84 1055806657161746 14:34:58 PM XLON 833 73.84 1055806657161749 14:34:59 PM XLON 537 73.84 1055806657161750 14:34:59 PM XLON 2,318 73.84 1055806657161751 14:34:59 PM XLON 1,202 73.84 1055806657161752 14:34:59 PM XLON 2,233 73.84 1055806657161753 14:35:00 PM XLON 946 73.84 1055806657161754 14:35:02 PM XLON 4,671 73.84 1055806657161775 14:35:02 PM BATE 40 73.82 30000IJ6 14:35:02 PM BATE 2,000 73.82 30000IJ7 14:35:02 PM BATE 1,659 73.82 30000IJ8 14:35:02 PM BATE 1,000 73.82 30000IJ9 14:35:02 PM BATE 2,000 73.82 30000IJA 14:35:03 PM XLON 2,100 73.84 1055806657161778 14:35:03 PM XLON 2,571 73.84 1055806657161779 14:35:03 PM XLON 2,085 73.84 1055806657161781 14:35:03 PM XLON 2,586 73.84 1055806657161782 14:35:03 PM BATE 1,600 73.82 30000IJB 14:35:03 PM BATE 1,699 73.82 30000IJC 14:35:03 PM BATE 1,000 73.82 30000IJD 14:35:03 PM BATE 636 73.82 30000IJE 14:35:03 PM BATE 1,789 73.82 30000IJG 14:35:03 PM BATE 1,635 73.82 30000IJJ 14:35:03 PM BATE 806 73.82 30000IJK 14:35:04 PM CHIX 1,663 73.82 130000Q4G 14:35:04 PM CHIX 1,621 73.82 130000Q4H 14:35:04 PM CHIX 1,779 73.82 130000Q4I 14:35:04 PM CHIX 2,000 73.82 130000Q4K 14:35:04 PM CHIX 2,048 73.82 130000Q4L 14:35:04 PM CHIX 1,000 73.82 130000Q4M 14:35:04 PM BATE 1,601 73.82 30000IJL 14:35:04 PM BATE 303 73.82 30000IJM 14:35:05 PM XLON 1,873 73.82 1055806657161787 14:35:05 PM XLON 1,000 73.82 1055806657161788 14:35:05 PM XLON 4,130 73.82 1055806657161789 14:35:05 PM XLON 2,000 73.82 1055806657161790 14:35:05 PM XLON 1,000 73.82 1055806657161793 14:35:05 PM XLON 2,000 73.82 1055806657161794 14:35:05 PM XLON 1,000 73.82 1055806657161795 14:35:05 PM CHIX 2,000 73.82 130000Q4N 14:35:05 PM CHIX 1,000 73.82 130000Q4O 14:35:05 PM CHIX 2,000 73.82 130000Q4P 14:35:05 PM CHIX 1,000 73.82 130000Q4Q 14:35:05 PM CHIX 1,164 73.82 130000Q4R 14:35:06 PM XLON 2,000 73.82 1055806657161796 14:35:06 PM XLON 1,000 73.82 1055806657161797 14:35:06 PM XLON 997 73.82 1055806657161798 14:36:35 PM CHIX 7,098 73.80 130000Q9V 14:37:04 PM XLON 2,007 73.84 1055806657162083 14:37:04 PM XLON 2,664 73.84 1055806657162084 14:37:24 PM CHIX 2 73.84 130000QD1 14:37:24 PM CHIX 381 73.84 130000QD2 14:37:24 PM CHIX 680 73.84 130000QD3 14:37:28 PM CHIX 1 73.84 130000QD4 14:37:30 PM CHIX 22 73.84 130000QDL 14:37:45 PM CHIX 371 73.84 130000QE5 14:37:57 PM CHIX 681 73.84 130000QEU 14:38:25 PM XLON 3,288 73.82 1055806657162292 14:38:25 PM XLON 13,755 73.82 1055806657162293 14:38:25 PM TRQX 17,615 73.82 1055806715877956 14:38:25 PM CHIX 684 73.80 130000QG7 14:38:25 PM AQXE 15,573 73.82 72206 14:38:35 PM XLON 1,346 73.80 1055806657162300 14:38:35 PM XLON 15,671 73.80 1055806657162301 14:38:35 PM TRQX 5,728 73.80 1055806715877962 14:38:35 PM TRQX 5,865 73.80 1055806715877963 14:38:35 PM CHIX 2,700 73.80 130000QGJ 14:38:35 PM BATE 16,859 73.80 30000IRC 14:38:35 PM AQXE 4,130 73.80 72272 14:38:35 PM AQXE 865 73.80 72273 14:38:35 PM AQXE 1,346 73.80 72274 14:38:43 PM AQXE 4,671 73.80 72367 14:39:25 PM CHIX 16,951 73.78 130000QKB 14:39:33 PM AQXE 3,077 73.80 72710 14:41:05 PM XLON 17,191 73.78 1055806657162534 14:41:05 PM TRQX 14,045 73.78 1055806715878260 14:41:05 PM BATE 17,641 73.78 30000IY4 14:41:05 PM AQXE 521 73.78 73328 14:41:05 PM AQXE 2,996 73.78 73329 14:41:43 PM CHIX 867 73.78 130000QR2 14:41:43 PM CHIX 9,616 73.76 130000QR3 14:41:43 PM AQXE 12,532 73.76 73580 14:42:55 PM XLON 17,689 73.76 1055806657162870 14:42:55 PM TRQX 12,495 73.76 1055806715878480 14:42:55 PM TRQX 4,671 73.74 1055806715878481 14:42:55 PM CHIX 8,040 73.76 130000QWY 14:42:55 PM BATE 18,123 73.76 30000J3G 14:42:55 PM BATE 5,498 73.74 30000J3K 14:42:55 PM AQXE 263 73.76 74158 14:42:55 PM AQXE 916 73.76 74159 14:42:56 PM XLON 1,515 73.74 1055806657162874 14:43:11 PM XLON 4,038 73.74 1055806657162931 14:43:39 PM TRQX 752 73.74 1055806715878583 14:43:45 PM CHIX 8,330 73.74 130000R0C 14:43:53 PM AQXE 5,858 73.74 74575 14:44:25 PM CHIX 4,671 73.74 130000R1X 14:44:45 PM CHIX 4,629 73.74 130000R2F 14:44:46 PM XLON 12,624 73.74 1055806657163114 14:44:46 PM BATE 9,229 73.74 30000J6T 14:44:46 PM AQXE 609 73.74 74839 14:44:46 PM AQXE 4,920 73.74 74840 14:45:19 PM TRQX 9,507 73.72 1055806715878765 14:45:19 PM CHIX 1,037 73.74 130000R4N 14:45:19 PM CHIX 5,087 73.72 130000R4P 14:45:19 PM BATE 7,138 73.72 30000J7X 14:45:19 PM AQXE 4,129 73.72 75049 14:45:53 PM AQXE 4,671 73.72 75211 14:46:05 PM CHIX 7,944 73.72 130000R62 14:46:10 PM XLON 1,431 73.72 1055806657163242 14:46:10 PM XLON 15,788 73.72 1055806657163243 14:46:10 PM BATE 97 73.72 30000J9F 14:46:43 PM AQXE 2,208 73.72 75509 14:46:45 PM CHIX 4,231 73.72 130000R92 14:47:39 PM TRQX 8,008 73.70 1055806715879007 14:47:39 PM CHIX 4,693 73.72 130000RAO 14:47:39 PM CHIX 7,101 73.70 130000RAP 14:47:39 PM BATE 7,042 73.72 30000JCS 14:47:39 PM BATE 4,671 73.70 30000JCU 14:47:40 PM BATE 4,516 73.70 30000JCX 14:47:52 PM XLON 17,000 73.70 1055806657163359 14:48:05 PM CHIX 4,554 73.70 130000RCP 14:48:11 PM XLON 313 73.70 1055806657163409 14:48:11 PM CHIX 5,710 73.70 130000RDM 14:48:11 PM CHIX 4,693 73.70 130000RDO 14:48:11 PM AQXE 2,000 73.70 76050 14:48:11 PM AQXE 9,207 73.70 76051 14:48:12 PM TRQX 1,000 73.70 1055806715879077 14:48:12 PM CHIX 1,000 73.70 130000RDP 14:48:12 PM CHIX 1,747 73.70 130000RDQ 14:48:12 PM CHIX 4,693 73.70 130000RDR 14:48:12 PM CHIX 901 73.70 130000RDS 14:48:12 PM BATE 5,666 73.68 30000JF0 14:48:12 PM AQXE 8,137 73.68 76053 14:48:25 PM TRQX 5,945 73.70 1055806715879096 14:48:25 PM TRQX 3,041 73.70 1055806715879097 14:48:25 PM CHIX 4,693 73.70 130000REK 14:48:25 PM CHIX 6,739 73.68 130000REL 14:48:31 PM XLON 17,007 73.68 1055806657163480 14:48:31 PM TRQX 7,420 73.68 1055806715879109 14:48:31 PM TRQX 29 73.68 1055806715879110 14:48:31 PM CHIX 10,889 73.68 130000RF0 14:48:31 PM BATE 5,666 73.68 30000JFZ 14:48:31 PM AQXE 2,848 73.68 76222 14:49:15 PM CHIX 1,202 73.70 130000RHD 14:49:45 PM CHIX 7,495 73.70 130000RJZ 14:50:25 PM CHIX 4,671 73.70 130000RNA 14:50:42 PM AQXE 4,130 73.70 77122 14:50:55 PM CHIX 3,944 73.70 130000RQD 14:50:59 PM TRQX 4,671 73.70 1055806715879470 14:51:03 PM BATE 4,130 73.70 30000JOB 14:51:13 PM AQXE 2,512 73.70 77312 14:51:26 PM BATE 4,130 73.70 30000JRM 14:51:29 PM TRQX 1,319 73.70 1055806715879552 14:51:29 PM BATE 902 73.70 30000JRV 14:51:45 PM CHIX 13,299 73.68 130000RVV 14:51:55 PM CHIX 1,498 73.70 130000RWW 14:51:59 PM TRQX 4,671 73.68 1055806715879631 14:52:04 PM CHIX 856 73.70 130000RXP 14:52:04 PM CHIX 886 73.70 130000RXQ 14:52:04 PM CHIX 1,411 73.70 130000RXR 14:52:23 PM CHIX 1,270 73.68 130000S17 14:52:23 PM CHIX 279 73.68 130000S18 14:52:25 PM CHIX 3,122 73.68 130000S1H 14:52:43 PM AQXE 5,236 73.68 78034 14:52:49 PM TRQX 620 73.68 1055806715879752 14:53:03 PM BATE 4,130 73.68 30000JY7 14:53:03 PM BATE 4,475 73.68 30000JY8 14:53:53 PM AQXE 2,249 73.68 78419 14:53:59 PM XLON 17,314 73.68 1055806657164265 14:53:59 PM TRQX 5,540 73.66 1055806715879862 14:54:05 PM CHIX 6,503 73.68 130000S6P 14:54:45 PM CHIX 5,631 73.68 130000S97 14:54:45 PM CHIX 6,004 73.68 130000S98 14:54:45 PM CHIX 4,479 73.68 130000S99 14:55:50 PM CHIX 5,872 73.70 130000SD4 14:55:50 PM CHIX 836 73.70 130000SD5 14:55:50 PM CHIX 15,045 73.66 130000SD6 14:57:05 PM CHIX 1,960 73.66 130000SHA 14:57:07 PM BATE 2,176 73.66 30000K6Z 14:58:27 PM AQXE 4,130 73.68 79939 14:59:25 PM CHIX 118 73.70 130000STU 14:59:25 PM CHIX 2,000 73.70 130000STV 14:59:25 PM CHIX 1,000 73.70 130000STW 14:59:25 PM CHIX 1,000 73.70 130000STX 14:59:25 PM CHIX 1,000 73.70 130000STY 14:59:25 PM CHIX 1,000 73.70 130000STZ 14:59:25 PM CHIX 1,000 73.70 130000SU0 14:59:35 PM CHIX 2,000 73.70 130000SV1 14:59:35 PM CHIX 3,000 73.70 130000SV2 15:00:00 PM XLON 2,431 73.80 1055806657165177 15:00:01 PM CHIX 35 73.80 130000T1N 15:00:01 PM CHIX 284 73.80 130000T1S 15:00:02 PM CHIX 1,401 73.80 130000T1U 15:00:02 PM CHIX 38 73.80 130000T1Y 15:00:03 PM CHIX 565 73.80 130000T2B 15:00:09 PM CHIX 12,000 73.80 130000T4M 15:00:11 PM XLON 1,446 73.80 1055806657165295 15:00:11 PM XLON 16,256 73.80 1055806657165296 15:00:11 PM CHIX 2,000 73.80 130000T4P 15:00:11 PM BATE 1,882 73.80 30000KK7 15:00:11 PM BATE 1,000 73.80 30000KK8 15:00:11 PM BATE 2,000 73.80 30000KK9 15:00:11 PM BATE 1,000 73.80 30000KKA 15:00:11 PM BATE 11,378 73.80 30000KKB 15:00:12 PM CHIX 1,000 73.80 130000T4T 15:00:26 PM XLON 17,216 73.78 1055806657165336 15:00:26 PM XLON 611 73.76 1055806657165341 15:00:26 PM TRQX 16,944 73.78 1055806715880975 15:00:26 PM CHIX 17,077 73.78 130000T6K 15:00:26 PM BATE 17,249 73.80 30000KLH 15:00:26 PM BATE 17,204 73.78 30000KLI 15:00:26 PM AQXE 1,445 73.78 81351 15:00:26 PM AQXE 14,930 73.78 81352 15:00:26 PM AQXE 1,087 73.78 81353 15:00:26 PM AQXE 2,000 73.76 81355 15:00:27 PM XLON 10,000 73.76 1055806657165342 15:00:38 PM TRQX 14,322 73.82 1055806715881022 15:00:38 PM CHIX 17,398 73.82 130000T8V 15:00:38 PM BATE 15,254 73.82 30000KMM 15:00:38 PM AQXE 356 73.82 81468 15:00:38 PM AQXE 15,008 73.82 81469 15:00:57 PM XLON 788 73.84 1055806657165487 15:00:57 PM XLON 943 73.84 1055806657165488 15:00:57 PM XLON 700 73.84 1055806657165489 15:00:57 PM TRQX 1,556 73.82 1055806715881071 15:00:57 PM TRQX 1,400 73.82 1055806715881072 15:00:57 PM TRQX 700 73.82 1055806715881073 15:00:57 PM TRQX 700 73.82 1055806715881074 15:00:57 PM TRQX 1,003 73.82 1055806715881075 15:00:57 PM TRQX 1,050 73.82 1055806715881076 15:00:57 PM TRQX 412 73.82 1055806715881077 15:00:57 PM TRQX 716 73.82 1055806715881078 15:00:57 PM TRQX 2,189 73.82 1055806715881079 15:00:57 PM TRQX 530 73.82 1055806715881080 15:00:57 PM AQXE 1,123 73.82 81618 15:00:57 PM AQXE 1,422 73.82 81619 15:00:57 PM AQXE 604 73.82 81620 15:00:57 PM AQXE 906 73.82 81621 15:00:57 PM AQXE 1,200 73.82 81622 15:00:57 PM AQXE 923 73.82 81623 15:00:57 PM AQXE 2,000 73.82 81624 15:00:57 PM AQXE 1,000 73.82 81625 15:00:57 PM AQXE 1,452 73.82 81626 15:02:12 PM XLON 30 73.86 1055806657165907 15:02:15 PM XLON 4,300 73.88 1055806657165960 15:02:16 PM XLON 16,936 73.86 1055806657165972 15:02:16 PM XLON 17,003 73.84 1055806657165973 15:02:16 PM XLON 4,479 73.84 1055806657165981 15:02:16 PM XLON 4,869 73.86 1055806657165982 15:02:16 PM XLON 4,479 73.86 1055806657165983 15:02:16 PM XLON 5,206 73.86 1055806657165984 15:02:16 PM XLON 3,721 73.88 1055806657165985 15:02:16 PM XLON 213 73.82 1055806657165988 15:02:16 PM XLON 8,000 73.82 1055806657165989 15:02:16 PM TRQX 955 73.84 1055806715881412 15:02:16 PM TRQX 4,044 73.84 1055806715881413 15:02:16 PM CHIX 17,952 73.84 130000TM1 15:02:16 PM BATE 13,659 73.84 30000KU1 15:02:16 PM BATE 2,680 73.84 30000KU2 15:02:16 PM AQXE 4,999 73.86 82532 15:02:16 PM AQXE 4,812 73.86 82533 15:02:16 PM AQXE 7,410 73.84 82535 15:02:24 PM XLON 1,986 73.86 1055806657166063 15:02:24 PM XLON 4,479 73.86 1055806657166064 15:02:24 PM TRQX 4,349 73.84 1055806715881447 15:02:24 PM CHIX 17,316 73.84 130000TMQ 15:02:25 PM XLON 2,066 73.86 1055806657166067 15:02:25 PM XLON 4,479 73.86 1055806657166068 15:02:25 PM XLON 2,272 73.86 1055806657166076 15:02:25 PM XLON 4,479 73.86 1055806657166077 15:02:26 PM XLON 2,131 73.86 1055806657166081 15:02:26 PM XLON 4,479 73.86 1055806657166082 15:02:26 PM XLON 2,030 73.86 1055806657166083 15:02:26 PM XLON 4,479 73.86 1055806657166084 15:02:27 PM XLON 5,868 73.86 1055806657166098 15:02:27 PM XLON 4,479 73.86 1055806657166099 15:02:31 PM XLON 5,561 73.86 1055806657166113 15:02:42 PM XLON 20,357 73.86 1055806657166190 15:02:42 PM AQXE 2,000 73.84 82862 15:02:42 PM AQXE 1,000 73.84 82878 15:02:43 PM XLON 4,479 73.84 1055806657166223 15:02:43 PM XLON 192 73.84 1055806657166224 15:02:43 PM XLON 4,671 73.84 1055806657166228 15:02:43 PM TRQX 1,346 73.84 1055806715881562 15:02:43 PM BATE 15,318 73.84 30000KVZ 15:02:43 PM BATE 3,761 73.82 30000KW6 15:02:43 PM AQXE 2,000 73.84 82879 15:02:43 PM AQXE 227 73.84 82901 15:02:43 PM AQXE 364 73.82 82911 15:02:43 PM AQXE 2,000 73.82 82912 15:02:43 PM AQXE 1,000 73.82 82914 15:02:43 PM AQXE 2,000 73.82 82918 15:02:44 PM XLON 5,204 73.82 1055806657166231 15:02:44 PM XLON 3,494 73.82 1055806657166232 15:02:44 PM TRQX 3,369 73.82 1055806715881575 15:02:44 PM TRQX 49 73.82 1055806715881576 15:02:44 PM TRQX 2,214 73.82 1055806715881580 15:02:44 PM CHIX 8,283 73.82 130000TQB 15:02:44 PM CHIX 231 73.82 130000TQC 15:02:44 PM CHIX 1,000 73.82 130000TQD 15:02:44 PM CHIX 2,000 73.82 130000TQJ 15:02:44 PM CHIX 1,000 73.82 130000TQN 15:02:44 PM CHIX 5,006 73.82 130000TQO 15:02:44 PM BATE 1,606 73.82 30000KWB 15:02:44 PM BATE 7,136 73.82 30000KWC 15:02:44 PM BATE 3,185 73.82 30000KWD 15:02:48 PM XLON 2,023 73.82 1055806657166359 15:02:48 PM XLON 2,000 73.82 1055806657166360 15:02:48 PM XLON 900 73.82 1055806657166361 15:02:48 PM XLON 4,000 73.82 1055806657166362 15:02:48 PM XLON 8,972 73.82 1055806657166363 15:02:48 PM TRQX 6,730 73.82 1055806715881636 15:02:48 PM CHIX 5,687 73.82 130000TSK 15:02:48 PM CHIX 9,920 73.84 130000TTC 15:02:48 PM CHIX 572 73.82 130000TTN 15:02:48 PM CHIX 1,000 73.82 130000TTO 15:02:48 PM CHIX 2,353 73.82 130000TTP 15:02:48 PM CHIX 762 73.82 130000TTQ 15:02:48 PM CHIX 4,000 73.82 130000TTR 15:02:48 PM CHIX 2,000 73.82 130000TTS 15:02:48 PM BATE 11,054 73.84 30000KY6 15:02:48 PM BATE 10,483 73.82 30000KYF 15:02:49 PM XLON 17,307 73.82 1055806657166387 15:02:49 PM XLON 2,377 73.80 1055806657166392 15:02:49 PM XLON 4,000 73.80 1055806657166393 15:02:49 PM CHIX 438 73.82 130000TTT 15:02:49 PM BATE 1,599 73.80 30000KYM 15:02:49 PM BATE 1,708 73.80 30000KYQ 15:02:49 PM BATE 1,617 73.80 30000KYT 15:02:50 PM XLON 11,817 73.80 1055806657166413 15:02:50 PM CHIX 10,192 73.80 130000TU4 15:02:50 PM BATE 2,000 73.80 30000KYW 15:02:50 PM BATE 2,750 73.80 30000KYX 15:03:11 PM XLON 5,665 73.84 1055806657166543 15:03:37 PM XLON 17,107 73.84 1055806657166634 15:05:01 PM XLON 933 73.86 1055806657166995 15:05:01 PM XLON 8,371 73.86 1055806657166996 15:05:01 PM XLON 709 73.86 1055806657166997 15:05:01 PM XLON 7,979 73.86 1055806657166998 15:05:01 PM XLON 6,800 73.86 1055806657166999 15:05:01 PM CHIX 4,626 73.86 130000U5Q 15:05:01 PM CHIX 409 73.86 130000U5R 15:05:01 PM CHIX 2,248 73.86 130000U5S 15:05:01 PM AQXE 206 73.86 84365 15:05:01 PM AQXE 1,515 73.86 84366 15:05:02 PM XLON 16,953 73.84 1055806657167034 15:05:02 PM TRQX 5,577 73.84 1055806715882069 15:05:02 PM CHIX 7,911 73.84 130000U5X 15:05:02 PM BATE 16,196 73.84 30000L6I 15:05:02 PM AQXE 3,300 73.86 84394 15:05:02 PM AQXE 5,320 73.84 84395 15:05:03 PM CHIX 4,816 73.82 130000U60 15:05:04 PM AQXE 2,128 73.82 84424 15:05:07 PM XLON 16,989 73.82 1055806657167093 15:05:07 PM TRQX 6,201 73.82 1055806715882093 15:05:07 PM CHIX 7,501 73.80 130000U6E 15:05:07 PM BATE 15,196 73.82 30000L6U 15:05:08 PM BATE 1,733 73.80 30000L6Y 15:05:32 PM XLON 17,111 73.86 1055806657167375 15:05:57 PM XLON 17,095 73.84 1055806657167416 15:05:57 PM BATE 14,502 73.84 30000LAC 15:06:32 PM XLON 17,007 73.82 1055806657167552 15:06:32 PM XLON 3,180 73.80 1055806657167555 15:06:32 PM XLON 9,564 73.80 1055806657167556 15:06:32 PM XLON 4,549 73.80 1055806657167557 15:06:32 PM XLON 9,791 73.78 1055806657167560 15:06:32 PM TRQX 5,075 73.82 1055806715882372 15:06:32 PM CHIX 5,786 73.82 130000UG7 15:06:32 PM BATE 12,509 73.82 30000LCE 15:06:32 PM BATE 4,999 73.80 30000LCF 15:06:32 PM BATE 4,999 73.80 30000LCG 15:06:32 PM BATE 4,104 73.80 30000LCH 15:06:32 PM AQXE 6,667 73.82 85184 15:06:32 PM AQXE 383 73.78 85195 15:06:33 PM XLON 10 73.78 1055806657167561 15:06:33 PM BATE 5,207 73.78 30000LCQ 15:07:33 PM TRQX 4,878 73.84 1055806715882520 15:07:33 PM CHIX 5,588 73.84 130000UK2 15:09:40 PM XLON 7,393 73.82 1055806657168111 15:09:40 PM XLON 10,046 73.82 1055806657168112 15:09:40 PM TRQX 2,074 73.82 1055806715882826 15:09:40 PM TRQX 2,820 73.82 1055806715882829 15:09:40 PM CHIX 3,140 73.82 130000URT 15:09:40 PM CHIX 2,336 73.82 130000URU 15:09:40 PM CHIX 1 73.82 130000URV 15:09:40 PM CHIX 35 73.82 130000URX 15:09:40 PM BATE 6,863 73.82 30000LK2 15:09:40 PM BATE 569 73.82 30000LK3 15:09:40 PM BATE 8,757 73.82 30000LK6 15:09:40 PM AQXE 262 73.82 86409 15:09:40 PM AQXE 4,792 73.82 86412 15:09:45 PM XLON 17,602 73.86 1055806657168181 15:09:45 PM TRQX 341 73.86 1055806715882873 15:09:46 PM TRQX 1 73.86 1055806715882874 15:09:46 PM TRQX 4,414 73.86 1055806715882879 15:10:08 PM XLON 18,199 73.84 1055806657168292 15:10:08 PM TRQX 4,797 73.84 1055806715882957 15:10:08 PM CHIX 11,711 73.84 130000UW5 15:10:08 PM BATE 15,823 73.84 30000LMS 15:10:08 PM AQXE 6,511 73.84 86974 15:10:20 PM XLON 17,574 73.82 1055806657168470 15:10:20 PM CHIX 9,802 73.82 130000V04 15:10:20 PM BATE 15,052 73.82 30000LOD 15:10:20 PM AQXE 6,229 73.82 87200 15:10:20 PM AQXE 2,133 73.80 87212 15:10:28 PM TRQX 4,873 73.82 1055806715883064 15:10:28 PM CHIX 1,000 73.80 130000V4B 15:10:28 PM BATE 2,160 73.80 30000LPU 15:10:28 PM BATE 3,587 73.82 30000LPX 15:10:28 PM BATE 1,474 73.82 30000LQ9 15:10:28 PM BATE 5,734 73.82 30000LQA 15:10:28 PM BATE 6,576 73.80 30000LQH 15:10:28 PM BATE 2,000 73.80 30000LQI 15:10:29 PM BATE 4,072 73.80 30000LQK 15:10:55 PM BATE 8,354 73.82 30000LT2 15:10:56 PM XLON 4,400 73.84 1055806657168668 15:10:56 PM XLON 4,800 73.84 1055806657168669 15:10:56 PM XLON 2,144 73.84 1055806657168670 15:11:01 PM XLON 2,131 73.86 1055806657168693 15:11:01 PM XLON 7,052 73.86 1055806657168694 15:11:04 PM XLON 1,653 73.84 1055806657168699 15:11:04 PM XLON 15,686 73.84 1055806657168700 15:11:04 PM CHIX 5,304 73.84 130000VAF 15:11:04 PM BATE 8,411 73.84 30000LTQ 15:11:04 PM BATE 366 73.84 30000LTR 15:11:04 PM BATE 707 73.84 30000LTS 15:11:04 PM BATE 64 73.84 30000LTT 15:11:04 PM BATE 14 73.84 30000LTU 15:11:04 PM BATE 22 73.84 30000LTV 15:11:04 PM BATE 33 73.84 30000LTW 15:11:04 PM BATE 1 73.84 30000LTX 15:11:04 PM BATE 34 73.84 30000LTY 15:11:04 PM BATE 14 73.84 30000LTZ 15:11:04 PM BATE 22 73.84 30000LU0 15:11:14 PM XLON 10,000 73.88 1055806657168742 15:11:14 PM XLON 4,918 73.88 1055806657168743 15:11:16 PM XLON 4,671 73.88 1055806657168745 15:11:16 PM XLON 5,000 73.88 1055806657168749 15:11:18 PM XLON 7,082 73.88 1055806657168751 15:11:19 PM XLON 22,754 73.88 1055806657168788 15:11:20 PM XLON 20,434 73.88 1055806657168791 15:11:20 PM XLON 17,935 73.88 1055806657168793 15:11:49 PM XLON 2,049 73.90 1055806657168863 15:11:49 PM XLON 7,052 73.90 1055806657168864 15:11:49 PM XLON 17,191 73.88 1055806657168867 15:11:49 PM XLON 2,187 73.88 1055806657168868 15:11:49 PM CHIX 8,016 73.88 130000VFI 15:11:49 PM AQXE 1,000 73.88 88324 15:11:49 PM AQXE 2,000 73.88 88325 15:11:49 PM AQXE 3,275 73.88 88326 15:12:02 PM XLON 9,228 73.88 1055806657168880 15:12:17 PM TRQX 4,892 73.88 1055806715883433 15:12:17 PM BATE 18,123 73.88 30000LXH 15:12:55 PM XLON 3,145 73.88 1055806657169016 15:12:55 PM XLON 1,526 73.88 1055806657169017 15:12:55 PM XLON 5,412 73.88 1055806657169018 15:13:36 PM CHIX 12,031 73.88 130000VMX 15:13:36 PM CHIX 1,609 73.88 130000VN4 15:13:41 PM AQXE 4 73.86 89244 15:13:42 PM XLON 20,085 73.88 1055806657169103 15:13:47 PM XLON 2,000 73.86 1055806657169138 15:13:47 PM XLON 2,000 73.86 1055806657169139 15:13:47 PM XLON 13,928 73.86 1055806657169140 15:13:47 PM XLON 2,077 73.86 1055806657169160 15:13:47 PM XLON 163 73.84 1055806657169165 15:13:47 PM XLON 2,000 73.84 1055806657169166 15:13:47 PM TRQX 4,481 73.86 1055806715883718 15:13:47 PM TRQX 276 73.86 1055806715883719 15:13:47 PM CHIX 8,702 73.86 130000VON 15:13:47 PM BATE 10,879 73.86 30000M1C 15:13:47 PM BATE 670 73.86 30000M1D 15:13:47 PM AQXE 2,282 73.86 89538 15:13:47 PM AQXE 4,007 73.86 89539 15:13:55 PM XLON 5,000 73.86 1055806657169246 15:14:11 PM XLON 12,400 73.86 1055806657169318 15:14:11 PM XLON 4,958 73.86 1055806657169319 15:14:11 PM XLON 4,814 73.86 1055806657169320 15:14:11 PM CHIX 2,374 73.86 130000VR1 15:14:11 PM BATE 5,415 73.86 30000M2J 15:14:12 PM XLON 14,861 73.86 1055806657169333 15:14:14 PM XLON 5,257 73.86 1055806657169337 15:14:15 PM TRQX 4,975 73.86 1055806715883802 15:14:15 PM CHIX 4,658 73.86 130000VRI 15:14:15 PM BATE 2,196 73.86 30000M2Y 15:14:15 PM BATE 8,428 73.86 30000M2Z 15:14:17 PM XLON 17,402 73.86 1055806657169345 15:14:22 PM XLON 9,502 73.86 1055806657169360 15:14:22 PM XLON 10,000 73.86 1055806657169363 15:14:23 PM XLON 2,550 73.86 1055806657169364 15:14:32 PM XLON 1,994 73.88 1055806657169408 15:14:34 PM XLON 1,971 73.88 1055806657169409 15:14:37 PM AQXE 1,000 73.88 90022 15:14:37 PM AQXE 2,000 73.88 90023 15:14:37 PM AQXE 1,000 73.88 90024 15:14:37 PM AQXE 1,921 73.88 90025 15:14:38 PM XLON 193 73.90 1055806657169430 15:14:38 PM XLON 1,989 73.90 1055806657169431 15:14:38 PM XLON 18 73.90 1055806657169432 15:14:39 PM XLON 589 73.90 1055806657169433 15:14:39 PM XLON 4,720 73.90 1055806657169434 15:14:40 PM XLON 817 73.90 1055806657169435 15:14:40 PM XLON 381 73.90 1055806657169440 15:14:41 PM XLON 2,317 73.92 1055806657169447 15:14:41 PM XLON 13,081 73.90 1055806657169450 15:14:41 PM XLON 756 73.90 1055806657169451 15:14:41 PM XLON 1,000 73.90 1055806657169454 15:14:41 PM XLON 2,000 73.90 1055806657169455 15:14:41 PM XLON 1,000 73.90 1055806657169456 15:14:41 PM XLON 335 73.90 1055806657169457 15:14:41 PM TRQX 3,915 73.90 1055806715883897 15:14:42 PM XLON 2,119 73.90 1055806657169458 15:14:42 PM AQXE 1,682 73.88 90151 15:14:42 PM AQXE 1,000 73.88 90152 15:14:42 PM AQXE 2,000 73.88 90153 15:14:43 PM XLON 1,000 73.90 1055806657169459 15:14:43 PM XLON 645 73.90 1055806657169467 15:14:43 PM XLON 2,110 73.90 1055806657169468 15:14:43 PM XLON 2,000 73.90 1055806657169469 15:14:44 PM XLON 145 73.88 1055806657169477 15:14:44 PM BATE 244 73.88 30000M4O 15:14:44 PM BATE 1,623 73.88 30000M4P 15:14:44 PM BATE 1,585 73.88 30000M4Q 15:14:45 PM BATE 1,765 73.88 30000M4R 15:14:45 PM BATE 1,704 73.88 30000M4S 15:14:45 PM BATE 1,599 73.88 30000M4T 15:14:45 PM BATE 1,692 73.88 30000M4U 15:14:45 PM BATE 1,612 73.88 30000M4W 15:14:45 PM BATE 1,589 73.88 30000M4X 15:14:45 PM BATE 1,000 73.88 30000M4Y 15:14:45 PM BATE 441 73.88 30000M4Z 15:14:46 PM CHIX 457 73.88 130000VUN 15:14:46 PM CHIX 1,222 73.88 130000VUT 15:14:50 PM XLON 2,204 73.90 1055806657169504 15:14:51 PM XLON 2,287 73.90 1055806657169506 15:14:51 PM XLON 2,122 73.90 1055806657169513 15:14:54 PM XLON 2,318 73.90 1055806657169514 15:14:54 PM XLON 2,245 73.90 1055806657169515 15:14:54 PM XLON 2,179 73.90 1055806657169516 15:15:06 PM XLON 2,090 73.90 1055806657169550 15:15:11 PM XLON 2,364 73.90 1055806657169557 15:15:31 PM XLON 1,962 73.88 1055806657169685 15:15:31 PM XLON 15,799 73.88 1055806657169686 15:15:31 PM CHIX 5,428 73.88 130000VX9 15:15:57 PM XLON 16,950 73.88 1055806657169877 15:15:57 PM XLON 15,369 73.86 1055806657169881 15:15:57 PM XLON 17,529 73.84 1055806657169895 15:15:57 PM XLON 2,311 73.82 1055806657169920 15:15:57 PM XLON 633 73.82 1055806657169921 15:15:57 PM XLON 600 73.82 1055806657169922 15:15:57 PM XLON 1,500 73.82 1055806657169923 15:15:57 PM XLON 1,200 73.82 1055806657169924 15:15:57 PM XLON 600 73.82 1055806657169925 15:15:57 PM XLON 748 73.82 1055806657169926 15:15:57 PM XLON 600 73.82 1055806657169927 15:15:57 PM XLON 3,000 73.82 1055806657169928 15:15:57 PM XLON 1,350 73.82 1055806657169929 15:15:57 PM XLON 1,800 73.82 1055806657169930 15:15:57 PM XLON 900 73.82 1055806657169931 15:15:57 PM XLON 4,778 73.84 1055806657169932 15:15:57 PM XLON 5,622 73.84 1055806657169933 15:15:57 PM XLON 1,500 73.82 1055806657169935 15:15:57 PM XLON 528 73.82 1055806657169936 15:15:57 PM TRQX 5,414 73.88 1055806715884139 15:15:57 PM TRQX 5,735 73.86 1055806715884140 15:15:57 PM CHIX 8,123 73.88 130000W1E 15:15:57 PM CHIX 6,996 73.86 130000W1H 15:15:57 PM CHIX 3,146 73.84 130000W1M 15:15:57 PM CHIX 804 73.84 130000W1N 15:15:57 PM CHIX 451 73.82 130000W25 15:15:57 PM BATE 15,550 73.88 30000M8B 15:15:57 PM BATE 14,980 73.86 30000M8D 15:15:57 PM BATE 2,397 73.84 30000M8E 15:15:57 PM BATE 7,330 73.82 30000M8N 15:15:57 PM BATE 3,636 73.82 30000M8O 15:15:57 PM BATE 3,000 73.82 30000M8R 15:15:57 PM BATE 1,211 73.82 30000M8S 15:15:57 PM AQXE 5,872 73.88 90879 15:15:57 PM AQXE 5,837 73.86 90880 15:15:58 PM XLON 444 73.84 1055806657169946 15:15:58 PM XLON 7,052 73.84 1055806657169947 15:15:59 PM XLON 7,052 73.84 1055806657169948 15:15:59 PM XLON 4,934 73.84 1055806657169949 15:15:59 PM XLON 8,818 73.84 1055806657169950 15:16:21 PM XLON 3,504 73.84 1055806657170017 15:16:21 PM XLON 8,818 73.84 1055806657170018 15:16:21 PM XLON 2,138 73.84 1055806657170019 15:16:22 PM XLON 1,971 73.84 1055806657170024 15:16:22 PM XLON 2,056 73.84 1055806657170025 15:16:22 PM XLON 2,283 73.84 1055806657170026 15:16:22 PM XLON 2,124 73.84 1055806657170027 15:16:22 PM XLON 2,070 73.84 1055806657170028 15:16:22 PM XLON 1,998 73.84 1055806657170029 15:16:23 PM XLON 2,126 73.84 1055806657170032 15:16:23 PM XLON 2,162 73.84 1055806657170033 15:16:29 PM XLON 2,228 73.84 1055806657170034 15:16:30 PM XLON 2,231 73.84 1055806657170035 15:16:30 PM XLON 2,214 73.84 1055806657170036 15:16:31 PM XLON 2,369 73.84 1055806657170042 15:16:31 PM XLON 2,120 73.84 1055806657170043 15:16:31 PM XLON 8,818 73.84 1055806657170044 15:16:35 PM XLON 2,061 73.84 1055806657170046 15:16:35 PM XLON 8,818 73.84 1055806657170047 15:16:35 PM XLON 2,193 73.84 1055806657170052 15:16:36 PM XLON 2,295 73.84 1055806657170054 15:16:36 PM XLON 1,975 73.84 1055806657170055 15:16:36 PM XLON 2,063 73.84 1055806657170056 15:16:41 PM XLON 2,373 73.84 1055806657170075 15:16:42 PM XLON 2,347 73.84 1055806657170080 15:16:43 PM XLON 1,944 73.84 1055806657170081 15:16:53 PM XLON 2,142 73.84 1055806657170114 15:16:53 PM XLON 8,818 73.84 1055806657170115 15:16:54 PM XLON 2,331 73.84 1055806657170119 15:16:54 PM XLON 8,818 73.84 1055806657170120 15:16:54 PM XLON 2,106 73.84 1055806657170121 15:16:54 PM XLON 2,201 73.84 1055806657170123 15:16:54 PM XLON 8,818 73.84 1055806657170124 15:16:54 PM XLON 1,945 73.84 1055806657170125 15:16:54 PM XLON 2,072 73.84 1055806657170126 15:16:56 PM CHIX 7,462 73.82 130000W81 15:16:56 PM BATE 4,782 73.80 30000MBX 15:18:31 PM XLON 14,019 73.80 1055806657170464 15:18:31 PM XLON 8,818 73.82 1055806657170467 15:18:31 PM XLON 5,430 73.82 1055806657170468 15:18:31 PM XLON 2,318 73.82 1055806657170469 15:18:31 PM XLON 5,637 73.82 1055806657170470 15:18:31 PM XLON 2,496 73.78 1055806657170474 15:18:31 PM XLON 10,000 73.78 1055806657170475 15:18:31 PM XLON 300 73.78 1055806657170476 15:18:31 PM XLON 17,716 73.76 1055806657170487 15:18:31 PM XLON 8,818 73.78 1055806657170489 15:18:31 PM XLON 2,699 73.78 1055806657170490 15:18:31 PM TRQX 3,000 73.78 1055806715884596 15:18:31 PM TRQX 1,923 73.78 1055806715884597 15:18:31 PM CHIX 4,707 73.80 130000WGS 15:18:31 PM CHIX 1,077 73.78 130000WGU 15:18:31 PM CHIX 3,750 73.78 130000WGV 15:18:31 PM BATE 250 73.78 30000MG2 15:18:31 PM BATE 3,000 73.78 30000MG3 15:18:31 PM BATE 1,000 73.78 30000MG4 15:18:31 PM BATE 5,000 73.78 30000MG5 15:18:31 PM BATE 1,011 73.78 30000MG6 15:18:31 PM BATE 14,396 73.76 30000MG8 15:18:31 PM BATE 5,013 73.74 30000MGA 15:18:31 PM AQXE 5,236 73.80 92201 15:18:31 PM AQXE 989 73.78 92202 15:18:31 PM AQXE 3,000 73.78 92203 15:19:07 PM TRQX 1,162 73.76 1055806715884696 15:19:07 PM TRQX 3,759 73.76 1055806715884697 15:19:07 PM CHIX 4,912 73.76 130000WJG 15:20:17 PM XLON 17,919 73.78 1055806657170819 15:20:17 PM XLON 2,158 73.78 1055806657170821 15:20:17 PM AQXE 5,201 73.78 92970 15:20:28 PM XLON 2,276 73.78 1055806657170862 15:20:28 PM XLON 2,238 73.78 1055806657170863 15:21:35 PM XLON 17,514 73.76 1055806657170943 15:21:35 PM XLON 17 73.76 1055806657170944 15:21:35 PM TRQX 785 73.76 1055806715884983 15:21:35 PM TRQX 1,200 73.76 1055806715884984 15:21:35 PM TRQX 1,144 73.76 1055806715884985 15:21:35 PM TRQX 71 73.76 1055806715884986 15:21:35 PM CHIX 10,133 73.76 130000WVX 15:21:35 PM BATE 16,682 73.76 30000MOL 15:21:35 PM AQXE 5,954 73.76 93528 15:21:36 PM TRQX 1,359 73.76 1055806715884987 15:22:15 PM XLON 362 73.84 1055806657171060 15:22:15 PM CHIX 278 73.82 130000WZM 15:22:15 PM CHIX 14 73.82 130000WZN 15:22:15 PM CHIX 13,739 73.82 130000WZO 15:22:15 PM AQXE 4,999 73.82 93909 15:22:15 PM AQXE 429 73.82 93910 15:22:16 PM AQXE 808 73.80 93940 15:22:16 PM AQXE 2,000 73.80 93942 15:22:17 PM XLON 2,327 73.82 1055806657171066 15:22:17 PM XLON 2,050 73.82 1055806657171078 15:22:17 PM XLON 2,174 73.82 1055806657171079 15:22:17 PM XLON 17,974 73.80 1055806657171080 15:22:17 PM TRQX 6,957 73.80 1055806715885087 15:22:17 PM CHIX 14,567 73.80 130000X0L 15:22:17 PM BATE 1,824 73.80 30000MQP 15:22:17 PM BATE 1,647 73.80 30000MQR 15:22:17 PM BATE 13,545 73.80 30000MQS 15:22:19 PM XLON 1,000 73.80 1055806657171086 15:22:19 PM TRQX 6,789 73.78 1055806715885101 15:22:20 PM BATE 1,119 73.78 30000MQZ 15:22:20 PM BATE 1,000 73.78 30000MR0 15:22:21 PM XLON 2,110 73.80 1055806657171096 15:22:21 PM XLON 2,049 73.80 1055806657171097 15:22:21 PM XLON 2,329 73.80 1055806657171102 15:22:21 PM XLON 2,194 73.80 1055806657171103 15:22:21 PM XLON 2,002 73.80 1055806657171104 15:22:21 PM XLON 2,190 73.80 1055806657171105 15:22:21 PM BATE 1,758 73.78 30000MR1 15:22:21 PM BATE 1,000 73.78 30000MR2 15:22:21 PM BATE 2,000 73.78 30000MR3 15:22:22 PM XLON 1,987 73.80 1055806657171106 15:22:22 PM XLON 2,362 73.80 1055806657171107 15:22:22 PM XLON 2,049 73.80 1055806657171108 15:22:22 PM XLON 2,329 73.80 1055806657171109 15:22:22 PM BATE 1,834 73.78 30000MR5 15:22:22 PM BATE 1,087 73.80 30000MR9 15:22:23 PM BATE 1,829 73.80 30000MRA 15:22:23 PM BATE 1,582 73.80 30000MRB 15:22:23 PM BATE 1,000 73.80 30000MRC 15:22:23 PM BATE 795 73.80 30000MRD 15:22:23 PM BATE 1,730 73.80 30000MRE 15:22:23 PM BATE 1,735 73.80 30000MRF 15:22:23 PM BATE 1,666 73.80 30000MRK 15:22:23 PM BATE 1,636 73.80 30000MRL 15:22:24 PM XLON 3,718 73.80 1055806657171116 15:22:24 PM XLON 1,000 73.80 1055806657171117 15:22:24 PM XLON 2,000 73.80 1055806657171120 15:22:24 PM XLON 1,000 73.80 1055806657171121 15:22:24 PM XLON 2,000 73.80 1055806657171122 15:22:24 PM XLON 1,000 73.80 1055806657171123 15:22:24 PM XLON 6,411 73.80 1055806657171124 15:22:24 PM XLON 3,643 73.78 1055806657171126 15:22:24 PM XLON 13,500 73.78 1055806657171127 15:22:24 PM XLON 2,044 73.78 1055806657171130 15:22:24 PM CHIX 11,879 73.78 130000X1F 15:22:24 PM BATE 1,611 73.80 30000MRM 15:22:24 PM BATE 1,795 73.80 30000MRN 15:22:24 PM BATE 695 73.80 30000MRO 15:22:24 PM BATE 819 73.78 30000MRP 15:22:24 PM BATE 5,645 73.78 30000MRQ 15:22:51 PM XLON 17,024 73.82 1055806657171290 15:22:51 PM XLON 16,909 73.80 1055806657171296 15:22:51 PM XLON 16,902 73.78 1055806657171301 15:22:51 PM XLON 874 73.78 1055806657171313 15:22:51 PM XLON 1,778 73.78 1055806657171314 15:22:51 PM XLON 2,250 73.78 1055806657171315 15:22:51 PM XLON 2,250 73.78 1055806657171316 15:22:51 PM XLON 3,690 73.78 1055806657171317 15:22:51 PM XLON 2,050 73.78 1055806657171318 15:22:51 PM XLON 3,010 73.78 1055806657171319 15:22:51 PM XLON 2,000 73.78 1055806657171320 15:22:51 PM XLON 128 73.78 1055806657171321 15:22:51 PM XLON 4,806 73.80 1055806657171333 15:22:51 PM XLON 8,818 73.80 1055806657171334 15:22:51 PM XLON 1,995 73.80 1055806657171335 15:22:51 PM XLON 5,395 73.80 1055806657171336 15:22:51 PM XLON 1,355 73.82 1055806657171337 15:22:51 PM XLON 2,429 73.78 1055806657171348 15:22:51 PM XLON 1,500 73.78 1055806657171349 15:22:51 PM XLON 2,600 73.78 1055806657171350 15:22:51 PM CHIX 1,555 73.78 130000X6Q 15:22:51 PM CHIX 4,277 73.78 130000X6R 15:22:51 PM BATE 17,545 73.80 30000MU5 15:22:51 PM BATE 723 73.78 30000MU7 15:22:51 PM BATE 5,495 73.78 30000MU8 15:22:51 PM BATE 1,254 73.78 30000MU9 15:22:51 PM BATE 1,000 73.78 30000MUA 15:22:51 PM BATE 3,136 73.78 30000MUB 15:22:51 PM BATE 4,835 73.78 30000MUC 15:22:51 PM BATE 3,482 73.78 30000MUE 15:22:51 PM BATE 7,282 73.78 30000MUF 15:22:51 PM BATE 4,040 73.78 30000MUG 15:22:51 PM BATE 1,900 73.78 30000MUH 15:22:51 PM BATE 793 73.78 30000MUI 15:22:53 PM XLON 8,818 73.78 1055806657171375 15:22:53 PM XLON 2,096 73.78 1055806657171376 15:22:57 PM XLON 1,999 73.78 1055806657171388 15:22:57 PM XLON 8,818 73.78 1055806657171389 15:22:58 PM XLON 2,062 73.78 1055806657171391 15:22:58 PM XLON 2,179 73.78 1055806657171396 15:22:58 PM XLON 8,818 73.78 1055806657171397 15:22:59 PM XLON 2,184 73.78 1055806657171399 15:22:59 PM XLON 2,140 73.78 1055806657171400 15:23:00 PM BATE 12,112 73.76 30000MUZ 15:23:19 PM XLON 5,000 73.78 1055806657171516 15:23:19 PM XLON 2,214 73.78 1055806657171517 15:23:19 PM TRQX 1,027 73.78 1055806715885313 15:23:19 PM CHIX 4,743 73.78 130000X9X 15:23:19 PM CHIX 518 73.78 130000X9Y 15:23:19 PM AQXE 2,524 73.78 94870 15:23:19 PM AQXE 3,553 73.78 94871 15:23:24 PM XLON 3,771 73.78 1055806657171521 15:23:24 PM XLON 5,000 73.78 1055806657171522 15:23:24 PM XLON 1,323 73.78 1055806657171523 15:23:24 PM TRQX 4,371 73.78 1055806715885329 15:23:24 PM BATE 951 73.76 30000MWH 15:23:25 PM BATE 2,143 73.78 30000MWQ 15:23:29 PM BATE 5,000 73.78 30000MWU 15:23:29 PM BATE 5,000 73.78 30000MWV 15:23:29 PM BATE 4,848 73.78 30000MWW 15:23:44 PM BATE 4,125 73.76 30000MXP 15:23:45 PM XLON 17,615 73.76 1055806657171599 15:23:45 PM XLON 5,800 73.76 1055806657171605 15:23:45 PM XLON 2,148 73.76 1055806657171606 15:23:45 PM XLON 5,330 73.76 1055806657171607 15:23:45 PM BATE 5,000 73.76 30000MXS 15:23:45 PM BATE 6,920 73.76 30000MXT 15:23:45 PM BATE 5,000 73.74 30000MXU 15:23:45 PM BATE 4,070 73.74 30000MXV 15:23:50 PM XLON 4,722 73.74 1055806657171638 15:23:50 PM XLON 5,000 73.74 1055806657171639 15:23:50 PM XLON 5,000 73.74 1055806657171640 15:23:50 PM BATE 4,149 73.74 30000MXX 15:23:50 PM BATE 2,641 73.74 30000MXY 15:23:52 PM XLON 3,137 73.74 1055806657171646 15:23:57 PM AQXE 5,000 73.76 95287 15:23:58 PM XLON 2,017 73.76 1055806657171681 15:23:58 PM XLON 2,165 73.76 1055806657171682 15:23:58 PM BATE 9,099 73.72 30000MYW 15:23:59 PM XLON 2,172 73.76 1055806657171683 15:23:59 PM XLON 2,278 73.76 1055806657171684 15:23:59 PM XLON 2,148 73.76 1055806657171685 15:23:59 PM XLON 2,137 73.76 1055806657171686 15:24:00 PM XLON 2,090 73.76 1055806657171687 15:24:02 PM XLON 83 73.76 1055806657171692 15:24:02 PM XLON 2,174 73.76 1055806657171693 15:24:03 PM XLON 2,019 73.76 1055806657171696 15:24:06 PM XLON 2,074 73.76 1055806657171720 15:24:06 PM XLON 2,342 73.76 1055806657171721 15:24:06 PM XLON 5,292 73.76 1055806657171722 15:24:07 PM CHIX 3,878 73.74 130000XHG 15:24:07 PM BATE 4,515 73.74 30000N0A 15:24:07 PM BATE 820 73.74 30000N0B 15:24:08 PM XLON 2,042 73.76 1055806657171727 15:24:08 PM BATE 908 73.74 30000N0C 15:24:12 PM XLON 5,280 73.76 1055806657171748 15:24:12 PM XLON 2,002 73.76 1055806657171749 15:24:12 PM XLON 5,465 73.76 1055806657171750 15:24:12 PM BATE 5,000 73.74 30000N0L 15:24:17 PM XLON 2,276 73.76 1055806657171784 15:24:17 PM BATE 838 73.74 30000N15 15:24:17 PM BATE 5,000 73.74 30000N16 15:24:17 PM BATE 190 73.74 30000N17 15:24:20 PM XLON 2,258 73.78 1055806657171798 15:24:20 PM XLON 5,000 73.78 1055806657171799 15:24:20 PM XLON 15,496 73.78 1055806657171800 15:24:20 PM XLON 21,556 73.78 1055806657171802 15:24:20 PM BATE 5,651 73.76 30000N1C 15:24:21 PM XLON 17,735 73.76 1055806657171817 15:24:21 PM XLON 1,965 73.76 1055806657171818 15:24:21 PM TRQX 5,010 73.76 1055806715885480 15:24:21 PM CHIX 4 73.76 130000XKG 15:24:21 PM CHIX 1,000 73.76 130000XKH 15:24:21 PM CHIX 781 73.76 130000XKI 15:24:21 PM CHIX 3,826 73.76 130000XKJ 15:24:21 PM BATE 1,000 73.76 30000N1I 15:24:21 PM BATE 1,000 73.76 30000N1J 15:24:21 PM BATE 609 73.76 30000N1K 15:24:21 PM BATE 1,000 73.76 30000N1L 15:24:21 PM BATE 5,497 73.76 30000N1M 15:24:22 PM XLON 22,517 73.76 1055806657171824 15:24:22 PM XLON 1,210 73.74 1055806657171827 15:24:22 PM XLON 16,020 73.74 1055806657171828 15:24:22 PM BATE 552 73.74 30000N1P 15:24:22 PM BATE 6,626 73.74 30000N1S 15:24:22 PM BATE 2,910 73.74 30000N1T 15:24:22 PM BATE 3,278 73.74 30000N1U 15:24:23 PM BATE 1,075 73.72 30000N1W 15:24:27 PM XLON 1,866 73.74 1055806657171849 15:24:27 PM XLON 2,281 73.74 1055806657171850 15:24:27 PM BATE 1,129 73.72 30000N20 15:24:28 PM XLON 1,247 73.74 1055806657171851 15:24:28 PM XLON 2,225 73.74 1055806657171852 15:24:46 PM XLON 5,000 73.78 1055806657171948 15:24:46 PM XLON 8,818 73.80 1055806657171954 15:24:47 PM XLON 2,309 73.80 1055806657171955 15:24:47 PM XLON 8,818 73.80 1055806657171956 15:24:47 PM XLON 2,034 73.80 1055806657171957 15:24:47 PM XLON 9,593 73.80 1055806657171958 15:24:47 PM XLON 20,407 73.80 1055806657171960 15:24:47 PM XLON 2,044 73.80 1055806657171961 15:24:48 PM XLON 2,013 73.80 1055806657171966 15:24:48 PM XLON 8,818 73.80 1055806657171967 15:24:48 PM XLON 21,527 73.80 1055806657171969 15:24:51 PM XLON 21,874 73.80 1055806657171984 15:24:51 PM XLON 5,474 73.80 1055806657171987 15:24:51 PM XLON 2,250 73.80 1055806657171988 15:24:51 PM XLON 2,000 73.80 1055806657171989 15:24:51 PM XLON 7,770 73.80 1055806657171990 15:24:51 PM XLON 7,350 73.78 1055806657172003 15:24:51 PM XLON 600 73.78 1055806657172004 15:24:51 PM XLON 1,400 73.78 1055806657172005 15:24:51 PM XLON 6,400 73.78 1055806657172006 15:24:51 PM XLON 1,244 73.78 1055806657172007 15:24:51 PM CHIX 3,146 73.80 130000XO3 15:24:51 PM BATE 11,876 73.80 30000N4I 15:24:51 PM BATE 5,638 73.80 30000N4J 15:24:51 PM BATE 308 73.78 30000N4N 15:24:51 PM BATE 1,585 73.78 30000N4P 15:24:51 PM BATE 1,470 73.78 30000N4Q 15:24:51 PM AQXE 709 73.78 96005 15:24:51 PM AQXE 2,000 73.78 96007 15:24:51 PM AQXE 1,000 73.78 96010 15:24:52 PM XLON 8,818 73.80 1055806657172018 15:24:52 PM XLON 2,097 73.80 1055806657172019 15:24:52 PM XLON 2,375 73.80 1055806657172020 15:24:52 PM XLON 9,464 73.80 1055806657172021 15:24:52 PM XLON 20,536 73.80 1055806657172023 15:24:52 PM XLON 2,218 73.80 1055806657172024 15:24:52 PM XLON 8,818 73.80 1055806657172029 15:24:52 PM XLON 1,000 73.80 1055806657172030 15:24:52 PM XLON 2,316 73.80 1055806657172031 15:24:52 PM XLON 2,095 73.80 1055806657172032 15:24:52 PM BATE 1,644 73.78 30000N4R 15:24:52 PM BATE 1,000 73.78 30000N4S 15:24:52 PM BATE 704 73.78 30000N4T 15:24:52 PM BATE 1,588 73.78 30000N4U 15:24:52 PM BATE 1,758 73.78 30000N4V 15:24:52 PM BATE 1,789 73.78 30000N4W 15:24:52 PM BATE 1,655 73.78 30000N4X 15:24:52 PM BATE 711 73.78 30000N4Y 15:24:53 PM XLON 1,721 73.78 1055806657172035 15:24:53 PM XLON 8,818 73.78 1055806657172036 15:24:53 PM XLON 2,008 73.78 1055806657172037 15:24:53 PM XLON 2,326 73.78 1055806657172038 15:24:53 PM XLON 4,671 73.78 1055806657172048 15:24:53 PM BATE 1,000 73.78 30000N4Z 15:24:53 PM BATE 694 73.78 30000N50 15:24:53 PM BATE 1,242 73.78 30000N52 15:24:53 PM BATE 1,217 73.76 30000N55 15:24:53 PM BATE 1,000 73.76 30000N56 15:24:53 PM BATE 775 73.76 30000N57 15:24:54 PM XLON 5 73.78 1055806657172060 15:24:54 PM XLON 1,000 73.78 1055806657172061 15:24:54 PM XLON 737 73.78 1055806657172062 15:24:54 PM XLON 1,000 73.78 1055806657172063 15:24:54 PM BATE 2,818 73.76 30000N5B 15:24:55 PM XLON 692 73.78 1055806657172064 15:24:59 PM XLON 13,470 73.78 1055806657172086 15:25:11 PM XLON 4,671 73.78 1055806657172122 15:25:34 PM XLON 4,671 73.78 1055806657172157 15:25:34 PM XLON 4,671 73.78 1055806657172158 15:25:47 PM XLON 13,250 73.76 1055806657172213 15:25:47 PM XLON 3,719 73.76 1055806657172214 15:25:47 PM BATE 11,066 73.76 30000N7A 15:26:05 PM TRQX 3,182 73.76 1055806715885753 15:26:05 PM TRQX 1,716 73.76 1055806715885754 15:26:05 PM CHIX 5,784 73.76 130000XW3 15:26:05 PM AQXE 3,736 73.76 96719 15:27:00 PM AQXE 1,549 73.76 97200 15:27:00 PM AQXE 782 73.76 97201 15:27:00 PM AQXE 33 73.76 97202 15:27:56 PM XLON 8,923 73.74 1055806657172552 15:27:56 PM XLON 118 73.74 1055806657172553 15:27:56 PM XLON 104 73.74 1055806657172554 15:27:56 PM XLON 13 73.74 1055806657172555 15:27:56 PM XLON 8,026 73.74 1055806657172556 15:27:56 PM TRQX 2,529 73.74 1055806715885969 15:27:56 PM CHIX 3,285 73.74 130000Y3V 15:27:56 PM BATE 10,153 73.74 30000NBH 15:27:56 PM BATE 7,087 73.74 30000NBI 15:28:01 PM CHIX 29 73.74 130000Y41 15:28:21 PM XLON 17,800 73.78 1055806657172603 15:28:21 PM TRQX 194 73.78 1055806715886017 15:28:21 PM CHIX 426 73.78 130000Y59 15:28:21 PM BATE 612 73.78 30000NC8 15:28:21 PM BATE 16,689 73.78 30000NC9 15:29:08 PM TRQX 825 73.78 1055806715886166 15:29:08 PM TRQX 4,487 73.78 1055806715886167 15:29:08 PM CHIX 6,896 73.78 130000Y8S 15:29:08 PM CHIX 4,729 73.78 130000Y8T 15:29:08 PM AQXE 5,196 73.78 98061 15:29:39 PM XLON 4,671 73.78 1055806657172795 15:29:39 PM XLON 4,671 73.78 1055806657172796 15:29:46 PM XLON 4,147 73.78 1055806657172819 15:29:46 PM XLON 2,277 73.78 1055806657172820 15:29:46 PM XLON 845 73.78 1055806657172821 15:29:54 PM XLON 239 73.76 1055806657172831 15:29:54 PM XLON 457 73.76 1055806657172832 15:29:54 PM XLON 316 73.76 1055806657172833 15:29:54 PM XLON 1,000 73.76 1055806657172834 15:29:54 PM XLON 1,000 73.76 1055806657172835 15:29:54 PM XLON 315 73.76 1055806657172836 15:29:54 PM XLON 2,840 73.76 1055806657172837 15:29:54 PM XLON 5,000 73.76 1055806657172838 15:29:54 PM XLON 5,000 73.76 1055806657172839 15:29:54 PM XLON 1,448 73.76 1055806657172840 15:29:54 PM XLON 1,489 73.74 1055806657172843 15:29:54 PM XLON 104 73.74 1055806657172844 15:29:54 PM XLON 5,000 73.74 1055806657172845 15:29:54 PM XLON 5,020 73.74 1055806657172846 15:29:54 PM XLON 3,710 73.74 1055806657172847 15:29:54 PM XLON 1,575 73.74 1055806657172848 15:29:54 PM XLON 1,745 73.72 1055806657172869 15:29:54 PM XLON 910 73.72 1055806657172870 15:29:54 PM XLON 1,426 73.72 1055806657172871 15:29:54 PM XLON 1,261 73.72 1055806657172872 15:29:54 PM XLON 1,249 73.72 1055806657172873 15:29:54 PM XLON 649 73.72 1055806657172874 15:29:54 PM XLON 847 73.72 1055806657172875 15:29:54 PM XLON 3,336 73.72 1055806657172876 15:29:54 PM XLON 104 73.72 1055806657172877 15:29:54 PM XLON 1,069 73.72 1055806657172878 15:29:54 PM XLON 1,290 73.72 1055806657172879 15:29:54 PM XLON 922 73.72 1055806657172880 15:29:54 PM XLON 652 73.72 1055806657172881 15:29:54 PM XLON 1,510 73.72 1055806657172882 15:29:54 PM XLON 752 73.72 1055806657172883 15:29:54 PM TRQX 63 73.76 1055806715886278 15:29:54 PM TRQX 184 73.76 1055806715886279 15:29:54 PM TRQX 1,562 73.76 1055806715886280 15:29:54 PM TRQX 2 73.76 1055806715886281 15:29:54 PM TRQX 102 73.76 1055806715886282 15:29:54 PM TRQX 2 73.76 1055806715886283 15:29:54 PM TRQX 3,386 73.76 1055806715886284 15:29:54 PM TRQX 6 73.74 1055806715886285 15:29:54 PM TRQX 104 73.74 1055806715886286 15:29:54 PM TRQX 27 73.74 1055806715886287 15:29:54 PM TRQX 18 73.74 1055806715886288 15:29:54 PM TRQX 1 73.74 1055806715886289 15:29:54 PM TRQX 58 73.74 1055806715886290 15:29:54 PM TRQX 27 73.74 1055806715886291 15:29:54 PM TRQX 18 73.74 1055806715886292 15:29:54 PM TRQX 1 73.74 1055806715886293 15:29:54 PM TRQX 104 73.74 1055806715886294 15:29:54 PM TRQX 1,490 73.74 1055806715886295 15:29:54 PM TRQX 488 73.74 1055806715886296 15:29:54 PM CHIX 5,000 73.76 130000YEK 15:29:54 PM CHIX 103 73.76 130000YEL 15:29:54 PM CHIX 5,059 73.76 130000YEM 15:29:54 PM CHIX 3,012 73.74 130000YEN 15:29:54 PM CHIX 5,000 73.72 130000YES 15:29:54 PM CHIX 4,229 73.72 130000YET 15:29:54 PM BATE 213 73.76 30000NGQ 15:29:54 PM BATE 3,000 73.76 30000NGR 15:29:54 PM BATE 13,888 73.76 30000NGS 15:29:54 PM BATE 4,000 73.74 30000NGT 15:29:54 PM BATE 3,010 73.74 30000NGU 15:29:54 PM BATE 990 73.74 30000NGV 15:29:54 PM BATE 3,000 73.74 30000NGW 15:29:54 PM BATE 5,964 73.74 30000NGX 15:29:54 PM AQXE 4,965 73.76 98536 15:29:54 PM AQXE 104 73.74 98537 15:29:54 PM AQXE 40 73.74 98538 15:29:54 PM AQXE 1 73.74 98539 15:29:54 PM AQXE 63 73.74 98540 15:29:54 PM AQXE 617 73.74 98541 15:29:54 PM AQXE 40 73.74 98542 15:29:54 PM AQXE 1,169 73.74 98543 15:29:54 PM AQXE 1,800 73.74 98544 15:29:54 PM AQXE 2,810 73.74 98545 15:29:55 PM BATE 15,559 73.72 30000NGY 15:30:46 PM XLON 6,000 73.74 1055806657173045 15:30:46 PM XLON 900 73.74 1055806657173046 15:30:46 PM XLON 5,100 73.74 1055806657173047 15:30:46 PM XLON 900 73.74 1055806657173048 15:30:53 PM XLON 4,290 73.74 1055806657173057 15:30:53 PM CHIX 2,790 73.74 130000YL6 15:30:53 PM CHIX 3,320 73.74 130000YL7 15:31:14 PM CHIX 5,000 73.72 130000YMI 15:31:14 PM CHIX 1,689 73.72 130000YMJ 15:31:14 PM BATE 1,780 73.72 30000NLP 15:31:14 PM AQXE 3,220 73.72 99119 15:31:19 PM XLON 600 73.72 1055806657173121 15:31:19 PM AQXE 3,112 73.72 99179 15:31:27 PM CHIX 23 73.72 130000YNK 15:31:42 PM XLON 3,000 73.72 1055806657173171 15:31:45 PM XLON 3,000 73.72 1055806657173190 15:31:45 PM TRQX 3,980 73.72 1055806715886585 15:31:45 PM CHIX 4,671 73.72 130000YP3 15:31:45 PM CHIX 485 73.72 130000YP4 15:32:18 PM XLON 4,335 73.72 1055806657173315 15:32:24 PM XLON 6,668 73.72 1055806657173329 15:32:24 PM XLON 18,043 73.70 1055806657173330 15:32:24 PM XLON 2,000 73.68 1055806657173340 15:32:24 PM TRQX 3,332 73.72 1055806715886672 15:32:24 PM TRQX 386 73.72 1055806715886673 15:32:24 PM TRQX 5,831 73.70 1055806715886674 15:32:24 PM CHIX 6,227 73.70 130000YR9 15:32:24 PM CHIX 4,217 73.68 130000YRD 15:32:24 PM BATE 14,881 73.70 30000NOI 15:32:24 PM BATE 8,930 73.68 30000NOK 15:32:45 PM CHIX 627 73.68 130000YRZ 15:33:04 PM BATE 12,759 73.70 30000NQH 15:33:15 PM AQXE 4,999 73.70 100015 15:33:17 PM XLON 2,242 73.72 1055806657173521 15:33:17 PM XLON 1,975 73.72 1055806657173524 15:33:18 PM XLON 2,094 73.72 1055806657173525 15:33:18 PM XLON 2,132 73.72 1055806657173526 15:33:19 PM XLON 1,949 73.72 1055806657173529 15:33:47 PM XLON 10,000 73.72 1055806657173580 15:33:47 PM XLON 8,021 73.72 1055806657173581 15:33:47 PM TRQX 1,094 73.72 1055806715886819 15:33:48 PM AQXE 6,673 73.72 100299 15:33:48 PM TRQX 4,401 73.72 1055806715886820 15:34:10 PM XLON 17,174 73.70 1055806657173610 15:34:10 PM CHIX 1,239 73.70 130000YYO 15:34:10 PM CHIX 4,975 73.70 130000YYP 15:35:20 PM AQXE 5,000 73.70 101073 15:35:20 PM CHIX 5,000 73.68 130000Z5O 15:35:20 PM BATE 5,000 73.68 30000NXD 15:35:26 PM XLON 15,615 73.68 1055806657173848 15:35:26 PM XLON 18,119 73.66 1055806657173855 15:35:26 PM XLON 17,310 73.64 1055806657173866 15:35:26 PM XLON 1,328 73.62 1055806657173879 15:35:26 PM XLON 269 73.62 1055806657173880 15:35:26 PM XLON 1,928 73.62 1055806657173881 15:35:26 PM XLON 4,953 73.62 1055806657173882 15:35:26 PM XLON 4,832 73.62 1055806657173883 15:35:26 PM XLON 97 73.62 1055806657173884 15:35:26 PM XLON 1,138 73.62 1055806657173885 15:35:26 PM XLON 1,782 73.62 1055806657173886 15:35:26 PM XLON 790 73.62 1055806657173887 15:35:26 PM XLON 720 73.60 1055806657173920 15:35:26 PM XLON 625 73.60 1055806657173921 15:35:26 PM XLON 785 73.60 1055806657173922 15:35:26 PM TRQX 6,745 73.68 1055806715887046 15:35:26 PM TRQX 6,662 73.66 1055806715887048 15:35:26 PM CHIX 1,672 73.68 130000Z5S 15:35:26 PM CHIX 6,848 73.66 130000Z5Y 15:35:26 PM CHIX 8,546 73.64 130000Z63 15:35:26 PM BATE 8,396 73.68 30000NXI 15:35:26 PM BATE 12,329 73.66 30000NXK 15:35:26 PM BATE 4,597 73.64 30000NXN 15:35:26 PM BATE 235 73.64 30000NXO 15:35:26 PM BATE 8,512 73.64 30000NXP 15:35:26 PM BATE 1,500 73.62 30000NXQ 15:35:26 PM BATE 350 73.62 30000NXR 15:35:26 PM BATE 3,120 73.62 30000NXS 15:35:26 PM BATE 7,652 73.60 30000NXY 15:35:26 PM BATE 5,665 73.58 30000NY0 15:35:27 PM XLON 4,947 73.60 1055806657173923 15:35:27 PM XLON 1 73.62 1055806657173928 15:35:27 PM XLON 49 73.62 1055806657173929 15:35:52 PM XLON 2,059 73.64 1055806657173985 15:35:52 PM XLON 2,267 73.64 1055806657173986 15:35:52 PM XLON 2,304 73.64 1055806657173987 15:35:52 PM XLON 2,094 73.64 1055806657173988 15:35:53 PM XLON 2,196 73.64 1055806657173993 15:35:53 PM XLON 2,186 73.64 1055806657173994 15:35:54 PM XLON 2,237 73.64 1055806657173995 15:35:54 PM XLON 2,291 73.64 1055806657173996 15:35:54 PM XLON 2,023 73.64 1055806657173997 15:36:15 PM XLON 2,214 73.64 1055806657174077 15:36:49 PM AQXE 5,644 73.62 101802 15:36:49 PM AQXE 5,907 73.60 101803 15:36:49 PM XLON 10,000 73.62 1055806657174150 15:36:49 PM XLON 3,000 73.62 1055806657174151 15:36:49 PM XLON 4,292 73.62 1055806657174152 15:36:49 PM XLON 9,449 73.60 1055806657174158 15:36:49 PM XLON 9,922 73.58 1055806657174172 15:36:49 PM XLON 1,061 73.56 1055806657174208 15:36:49 PM XLON 1,500 73.56 1055806657174209 15:36:49 PM XLON 1,391 73.56 1055806657174210 15:36:49 PM XLON 6,913 73.56 1055806657174211 15:36:49 PM XLON 5,988 73.56 1055806657174212 15:36:49 PM CHIX 5,808 73.62 130000ZCX 15:36:49 PM CHIX 5,775 73.60 130000ZD2 15:36:49 PM CHIX 5,129 73.58 130000ZDA 15:36:49 PM BATE 11,050 73.60 30000O29 15:36:49 PM BATE 10,907 73.58 30000O2C 15:36:49 PM BATE 7,774 73.56 30000O2F 15:36:50 PM XLON 16,930 73.60 1055806657174239 15:36:50 PM BATE 12,256 73.58 30000O37 15:36:51 PM BATE 13,936 73.60 30000O3C 15:36:53 PM XLON 2,094 73.62 1055806657174247 15:36:54 PM XLON 2,082 73.62 1055806657174249 15:36:54 PM XLON 2,011 73.62 1055806657174250 15:37:00 PM XLON 5,574 73.72 1055806657174289 15:37:00 PM XLON 8,818 73.72 1055806657174290 15:37:00 PM XLON 2,191 73.72 1055806657174291 15:37:00 PM XLON 3,300 73.72 1055806657174292 15:37:00 PM XLON 2,871 73.72 1055806657174293 15:37:01 PM XLON 2,213 73.72 1055806657174295 15:37:01 PM XLON 8,818 73.72 1055806657174296 15:37:01 PM XLON 3,300 73.72 1055806657174297 15:37:01 PM XLON 2,355 73.72 1055806657174298 15:37:01 PM XLON 2,979 73.72 1055806657174299 15:37:02 PM XLON 7,080 73.74 1055806657174332 15:37:02 PM XLON 4,500 73.74 1055806657174333 15:37:02 PM BATE 3,909 73.74 30000O4T 15:37:02 PM BATE 3,909 73.74 30000O4V 15:37:03 PM BATE 3,909 73.74 30000O4X 15:37:04 PM BATE 1 73.74 30000O52 15:37:04 PM BATE 3,909 73.74 30000O53 15:37:07 PM XLON 4,379 73.74 1055806657174350 15:37:23 PM XLON 2,894 73.74 1055806657174428 15:38:46 PM XLON 17,694 73.74 1055806657174655 15:38:46 PM XLON 3,000 73.72 1055806657174657 15:38:46 PM XLON 3,000 73.72 1055806657174658 15:38:46 PM XLON 3,000 73.72 1055806657174659 15:38:46 PM XLON 3,000 73.72 1055806657174660 15:38:46 PM XLON 3,600 73.72 1055806657174661 15:38:46 PM XLON 1,625 73.72 1055806657174662 15:38:46 PM TRQX 8,262 73.74 1055806715887561 15:38:46 PM CHIX 1,963 73.74 130000ZON 15:38:46 PM CHIX 2,807 73.74 130000ZOO 15:38:46 PM CHIX 4,768 73.72 130000ZOP 15:38:46 PM BATE 17,488 73.74 30000O9Y 15:38:46 PM BATE 3,909 73.74 30000O9Z 15:38:46 PM BATE 3,909 73.76 30000OA0 15:38:46 PM BATE 72 73.76 30000OA1 15:38:46 PM BATE 17,810 73.72 30000OA2 15:39:15 PM XLON 2,034 73.78 1055806657174732 15:39:15 PM XLON 8,818 73.78 1055806657174733 15:40:10 PM AQXE 4,916 73.80 103508 15:40:10 PM XLON 1,357 73.80 1055806657174819 15:40:10 PM XLON 15,755 73.80 1055806657174820 15:40:10 PM XLON 8,818 73.80 1055806657174821 15:40:10 PM XLON 7,000 73.80 1055806657174822 15:40:10 PM BATE 17,313 73.80 30000ODO 15:40:11 PM XLON 8,818 73.80 1055806657174825 15:43:38 PM AQXE 8,867 73.90 105183 15:43:38 PM AQXE 8,176 73.88 105185 15:43:38 PM XLON 17,649 73.92 1055806657175291 15:43:38 PM XLON 17,551 73.90 1055806657175295 15:43:38 PM XLON 1,538 73.88 1055806657175307 15:43:38 PM XLON 10,000 73.88 1055806657175308 15:43:38 PM XLON 5,313 73.88 1055806657175309 15:43:38 PM TRQX 7,408 73.90 1055806715888276 15:43:38 PM TRQX 7,689 73.88 1055806715888278 15:43:38 PM CHIX 18,192 73.90 1300010D1 15:43:38 PM CHIX 17,177 73.88 1300010D3 15:43:38 PM BATE 17,404 73.90 30000OMA 15:43:38 PM BATE 3,909 73.92 30000OMB 15:43:38 PM BATE 17,550 73.88 30000OMC 15:43:52 PM XLON 20,000 73.88 1055806657175351 15:43:52 PM XLON 2,754 73.88 1055806657175352 15:43:52 PM BATE 3,909 73.88 30000ON7 15:44:38 PM XLON 5,300 73.90 1055806657175404 15:44:38 PM XLON 5,000 73.90 1055806657175405 15:44:38 PM XLON 1,994 73.90 1055806657175412 15:44:38 PM XLON 8,818 73.90 1055806657175413 15:44:38 PM XLON 5,462 73.90 1055806657175414 15:44:38 PM XLON 2,080 73.90 1055806657175415 15:44:38 PM XLON 4,400 73.90 1055806657175416 15:44:38 PM XLON 2,113 73.90 1055806657175417 15:44:38 PM XLON 2,312 73.90 1055806657175418 15:44:38 PM XLON 5,000 73.90 1055806657175419 15:44:39 PM XLON 1,995 73.90 1055806657175421 15:44:39 PM XLON 2,183 73.90 1055806657175422 15:44:39 PM XLON 239 73.90 1055806657175423 15:44:39 PM XLON 2,127 73.90 1055806657175424 15:44:39 PM XLON 5,242 73.90 1055806657175425 15:44:39 PM XLON 2,344 73.90 1055806657175426 15:44:40 PM XLON 2,263 73.90 1055806657175434 15:44:49 PM XLON 3 73.90 1055806657175454 15:44:55 PM XLON 2,077 73.90 1055806657175465 15:44:55 PM XLON 5,424 73.90 1055806657175466 15:44:57 PM XLON 2,043 73.90 1055806657175472 15:44:57 PM XLON 5,350 73.90 1055806657175473 15:44:58 PM XLON 2,305 73.90 1055806657175475 15:44:58 PM XLON 5,645 73.90 1055806657175476 15:45:06 PM XLON 22,754 73.90 1055806657175499 15:45:31 PM BATE 6,231 73.92 30000ORD 15:46:18 PM XLON 3,400 73.92 1055806657175656 15:47:59 PM XLON 5,000 73.94 1055806657176050 15:48:00 PM XLON 5,000 73.94 1055806657176051 15:48:21 PM XLON 257 73.94 1055806657176073 15:48:21 PM XLON 208 73.94 1055806657176074 15:48:21 PM XLON 4 73.94 1055806657176075 15:48:21 PM XLON 100 73.94 1055806657176076 15:48:21 PM XLON 16,656 73.94 1055806657176077 15:48:21 PM TRQX 11,333 73.94 1055806715889024 15:48:21 PM TRQX 213 73.94 1055806715889025 15:48:21 PM AQXE 11,290 73.94 107543 15:48:21 PM CHIX 17,366 73.94 13000110Y 15:48:21 PM BATE 16,004 73.94 30000P01 15:48:21 PM BATE 981 73.94 30000P02 15:48:39 PM XLON 349 73.96 1055806657176140 15:48:39 PM AQXE 5,112 73.96 107758 15:48:39 PM AQXE 3,411 73.96 107761 15:48:46 PM XLON 5,000 73.98 1055806657176152 15:48:54 PM XLON 2,164 73.98 1055806657176168 15:48:54 PM XLON 5,469 73.98 1055806657176169 15:48:54 PM BATE 4,888 73.98 30000P30 15:48:54 PM BATE 508 73.98 30000P31 15:49:04 PM XLON 17,036 74.02 1055806657176195 15:49:04 PM XLON 2,144 74.02 1055806657176197 15:49:10 PM AQXE 4,130 74.00 108091 15:49:10 PM BATE 4,888 74.02 30000P5C 15:49:10 PM BATE 4,888 74.02 30000P5E 15:49:19 PM BATE 4,888 74.02 30000P5W 15:49:21 PM BATE 1 74.02 30000P61 15:49:28 PM BATE 4,888 74.02 30000P6I 15:49:31 PM BATE 16 74.02 30000P6L 15:49:33 PM BATE 4,888 74.02 30000P6P 15:49:33 PM BATE 4,888 74.02 30000P6Q 15:49:34 PM BATE 201 74.02 30000P6T 15:49:35 PM BATE 685 74.02 30000P6Y 15:49:39 PM XLON 8,818 74.02 1055806657176270 15:49:39 PM XLON 8,818 74.02 1055806657176272 15:49:39 PM BATE 4,888 74.02 30000P73 15:49:39 PM BATE 9,033 74.00 30000P79 15:49:43 PM XLON 17,429 74.00 1055806657176281 15:49:43 PM XLON 17,506 73.98 1055806657176283 15:49:43 PM XLON 6,042 73.96 1055806657176289 15:49:43 PM XLON 11,175 73.96 1055806657176290 15:49:43 PM XLON 1,749 73.94 1055806657176293 15:49:43 PM TRQX 5,403 74.00 1055806715889355 15:49:43 PM TRQX 6,925 73.98 1055806715889356 15:49:43 PM TRQX 4,825 73.96 1055806715889358 15:49:43 PM TRQX 1,830 73.96 1055806715889359 15:49:43 PM AQXE 1,426 74.00 108405 15:49:43 PM AQXE 6,228 73.98 108406 15:49:43 PM AQXE 2 73.96 108407 15:49:43 PM AQXE 31 73.96 108408 15:49:43 PM AQXE 23 73.96 108409 15:49:43 PM AQXE 13 73.96 108410 15:49:43 PM AQXE 4,300 73.96 108411 15:49:43 PM AQXE 104 73.96 108412 15:49:43 PM CHIX 17,356 74.00 1300011CU 15:49:43 PM CHIX 16,951 73.98 1300011CW 15:49:43 PM CHIX 4,076 73.96 1300011D2 15:49:43 PM CHIX 6,000 73.96 1300011D3 15:49:43 PM CHIX 7,487 73.96 1300011D4 15:49:43 PM BATE 8,054 74.00 30000P7F 15:49:43 PM BATE 17,666 73.98 30000P7H 15:49:43 PM BATE 17,708 73.96 30000P7J 15:49:43 PM BATE 4,888 73.98 30000P7K 15:49:43 PM BATE 7,842 73.98 30000P7L 15:49:43 PM BATE 17,662 73.94 30000P7O 15:49:43 PM BATE 8,982 73.92 30000P7U 15:50:20 PM XLON 16,421 73.94 1055806657176355 15:50:20 PM XLON 17,473 73.92 1055806657176357 15:50:20 PM TRQX 7,475 73.94 1055806715889453 15:50:20 PM CHIX 14,330 73.94 1300011IO 15:50:20 PM CHIX 1,379 73.94 1300011IP 15:52:12 PM XLON 1 73.98 1055806657176759 15:52:13 PM BATE 25 73.98 30000PJ4 15:52:14 PM BATE 27 73.98 30000PJ5 15:52:31 PM XLON 16,903 73.96 1055806657176798 15:52:31 PM XLON 4,400 73.96 1055806657176800 15:52:31 PM TRQX 4,685 73.96 1055806715889776 15:52:31 PM AQXE 6,336 73.96 109957 15:52:31 PM BATE 17,388 73.96 30000PJX 15:52:31 PM BATE 4,888 73.98 30000PJY 15:52:31 PM BATE 110 73.98 30000PJZ 15:52:31 PM BATE 5 73.98 30000PK0 15:53:01 PM XLON 16,904 73.98 1055806657176891 15:53:01 PM XLON 2,000 73.96 1055806657176896 15:53:01 PM XLON 15,053 73.96 1055806657176897 15:53:01 PM XLON 3,197 73.94 1055806657176900 15:53:01 PM XLON 5,929 73.94 1055806657176901 15:53:01 PM XLON 4,694 73.96 1055806657176902 15:53:01 PM XLON 1,234 73.94 1055806657176903 15:53:01 PM XLON 2,027 73.94 1055806657176904 15:53:01 PM XLON 5,395 73.94 1055806657176905 15:53:01 PM TRQX 6,558 73.98 1055806715889854 15:53:01 PM AQXE 5,645 73.98 110205 15:53:01 PM AQXE 2,697 73.96 110206 15:53:01 PM AQXE 3,205 73.96 110207 15:53:01 PM CHIX 6,854 73.98 1300011ZW 15:53:01 PM CHIX 4,688 73.98 1300011ZX 15:53:01 PM CHIX 12,319 73.96 130001201 15:53:01 PM CHIX 1,807 73.94 130001206 15:53:01 PM CHIX 8,214 73.94 130001207 15:53:01 PM BATE 18,158 73.98 30000PLG 15:53:01 PM BATE 12,633 73.96 30000PLH 15:53:01 PM BATE 3,000 73.96 30000PLI 15:53:01 PM BATE 1,106 73.96 30000PLJ 15:53:01 PM BATE 279 73.96 30000PLK 15:53:01 PM BATE 17,414 73.94 30000PLL 15:53:01 PM BATE 2,202 73.92 30000PLN 15:54:00 PM XLON 10,000 73.96 1055806657177125 15:54:29 PM BATE 13,761 73.98 30000PQG 15:54:46 PM XLON 819 73.98 1055806657177276 15:54:46 PM CHIX 3,664 73.98 130001291 15:54:46 PM CHIX 743 73.98 130001292 15:54:46 PM CHIX 3,189 73.98 130001293 15:54:55 PM XLON 11,305 73.98 1055806657177287 15:55:06 PM AQXE 318 73.98 111158 15:55:07 PM XLON 5,344 73.98 1055806657177325 15:55:18 PM AQXE 3,000 73.98 111266 15:55:20 PM TRQX 4,733 73.98 1055806715890167 15:55:20 PM AQXE 174 73.98 111274 15:55:22 PM AQXE 3,000 73.98 111298 15:55:22 PM AQXE 1,247 73.98 111299 15:55:23 PM XLON 10,000 73.98 1055806657177344 15:55:23 PM XLON 15,000 73.98 1055806657177358 15:55:24 PM XLON 15,000 73.98 1055806657177359 15:55:24 PM XLON 15,000 73.98 1055806657177362 15:55:24 PM XLON 15,000 73.98 1055806657177363 15:55:25 PM XLON 15,000 73.98 1055806657177364 15:55:25 PM XLON 15,000 73.98 1055806657177367 15:55:26 PM XLON 15,000 73.98 1055806657177371 15:55:27 PM AQXE 744 73.98 111390 15:55:29 PM XLON 5,000 73.98 1055806657177379 15:55:30 PM XLON 10,000 73.98 1055806657177380 15:55:30 PM XLON 17,850 74.00 1055806657177385 15:55:30 PM XLON 2,077 74.00 1055806657177386 15:55:30 PM XLON 20,677 74.00 1055806657177387 15:55:30 PM XLON 2,375 74.00 1055806657177397 15:55:30 PM XLON 2,163 74.00 1055806657177398 15:55:30 PM XLON 8,818 74.00 1055806657177399 15:55:30 PM XLON 9,398 74.00 1055806657177400 15:55:31 PM XLON 20,602 74.00 1055806657177413 15:55:31 PM XLON 2,078 74.00 1055806657177414 15:55:31 PM XLON 74 74.00 1055806657177415 15:55:31 PM XLON 2,226 74.00 1055806657177416 15:55:31 PM XLON 9,398 74.00 1055806657177417 15:55:31 PM XLON 8,818 74.00 1055806657177418 15:55:31 PM XLON 2,312 74.00 1055806657177419 15:55:31 PM XLON 18,290 74.00 1055806657177420 15:55:31 PM XLON 4,464 74.00 1055806657177421 15:55:32 PM XLON 4,354 74.00 1055806657177422 15:55:32 PM XLON 2,174 74.00 1055806657177423 15:55:32 PM XLON 2,358 74.00 1055806657177424 15:55:32 PM XLON 11,710 74.00 1055806657177425 15:55:32 PM XLON 2,158 74.00 1055806657177426 15:55:32 PM XLON 16,132 74.00 1055806657177427 15:55:32 PM XLON 6,622 74.00 1055806657177428 15:55:33 PM XLON 22,754 74.00 1055806657177452 15:55:33 PM XLON 7,246 74.00 1055806657177453 15:55:33 PM XLON 15,508 74.00 1055806657177454 15:55:33 PM XLON 4,510 73.98 1055806657177455 15:55:33 PM XLON 3,000 73.98 1055806657177456 15:55:33 PM XLON 3,000 73.98 1055806657177457 15:55:33 PM XLON 7,454 73.98 1055806657177458 15:55:33 PM TRQX 4,717 73.98 1055806715890217 15:55:33 PM CHIX 6,536 73.98 1300012FM 15:55:33 PM BATE 17,217 73.98 30000PUE 15:55:34 PM XLON 5,000 73.98 1055806657177465 15:55:36 PM XLON 6,476 73.98 1055806657177470 15:55:36 PM XLON 8,818 73.98 1055806657177471 15:55:36 PM XLON 5,000 73.98 1055806657177476 15:55:36 PM XLON 5,000 73.98 1055806657177477 15:55:37 PM XLON 10,000 73.98 1055806657177483 15:55:37 PM XLON 3,000 73.96 1055806657177484 15:55:37 PM XLON 3,000 73.96 1055806657177485 15:55:42 PM XLON 8,962 73.96 1055806657177506 15:55:42 PM XLON 2,749 73.96 1055806657177507 15:55:42 PM XLON 3,288 73.96 1055806657177510 15:55:42 PM TRQX 1,555 73.96 1055806715890233 15:55:42 PM TRQX 3,170 73.96 1055806715890234 15:55:42 PM AQXE 1,506 73.96 111610 15:55:42 PM AQXE 4,595 73.96 111611 15:55:42 PM AQXE 2,515 73.96 111612 15:55:42 PM CHIX 5,553 73.96 1300012G6 15:55:42 PM BATE 13,196 73.96 30000PUI 15:56:45 PM XLON 6,691 73.94 1055806657177610 15:56:46 PM XLON 2,606 73.96 1055806657177612 15:56:46 PM BATE 1,919 73.96 30000PX8 15:56:46 PM BATE 7,940 73.96 30000PX9 15:56:50 PM XLON 5,000 73.98 1055806657177614 15:56:50 PM XLON 5,000 73.98 1055806657177615 15:56:50 PM XLON 2,000 73.98 1055806657177616 15:56:50 PM XLON 2,000 73.98 1055806657177617 15:56:50 PM XLON 3,000 73.98 1055806657177618 15:56:50 PM XLON 247 73.98 1055806657177619 15:56:50 PM TRQX 1,110 73.98 1055806715890325 15:56:50 PM TRQX 2,000 73.98 1055806715890326 15:56:50 PM TRQX 1,522 73.98 1055806715890327 15:56:50 PM TRQX 3,434 73.98 1055806715890328 15:56:50 PM BATE 3,304 73.96 30000PXD 15:56:53 PM AQXE 1,568 74.00 112126 15:57:31 PM XLON 17,937 74.02 1055806657177873 15:57:31 PM AQXE 5,759 74.02 112717 15:57:31 PM CHIX 13,278 74.02 1300012T9 15:57:31 PM BATE 8,824 74.02 30000Q1W 15:57:31 PM BATE 8,581 74.02 30000Q1X 15:58:21 PM XLON 4,728 74.00 1055806657178019 15:58:21 PM XLON 13,388 74.00 1055806657178020 15:58:21 PM XLON 2,020 74.00 1055806657178024 15:58:21 PM XLON 86 73.98 1055806657178028 15:58:21 PM AQXE 7,407 74.00 113243 15:58:21 PM CHIX 9,133 74.00 1300012WN 15:58:21 PM BATE 16,855 74.00 30000Q3Q 15:58:22 PM BATE 14,723 73.98 30000Q3U 15:58:22 PM BATE 1,032 73.98 30000Q3V 15:58:35 PM XLON 17,577 73.98 1055806657178033 15:58:35 PM XLON 3,703 73.96 1055806657178045 15:58:35 PM XLON 1,500 73.96 1055806657178046 15:58:35 PM XLON 1,000 73.96 1055806657178047 15:58:35 PM XLON 4,500 73.96 1055806657178048 15:58:35 PM XLON 3,000 73.96 1055806657178049 15:58:35 PM XLON 4,323 73.96 1055806657178050 15:58:35 PM XLON 1,338 73.94 1055806657178062 15:58:35 PM XLON 676 73.94 1055806657178063 15:58:35 PM XLON 1,803 73.94 1055806657178064 15:58:35 PM XLON 3,177 73.94 1055806657178065 15:58:35 PM XLON 1,105 73.94 1055806657178066 15:58:35 PM XLON 781 73.94 1055806657178067 15:58:35 PM XLON 824 73.94 1055806657178068 15:58:35 PM XLON 900 73.94 1055806657178069 15:58:35 PM XLON 5,942 73.94 1055806657178070 15:58:35 PM XLON 458 73.94 1055806657178071 15:58:35 PM XLON 2,126 73.94 1055806657178072 15:58:35 PM XLON 8,818 73.96 1055806657178073 15:58:35 PM XLON 4,635 73.96 1055806657178074 15:58:35 PM XLON 2,780 73.96 1055806657178075 15:58:35 PM XLON 4,395 73.96 1055806657178076 15:58:35 PM TRQX 8,090 73.98 1055806715890611 15:58:35 PM CHIX 3,479 73.98 1300012XW 15:58:35 PM CHIX 6,042 73.98 1300012XX 15:58:35 PM CHIX 7,412 73.96 1300012Y3 15:58:35 PM CHIX 1,987 73.94 1300012Y8 15:58:35 PM CHIX 805 73.94 1300012Y9 15:58:35 PM BATE 1,645 73.96 30000Q4I 15:58:35 PM BATE 3,000 73.96 30000Q4J 15:58:35 PM BATE 1,434 73.96 30000Q4K 15:58:35 PM BATE 1,500 73.96 30000Q4L 15:58:35 PM BATE 1,584 73.96 30000Q4M 15:58:35 PM BATE 1,553 73.96 30000Q4N 15:58:35 PM BATE 9,122 73.94 30000Q4O 15:58:47 PM XLON 1,954 73.98 1055806657178112 15:58:47 PM XLON 2,330 73.98 1055806657178113 15:58:47 PM XLON 8,818 73.98 1055806657178114 15:58:51 PM XLON 2,133 73.98 1055806657178121 15:58:51 PM XLON 8,818 73.98 1055806657178122 15:58:51 PM XLON 8,150 73.98 1055806657178123 15:58:51 PM XLON 2,021 73.98 1055806657178124 15:58:51 PM XLON 2,224 73.98 1055806657178125 15:58:52 PM XLON 1,952 73.98 1055806657178126 15:58:52 PM XLON 2,333 73.98 1055806657178127 15:59:31 PM XLON 26 73.98 1055806657178229 15:59:31 PM XLON 8,818 73.98 1055806657178230 15:59:31 PM XLON 2,256 73.98 1055806657178231 15:59:31 PM XLON 17,430 73.96 1055806657178232 15:59:35 PM AQXE 7,142 73.96 113893 15:59:59 PM XLON 2,171 73.96 1055806657178379 15:59:59 PM XLON 8,818 73.96 1055806657178380 16:00:00 PM XLON 2,370 73.96 1055806657178382 16:00:00 PM XLON 8,818 73.96 1055806657178383 16:00:00 PM XLON 2,069 73.96 1055806657178384 16:00:00 PM XLON 2,114 73.96 1055806657178397 16:00:00 PM XLON 8,818 73.96 1055806657178398 16:00:00 PM XLON 2,375 73.96 1055806657178399 16:00:00 PM XLON 5,856 73.96 1055806657178400 16:00:00 PM XLON 3,591 73.96 1055806657178401 16:00:00 PM XLON 1,809 73.96 1055806657178409 16:00:00 PM XLON 2,296 73.96 1055806657178410 16:00:00 PM XLON 8,818 73.96 1055806657178411 16:00:00 PM XLON 2,090 73.96 1055806657178412 16:00:01 PM XLON 2,037 73.96 1055806657178419 16:00:01 PM XLON 8,818 73.96 1055806657178420 16:00:01 PM XLON 2,024 73.96 1055806657178421 16:00:01 PM XLON 5,400 73.96 1055806657178422 16:00:01 PM XLON 2,185 73.96 1055806657178423 16:00:01 PM XLON 2,204 73.96 1055806657178424 16:00:02 PM XLON 2,318 73.96 1055806657178430 16:00:03 PM XLON 675 73.96 1055806657178439 16:00:03 PM XLON 2,091 73.96 1055806657178440 16:00:05 PM XLON 2 73.96 1055806657178453 16:00:15 PM XLON 4,671 73.96 1055806657178495 16:00:15 PM XLON 4,147 73.96 1055806657178496 16:00:15 PM XLON 107 73.96 1055806657178497 16:00:15 PM XLON 417 73.96 1055806657178498 16:01:16 PM XLON 16,666 74.00 1055806657178712 16:01:16 PM XLON 364 74.00 1055806657178713 16:01:16 PM AQXE 435 74.00 114901 16:01:16 PM AQXE 6,286 74.00 114902 16:01:16 PM AQXE 783 74.00 114903 16:01:16 PM BATE 4,888 74.00 30000QG7 16:01:24 PM XLON 1,182 73.98 1055806657178748 16:01:24 PM XLON 16,628 73.98 1055806657178749 16:01:24 PM TRQX 5,100 73.98 1055806715891111 16:01:24 PM CHIX 10,201 73.98 1300013H9 16:01:24 PM BATE 16,666 73.98 30000QGZ 16:01:24 PM BATE 1,473 73.98 30000QH0 16:01:24 PM BATE 4,888 74.00 30000QH2 16:01:24 PM BATE 229 74.00 30000QH3 16:01:39 PM XLON 1,262 73.96 1055806657178766 16:01:57 PM XLON 16,215 73.96 1055806657178808 16:01:57 PM TRQX 3,536 73.96 1055806715891170 16:01:57 PM TRQX 2,101 73.96 1055806715891171 16:01:57 PM CHIX 12,075 73.96 1300013KB 16:01:57 PM BATE 10,876 73.96 30000QIW 16:01:57 PM BATE 6,941 73.96 30000QIX 16:02:02 PM AQXE 8,260 73.96 115300 16:02:21 PM XLON 14,712 73.96 1055806657178838 16:02:21 PM XLON 3,201 73.96 1055806657178840 16:02:21 PM TRQX 6,499 73.96 1055806715891208 16:02:21 PM CHIX 10,887 73.96 1300013LV 16:02:21 PM BATE 15,340 73.96 30000QKK 16:02:21 PM BATE 14,956 73.94 30000QKL 16:04:37 PM XLON 5,050 73.94 1055806657179108 16:04:37 PM XLON 5,000 73.94 1055806657179109 16:04:37 PM XLON 3,050 73.94 1055806657179110 16:04:37 PM XLON 4,661 73.94 1055806657179111 16:04:37 PM XLON 11,024 73.98 1055806657179124 16:04:37 PM XLON 4,916 73.98 1055806657179125 16:04:37 PM XLON 6,203 73.98 1055806657179126 16:04:37 PM XLON 611 73.98 1055806657179127 16:04:37 PM AQXE 5,428 73.96 116488 16:04:37 PM CHIX 2,818 73.94 1300013V8 16:04:37 PM CHIX 15,236 73.96 1300013VI 16:04:37 PM BATE 11,746 73.92 30000QRC 16:04:37 PM BATE 13,499 73.96 30000QRD 16:04:49 PM XLON 22,754 73.98 1055806657179137 16:04:49 PM XLON 17,519 73.96 1055806657179144 16:04:49 PM AQXE 5,291 73.96 116538 16:04:49 PM CHIX 7,622 73.96 1300013VY 16:04:50 PM XLON 3,172 73.94 1055806657179165 16:04:50 PM XLON 4,000 73.94 1055806657179166 16:04:50 PM XLON 1,500 73.94 1055806657179167 16:04:50 PM XLON 1,000 73.94 1055806657179168 16:04:50 PM XLON 1,000 73.94 1055806657179169 16:04:50 PM XLON 1,000 73.94 1055806657179170 16:04:50 PM XLON 4,000 73.94 1055806657179171 16:04:50 PM XLON 1,000 73.94 1055806657179172 16:04:50 PM XLON 876 73.94 1055806657179173 16:04:50 PM XLON 2,107 73.96 1055806657179179 16:04:51 PM CHIX 1,853 73.94 1300013WO 16:04:51 PM BATE 1,000 73.94 30000QRU 16:04:51 PM BATE 2,000 73.94 30000QRV 16:04:51 PM BATE 1,000 73.94 30000QRW 16:04:51 PM BATE 1,000 73.94 30000QRX 16:04:51 PM BATE 2,000 73.94 30000QRY 16:04:52 PM TRQX 5,785 73.94 1055806715891525 16:04:52 PM AQXE 69 73.94 116578 16:04:52 PM AQXE 2,000 73.94 116579 16:04:52 PM CHIX 1,000 73.94 1300013WP 16:04:52 PM CHIX 2,000 73.94 1300013WQ 16:04:52 PM CHIX 3,000 73.94 1300013WR 16:04:52 PM CHIX 9,333 73.94 1300013WS 16:04:52 PM BATE 3,265 73.94 30000QRZ 16:04:52 PM BATE 177 73.94 30000QS0 16:04:55 PM XLON 11,024 73.94 1055806657179213 16:04:55 PM XLON 2,253 73.94 1055806657179214 16:04:55 PM XLON 2,053 73.94 1055806657179217 16:04:55 PM CHIX 2,759 73.92 1300013X3 16:04:55 PM CHIX 4,936 73.92 1300013X4 16:04:55 PM CHIX 1,777 73.92 1300013X5 16:04:55 PM BATE 3,050 73.92 30000QS3 16:04:56 PM XLON 2,350 73.94 1055806657179218 16:04:56 PM XLON 2,274 73.94 1055806657179219 16:04:56 PM XLON 2,272 73.94 1055806657179220 16:04:57 PM XLON 2,339 73.94 1055806657179223 16:04:59 PM XLON 11,024 73.94 1055806657179228 16:04:59 PM XLON 1,719 73.94 1055806657179229 16:04:59 PM XLON 5,265 73.94 1055806657179230 16:04:59 PM XLON 2,260 73.94 1055806657179231 16:04:59 PM XLON 2,486 73.94 1055806657179232 16:05:00 PM XLON 2,914 73.94 1055806657179233 16:05:00 PM XLON 11,024 73.94 1055806657179234 16:05:00 PM XLON 2,035 73.94 1055806657179235 16:05:41 PM XLON 10,000 73.94 1055806657179375 16:05:41 PM XLON 16,931 73.96 1055806657179383 16:05:41 PM XLON 6,000 73.94 1055806657179384 16:05:41 PM XLON 4,000 73.94 1055806657179385 16:05:41 PM XLON 2,000 73.94 1055806657179386 16:05:41 PM XLON 1,000 73.94 1055806657179387 16:05:41 PM XLON 4,000 73.94 1055806657179388 16:05:41 PM XLON 75 73.94 1055806657179389 16:05:41 PM TRQX 5,359 73.96 1055806715891663 16:05:41 PM TRQX 3,048 73.94 1055806715891665 16:05:41 PM TRQX 2,000 73.94 1055806715891666 16:05:41 PM CHIX 7,044 73.96 13000144I 16:05:41 PM BATE 17,040 73.96 30000QWQ 16:05:43 PM BATE 1,101 73.98 30000QWV 16:05:43 PM BATE 613 73.98 30000QWX 16:05:50 PM BATE 779 73.96 30000QXD 16:05:52 PM XLON 17,474 73.96 1055806657179425 16:05:52 PM BATE 17,189 73.96 30000QXH 16:05:55 PM AQXE 1,628 73.96 117139 16:05:55 PM AQXE 171 73.96 117140 16:05:55 PM AQXE 3,692 73.96 117141 16:05:58 PM XLON 1,777 73.94 1055806657179448 16:05:58 PM XLON 4,090 73.94 1055806657179449 16:05:58 PM XLON 3,800 73.94 1055806657179450 16:05:58 PM XLON 1,500 73.94 1055806657179451 16:05:58 PM XLON 5,688 73.94 1055806657179452 16:05:58 PM XLON 3,111 73.92 1055806657179462 16:05:58 PM XLON 868 73.92 1055806657179463 16:05:58 PM XLON 1,618 73.92 1055806657179464 16:05:58 PM XLON 2,250 73.92 1055806657179465 16:05:58 PM XLON 3,000 73.92 1055806657179466 16:05:58 PM XLON 3,000 73.92 1055806657179467 16:05:58 PM XLON 3,471 73.92 1055806657179468 16:05:58 PM XLON 11,024 73.94 1055806657179471 16:05:58 PM TRQX 415 73.94 1055806715891702 16:05:58 PM AQXE 1,754 73.94 117161 16:05:58 PM AQXE 1,753 73.94 117162 16:05:58 PM CHIX 1,467 73.94 13000145W 16:05:58 PM CHIX 5,108 73.94 13000145X 16:05:58 PM BATE 17,244 73.94 30000QXP 16:05:58 PM BATE 4,524 73.92 30000QXS 16:05:58 PM BATE 10,708 73.92 30000QXT 16:06:10 PM BATE 13,102 73.94 30000QYB 16:06:11 PM XLON 171 73.96 1055806657179506 16:06:11 PM TRQX 171 73.96 1055806715891744 16:06:31 PM XLON 4,220 73.98 1055806657179627 16:06:37 PM XLON 12,734 73.98 1055806657179667 16:06:38 PM XLON 22,754 74.00 1055806657179690 16:06:38 PM XLON 2,246 74.00 1055806657179693 16:06:38 PM XLON 2,268 74.00 1055806657179694 16:06:38 PM XLON 11,024 74.00 1055806657179695 16:06:38 PM XLON 434 74.00 1055806657179698 16:06:38 PM XLON 11,024 74.00 1055806657179699 16:06:38 PM BATE 4,671 74.00 30000R3J 16:06:55 PM BATE 27 74.00 30000R5H 16:06:55 PM BATE 8,875 73.98 30000R5M 16:06:56 PM CHIX 3,203 73.98 1300014M2 16:07:05 PM XLON 17,039 74.00 1055806657179806 16:07:05 PM XLON 36 73.98 1055806657179812 16:07:05 PM AQXE 6,794 74.00 118180 16:07:05 PM CHIX 4,797 74.00 1300014NY 16:07:05 PM CHIX 3,553 73.98 1300014NZ 16:07:06 PM XLON 17,342 73.98 1055806657179814 16:07:06 PM TRQX 6,320 73.98 1055806715891993 16:07:06 PM BATE 9,253 73.98 30000R6P 16:07:26 PM XLON 2,577 73.98 1055806657179876 16:07:26 PM XLON 11,024 73.98 1055806657179877 16:07:26 PM XLON 2,354 73.98 1055806657179878 16:07:26 PM XLON 2,289 73.98 1055806657179879 16:07:26 PM XLON 11,024 73.98 1055806657179880 16:07:26 PM BATE 4,671 73.98 30000R7N 16:07:26 PM BATE 7,126 73.96 30000R7O 16:07:27 PM XLON 2,344 73.98 1055806657179881 16:07:27 PM XLON 11,024 73.98 1055806657179882 16:07:30 PM XLON 5,000 73.98 1055806657179885 16:07:30 PM XLON 5,000 73.98 1055806657179886 16:07:33 PM XLON 2,491 74.00 1055806657179910 16:07:33 PM XLON 5,000 74.00 1055806657179911 16:07:33 PM XLON 4,768 74.00 1055806657179912 16:07:33 PM XLON 4,648 74.00 1055806657179913 16:07:33 PM TRQX 4,880 74.00 1055806715892067 16:07:33 PM CHIX 5,873 74.00 1300014PO 16:07:33 PM BATE 5,501 74.00 30000R82 16:07:33 PM BATE 10,926 74.00 30000R83 16:07:34 PM XLON 22,754 74.00 1055806657179914 16:07:34 PM XLON 5,400 74.00 1055806657179916 16:07:34 PM XLON 17,354 74.00 1055806657179917 16:07:34 PM XLON 12,646 74.00 1055806657179931 16:07:34 PM BATE 56 73.98 30000R88 16:07:35 PM XLON 262 74.00 1055806657179932 16:07:40 PM XLON 5,000 74.00 1055806657179955 16:07:40 PM XLON 4,652 74.00 1055806657179956 16:07:52 PM BATE 8,460 73.98 30000R9D 16:07:56 PM XLON 22,754 74.00 1055806657179990 16:07:58 PM TRQX 8,890 74.02 1055806715892126 16:07:58 PM BATE 3,344 74.02 30000R9J 16:08:23 PM BATE 500 74.02 30000RBV 16:08:35 PM CHIX 4,836 74.00 1300014V6 16:08:43 PM BATE 3 74.02 30000RDG 16:08:50 PM BATE 558 74.02 30000RDS 16:08:53 PM XLON 2,129 74.02 1055806657180142 16:08:53 PM XLON 5,400 74.02 1055806657180143 16:08:54 PM BATE 26 74.02 30000RE2 16:08:59 PM XLON 5,400 74.02 1055806657180148 16:09:05 PM XLON 13,787 74.02 1055806657180158 16:09:05 PM XLON 4,900 74.02 1055806657180159 16:09:05 PM XLON 1,974 74.02 1055806657180160 16:09:05 PM BATE 450 74.02 30000RG7 16:09:45 PM XLON 17,093 74.02 1055806657180204 16:09:45 PM CHIX 8,862 74.02 13000150A 16:09:45 PM BATE 15,770 74.02 30000RJT 16:10:35 PM XLON 13,787 74.02 1055806657180339 16:10:35 PM AQXE 6,300 74.00 120253 16:10:35 PM CHIX 7,708 74.00 13000158V 16:10:36 PM BATE 11,581 74.00 30000RQ8 16:10:40 PM XLON 6,462 74.02 1055806657180415 16:10:40 PM XLON 2,235 74.02 1055806657180416 16:10:41 PM XLON 1,406 74.02 1055806657180432 16:10:41 PM XLON 2,346 74.02 1055806657180433 16:10:41 PM XLON 1,993 74.02 1055806657180434 16:10:41 PM XLON 2,276 74.02 1055806657180435 16:10:50 PM XLON 2,051 74.02 1055806657180483 16:10:50 PM XLON 13,787 74.02 1055806657180484 16:10:56 PM XLON 2,500 74.02 1055806657180495 16:10:56 PM XLON 13,787 74.02 1055806657180496 16:10:56 PM XLON 2,265 74.02 1055806657180497 16:10:56 PM XLON 1,989 74.02 1055806657180498 16:10:58 PM XLON 1,985 74.02 1055806657180520 16:11:05 PM XLON 13,787 74.02 1055806657180559 16:11:05 PM AQXE 2,217 74.00 120573 16:11:05 PM BATE 4,671 74.02 30000RUU 16:11:06 PM XLON 2,225 74.02 1055806657180564 16:11:06 PM XLON 13,787 74.02 1055806657180565 16:11:06 PM XLON 2,076 74.02 1055806657180566 16:11:06 PM BATE 4,671 74.02 30000RUW 16:11:07 PM XLON 596 74.02 1055806657180567 16:11:07 PM XLON 13,787 74.02 1055806657180568 16:11:07 PM XLON 2,279 74.02 1055806657180569 16:11:25 PM XLON 2,336 74.02 1055806657180610 16:11:25 PM XLON 13,787 74.02 1055806657180611 16:11:25 PM XLON 4,600 74.02 1055806657180612 16:11:29 PM XLON 33 74.02 1055806657180619 16:11:29 PM XLON 2,175 74.02 1055806657180620 16:11:29 PM XLON 2,274 74.02 1055806657180621 16:11:30 PM BATE 1 74.02 30000RWU 16:11:31 PM XLON 2,316 74.02 1055806657180627 16:11:34 PM CHIX 375 74.02 1300015I9 16:11:34 PM CHIX 4,296 74.02 1300015IA 16:11:39 PM XLON 1,000 74.00 1055806657180632 16:11:40 PM BATE 4,671 74.02 30000RXC 16:11:45 PM XLON 16,133 74.00 1055806657180648 16:11:45 PM XLON 1,400 74.00 1055806657180654 16:11:45 PM XLON 13,787 74.00 1055806657180655 16:11:45 PM XLON 2,083 74.00 1055806657180656 16:11:45 PM XLON 9,000 73.98 1055806657180657 16:11:45 PM XLON 1,000 73.98 1055806657180658 16:11:45 PM XLON 3,010 73.98 1055806657180659 16:11:45 PM XLON 4,233 73.98 1055806657180660 16:11:45 PM TRQX 3,138 74.00 1055806715892767 16:11:45 PM TRQX 5,415 74.00 1055806715892768 16:11:45 PM BATE 5,271 74.00 30000RY7 16:11:45 PM BATE 232 74.00 30000RY8 16:11:45 PM BATE 570 74.00 30000RY9 16:11:46 PM XLON 2,102 73.98 1055806657180668 16:11:46 PM XLON 13,787 73.98 1055806657180669 16:11:46 PM TRQX 7,408 73.98 1055806715892774 16:11:46 PM AQXE 6,882 73.98 120915 16:11:46 PM CHIX 4,671 73.98 1300015K3 16:11:46 PM BATE 4,671 73.98 30000RYE 16:11:46 PM BATE 888 73.98 30000RYF 16:11:46 PM BATE 1,120 73.98 30000RYG 16:11:46 PM BATE 4,671 73.96 30000RYH 16:11:46 PM BATE 2,240 73.96 30000RYO 16:11:47 PM XLON 2 73.98 1055806657180686 16:11:53 PM XLON 17,861 73.96 1055806657180720 16:11:53 PM XLON 6,344 73.94 1055806657180730 16:11:53 PM XLON 16,741 73.92 1055806657180743 16:11:53 PM XLON 5,107 73.90 1055806657180751 16:11:53 PM XLON 1,006 73.90 1055806657180752 16:11:53 PM XLON 1,451 73.88 1055806657180777 16:11:53 PM XLON 1,050 73.88 1055806657180778 16:11:53 PM XLON 1,575 73.88 1055806657180779 16:11:53 PM XLON 638 73.88 1055806657180780 16:11:53 PM TRQX 5,701 73.96 1055806715892805 16:11:53 PM AQXE 7,704 73.96 121021 16:11:53 PM AQXE 8,396 73.94 121022 16:11:53 PM CHIX 7,748 73.96 1300015LA 16:11:53 PM CHIX 9,998 73.94 1300015LJ 16:11:53 PM CHIX 11,225 73.92 1300015LP 16:11:53 PM CHIX 2,187 73.90 1300015LQ 16:11:53 PM CHIX 1,587 73.90 1300015LR 16:11:53 PM CHIX 3,773 73.90 1300015LS 16:11:53 PM CHIX 1,350 73.90 1300015LT 16:11:53 PM CHIX 1,800 73.90 1300015LU 16:11:53 PM CHIX 10 73.90 1300015LV 16:11:53 PM CHIX 443 73.90 1300015LW 16:11:53 PM BATE 13,197 73.94 30000RZ7 16:11:53 PM BATE 14,210 73.92 30000RZ9 16:11:54 PM XLON 1,558 73.90 1055806657180788 16:11:54 PM BATE 12,546 73.90 30000RZS 16:11:55 PM XLON 5,400 73.92 1055806657180790 16:11:57 PM BATE 4,671 73.92 30000S01 16:11:58 PM XLON 13,787 73.92 1055806657180796 16:11:58 PM XLON 5,156 73.92 1055806657180797 16:12:03 PM XLON 16,666 73.90 1055806657180811 16:12:08 PM XLON 257 73.90 1055806657180812 16:12:08 PM BATE 13,548 73.88 30000S19 16:12:13 PM BATE 4,888 73.92 30000S1R 16:12:13 PM BATE 263 73.92 30000S1T 16:12:13 PM BATE 4,671 73.92 30000S1U 16:12:13 PM BATE 526 73.92 30000S1V 16:12:13 PM BATE 5,044 73.92 30000S1W 16:12:13 PM BATE 5,678 73.92 30000S1X 16:12:13 PM BATE 1,707 73.92 30000S20 16:12:14 PM BATE 5,503 73.90 30000S26 16:12:15 PM XLON 5,800 73.92 1055806657180839 16:12:18 PM XLON 17,112 73.94 1055806657180889 16:12:18 PM TRQX 5,790 73.94 1055806715892896 16:12:18 PM BATE 16,891 73.92 30000S2N 16:12:18 PM BATE 6,130 73.92 30000S2Q 16:12:20 PM XLON 156 73.96 1055806657180901 16:12:20 PM TRQX 5,480 73.96 1055806715892902 16:12:20 PM BATE 9,055 73.96 30000S33 16:12:20 PM BATE 4,671 73.96 30000S34 16:13:36 PM XLON 17,607 73.96 1055806657181084 16:13:36 PM BATE 3,331 73.96 30000S71 16:13:41 PM BATE 1,014 73.98 30000S7N 16:13:46 PM BATE 171 73.98 30000S86 16:13:49 PM XLON 2,371 74.00 1055806657181132 16:13:49 PM BATE 20 74.00 30000S8D 16:13:51 PM BATE 171 73.98 30000S8G 16:14:01 PM XLON 17,122 73.98 1055806657181168 16:14:01 PM XLON 4,613 73.96 1055806657181182 16:14:01 PM XLON 5,000 73.96 1055806657181183 16:14:01 PM XLON 3,000 73.96 1055806657181184 16:14:01 PM XLON 3,880 73.96 1055806657181185 16:14:01 PM XLON 924 73.96 1055806657181186 16:14:01 PM XLON 633 73.94 1055806657181192 16:14:01 PM XLON 2,266 73.94 1055806657181193 16:14:01 PM XLON 2,200 73.94 1055806657181196 16:14:01 PM XLON 666 73.94 1055806657181197 16:14:01 PM XLON 1,394 73.94 1055806657181198 16:14:01 PM XLON 13,787 73.96 1055806657181199 16:14:01 PM XLON 754 73.94 1055806657181200 16:14:01 PM XLON 512 73.94 1055806657181201 16:14:01 PM XLON 8,590 73.94 1055806657181202 16:14:01 PM XLON 11,501 73.94 1055806657181204 16:14:01 PM XLON 4,100 73.94 1055806657181205 16:14:01 PM XLON 13,787 73.94 1055806657181206 16:14:01 PM TRQX 8,423 73.98 1055806715893151 16:14:01 PM AQXE 4,997 73.98 122196 16:14:01 PM AQXE 98 73.98 122197 16:14:01 PM AQXE 3,000 73.96 122198 16:14:01 PM AQXE 792 73.96 122199 16:14:01 PM AQXE 1,094 73.96 122200 16:14:01 PM AQXE 5,177 73.94 122208 16:14:01 PM CHIX 8,937 73.98 1300015Z0 16:14:01 PM CHIX 1,196 73.96 1300015Z2 16:14:01 PM CHIX 2,010 73.96 1300015Z3 16:14:01 PM CHIX 2,250 73.96 1300015Z4 16:14:01 PM CHIX 856 73.96 1300015Z5 16:14:01 PM CHIX 3,064 73.96 1300015Z6 16:14:01 PM CHIX 4,072 73.94 1300015Z8 16:14:01 PM CHIX 10 73.94 1300015ZD 16:14:01 PM CHIX 1,202 73.94 1300015ZE 16:14:01 PM BATE 4,997 73.98 30000S9L 16:14:01 PM BATE 10,691 73.98 30000S9M 16:14:01 PM BATE 4,888 73.98 30000S9N 16:14:01 PM BATE 10,010 73.96 30000S9O 16:14:01 PM BATE 3,000 73.96 30000S9P 16:14:01 PM BATE 2,300 73.96 30000S9Q 16:14:01 PM BATE 1,634 73.96 30000S9R 16:14:01 PM BATE 334 73.96 30000S9S 16:14:01 PM BATE 297 73.94 30000SA4 16:14:01 PM BATE 17,020 73.94 30000SA6 16:14:01 PM BATE 5,233 73.92 30000SA8 16:14:01 PM BATE 4,399 73.94 30000SAA 16:14:01 PM BATE 12,776 73.92 30000SAB 16:14:02 PM XLON 418 73.94 1055806657181207 16:14:02 PM XLON 2 73.94 1055806657181208 16:14:02 PM XLON 13,787 73.94 1055806657181209 16:14:03 PM BATE 17,389 73.94 30000SAP 16:14:37 PM XLON 2,353 74.00 1055806657181416 16:14:37 PM XLON 2,349 74.00 1055806657181417 16:14:38 PM XLON 2,312 74.00 1055806657181418 16:14:38 PM XLON 13,787 74.00 1055806657181419 16:14:38 PM XLON 2,223 74.00 1055806657181420 16:14:38 PM XLON 2,319 74.00 1055806657181429 16:14:38 PM XLON 13,787 74.00 1055806657181430 16:14:38 PM XLON 2,063 74.00 1055806657181431 16:14:39 PM XLON 1,954 74.00 1055806657181436 16:14:39 PM XLON 2,204 74.00 1055806657181437 16:14:39 PM XLON 13,787 74.00 1055806657181438 16:14:55 PM CHIX 7,640 74.00 13000167R 16:14:55 PM CHIX 437 74.00 13000167S 16:16:10 PM XLON 10,000 74.02 1055806657181715 16:16:10 PM XLON 13,787 74.02 1055806657181718 16:16:10 PM TRQX 4,176 74.02 1055806715893642 16:16:10 PM AQXE 4,956 74.00 123751 16:16:10 PM AQXE 5,833 74.02 123757 16:16:10 PM AQXE 2,446 74.00 123762 16:16:11 PM XLON 3,405 74.02 1055806657181723 16:16:11 PM XLON 10,000 74.02 1055806657181724 16:16:11 PM TRQX 1,296 74.02 1055806715893647 16:16:14 PM CHIX 4,671 74.02 1300016DV 16:16:23 PM XLON 574 74.04 1055806657181738 16:16:23 PM XLON 2,267 74.04 1055806657181739 16:16:24 PM XLON 704 74.04 1055806657181740 16:16:26 PM XLON 2,125 74.04 1055806657181741 16:16:26 PM XLON 2,293 74.04 1055806657181742 16:16:30 PM XLON 2 74.04 1055806657181743 16:16:31 PM XLON 2,322 74.04 1055806657181745 16:16:31 PM XLON 13,787 74.04 1055806657181746 16:16:32 PM XLON 2,198 74.04 1055806657181747 16:16:32 PM XLON 2,143 74.04 1055806657181748 16:16:32 PM XLON 3,000 74.04 1055806657181749 16:16:32 PM XLON 2,007 74.04 1055806657181750 16:16:33 PM XLON 2,002 74.04 1055806657181751 16:16:34 PM XLON 2,024 74.04 1055806657181752 16:16:34 PM CHIX 1,666 74.04 1300016FT 16:16:34 PM CHIX 5,688 74.04 1300016FU 16:16:35 PM XLON 2,355 74.04 1055806657181763 16:16:35 PM XLON 13,787 74.04 1055806657181764 16:16:36 PM XLON 2,112 74.04 1055806657181772 16:16:37 PM XLON 2,369 74.04 1055806657181774 16:16:49 PM TRQX 915 74.02 1055806715893764 16:16:49 PM CHIX 4,696 74.04 1300016H7 16:16:51 PM TRQX 5,541 74.04 1055806715893766 16:16:51 PM CHIX 6,608 74.04 1300016HB 16:16:52 PM XLON 279 74.04 1055806657181785 16:16:52 PM XLON 17,340 74.04 1055806657181786 16:16:52 PM XLON 2,230 74.04 1055806657181793 16:17:15 PM XLON 4,800 74.04 1055806657181864 16:17:15 PM AQXE 5,462 74.04 124416 16:17:15 PM CHIX 4,254 74.02 1300016J9 16:17:15 PM BATE 4,888 74.06 30000SPB 16:17:15 PM BATE 512 74.06 30000SPC 16:17:16 PM BATE 4,892 74.04 30000SPF 16:17:45 PM XLON 17,958 74.02 1055806657181962 16:17:45 PM XLON 13,787 74.04 1055806657181967 16:17:45 PM XLON 5,971 74.04 1055806657181968 16:17:45 PM XLON 2,068 74.04 1055806657181969 16:17:45 PM XLON 928 74.04 1055806657181970 16:17:45 PM TRQX 3,592 74.02 1055806715893870 16:17:45 PM TRQX 634 74.02 1055806715893871 16:17:45 PM AQXE 3,908 74.02 124658 16:17:45 PM CHIX 4,989 74.02 1300016LV 16:17:45 PM CHIX 4,671 74.04 1300016LW 16:17:45 PM CHIX 1,468 74.02 1300016LX 16:17:45 PM BATE 8,115 74.02 30000SRH 16:17:45 PM BATE 9,939 74.02 30000SRI 16:17:45 PM BATE 4,888 74.04 30000SRK 16:18:19 PM CHIX 170 74.06 1300016S3 16:18:19 PM CHIX 4,501 74.06 1300016S4 16:18:27 PM XLON 2,232 74.06 1055806657182160 16:18:32 PM XLON 2,066 74.06 1055806657182186 16:18:32 PM XLON 13,787 74.06 1055806657182187 16:18:33 PM XLON 2,030 74.06 1055806657182188 16:18:34 PM CHIX 672 74.06 1300016SR 16:18:34 PM BATE 27 74.06 30000SW9 16:18:36 PM XLON 1,969 74.06 1055806657182216 16:18:36 PM XLON 13,787 74.06 1055806657182217 16:18:36 PM BATE 4,888 74.06 30000SWD 16:18:36 PM BATE 4,888 74.06 30000SWE 16:18:36 PM BATE 541 74.06 30000SWF 16:18:37 PM XLON 2,308 74.06 1055806657182220 16:18:37 PM XLON 2,195 74.06 1055806657182221 16:18:37 PM XLON 13,787 74.06 1055806657182222 16:18:37 PM XLON 13,787 74.06 1055806657182223 16:18:37 PM XLON 1,972 74.06 1055806657182224 16:18:37 PM XLON 2,120 74.06 1055806657182225 16:18:37 PM BATE 4,888 74.06 30000SWN 16:18:37 PM BATE 6,288 74.04 30000SWP 16:18:45 PM XLON 13,787 74.06 1055806657182255 16:18:45 PM CHIX 9,993 74.04 1300016U5 16:18:46 PM XLON 2,288 74.06 1055806657182268 16:18:47 PM XLON 2 74.06 1055806657182271 16:18:47 PM XLON 13,787 74.06 1055806657182274 16:18:47 PM XLON 2,231 74.06 1055806657182275 16:18:51 PM XLON 1 74.06 1055806657182282 16:18:51 PM XLON 13,787 74.06 1055806657182283 16:18:51 PM XLON 1,951 74.06 1055806657182284 16:18:51 PM XLON 689 74.06 1055806657182285 16:18:54 PM XLON 6,087 74.04 1055806657182293 16:18:54 PM XLON 13,787 74.06 1055806657182294 16:18:54 PM XLON 5,106 74.06 1055806657182295 16:18:54 PM XLON 2,359 74.06 1055806657182296 16:18:54 PM TRQX 5,114 74.04 1055806715894101 16:18:54 PM AQXE 5,779 74.04 125558 16:18:54 PM CHIX 690 74.04 1300016UO 16:18:54 PM BATE 11,727 74.04 30000SXG 16:18:59 PM XLON 11,801 74.04 1055806657182321 16:19:15 PM TRQX 5,723 74.04 1055806715894184 16:19:15 PM CHIX 12,213 74.04 1300016Y0 16:19:15 PM BATE 16,195 74.04 30000SZD 16:19:15 PM BATE 557 74.04 30000SZE 16:19:15 PM BATE 8,445 74.02 30000SZL 16:19:15 PM BATE 5,691 74.04 30000SZN 16:19:20 PM XLON 712 74.04 1055806657182410 16:19:20 PM XLON 16,223 74.04 1055806657182412 16:19:20 PM TRQX 5,721 74.04 1055806715894196 16:19:20 PM AQXE 5,552 74.04 125895 16:19:20 PM CHIX 6,439 74.04 1300016YG 16:19:20 PM BATE 10,381 74.04 30000SZY 16:19:20 PM BATE 8,886 74.02 30000T08 16:19:35 PM CHIX 10,549 74.02 1300016ZW 16:19:45 PM XLON 5,465 74.04 1055806657182465 16:19:45 PM XLON 2,057 74.04 1055806657182466 16:19:45 PM TRQX 4,977 74.02 1055806715894266 16:19:45 PM AQXE 2,119 74.02 126173 16:19:46 PM BATE 1,586 74.00 30000T2B 16:19:50 PM XLON 206 74.02 1055806657182490 16:19:55 PM XLON 556 74.02 1055806657182507 16:20:00 PM XLON 171 74.02 1055806657182528 16:20:25 PM XLON 17,548 74.04 1055806657182616 16:20:25 PM XLON 5,700 74.04 1055806657182625 16:20:25 PM XLON 13,787 74.04 1055806657182626 16:20:25 PM XLON 2,268 74.04 1055806657182627 16:20:25 PM XLON 999 74.04 1055806657182628 16:20:25 PM XLON 2,017 74.04 1055806657182640 16:20:25 PM XLON 13,787 74.04 1055806657182641 16:20:25 PM XLON 2,313 74.04 1055806657182642 16:20:25 PM TRQX 1,125 74.04 1055806715894411 16:20:25 PM TRQX 7,313 74.04 1055806715894416 16:20:25 PM AQXE 6,305 74.04 126815 16:20:25 PM CHIX 6,454 74.04 13000176F 16:20:25 PM CHIX 7,091 74.02 13000177A 16:20:25 PM BATE 2,522 74.04 30000T6U 16:20:25 PM BATE 12,680 74.04 30000T6V 16:20:25 PM BATE 2,521 74.04 30000T6W 16:20:25 PM BATE 7,060 74.02 30000T6Z 16:20:25 PM BATE 4,802 74.02 30000T76 16:20:25 PM BATE 4,888 74.04 30000T79 16:20:26 PM XLON 1,979 74.04 1055806657182643 16:20:26 PM XLON 13,787 74.04 1055806657182644 16:20:26 PM XLON 2,065 74.04 1055806657182645 16:20:26 PM XLON 1,965 74.04 1055806657182646 16:20:26 PM XLON 13,787 74.04 1055806657182647 16:20:26 PM XLON 2,205 74.04 1055806657182648 16:20:26 PM XLON 13,787 74.04 1055806657182649 16:20:26 PM XLON 2,150 74.04 1055806657182650 16:20:26 PM XLON 2,287 74.04 1055806657182651 16:20:26 PM BATE 4,888 74.04 30000T7A 16:20:26 PM BATE 4,888 74.04 30000T7B 16:20:26 PM BATE 4,671 74.02 30000T7C 16:20:33 PM XLON 13,787 74.04 1055806657182708 16:20:33 PM XLON 1,951 74.04 1055806657182709 16:20:37 PM XLON 13,787 74.04 1055806657182717 16:20:37 PM XLON 2,058 74.04 1055806657182718 16:20:37 PM XLON 13,787 74.04 1055806657182719 16:20:37 PM XLON 409 74.04 1055806657182720 16:20:37 PM XLON 2,041 74.04 1055806657182721 16:20:37 PM BATE 844 74.02 30000T8G 16:20:49 PM XLON 13,787 74.04 1055806657182754 16:20:49 PM XLON 5,433 74.04 1055806657182755 16:20:49 PM XLON 2,131 74.04 1055806657182756 16:20:49 PM XLON 1,947 74.04 1055806657182757 16:20:49 PM XLON 13,787 74.04 1055806657182758 16:20:49 PM XLON 2,361 74.04 1055806657182759 16:20:49 PM XLON 424 74.04 1055806657182760 16:20:49 PM XLON 4,235 74.04 1055806657182761 16:20:49 PM BATE 4,888 74.04 30000T9G 16:20:49 PM BATE 4,230 74.00 30000T9L 16:20:50 PM XLON 2,037 74.04 1055806657182773 16:20:55 PM AQXE 6,028 74.02 127088 16:21:07 PM XLON 2,369 74.04 1055806657182807 16:21:15 PM CHIX 3,959 74.04 1300017D0 16:21:20 PM XLON 3,396 74.06 1055806657182844 16:21:20 PM XLON 19,358 74.06 1055806657182845 16:21:20 PM XLON 642 74.06 1055806657182853 16:21:25 PM AQXE 6,076 74.04 127385 16:21:25 PM CHIX 4,856 74.04 1300017F4 16:21:34 PM BATE 17,460 74.04 30000TE9 16:21:34 PM BATE 7,367 74.02 30000TEE 16:21:36 PM XLON 2,355 74.06 1055806657182956 16:21:36 PM XLON 2,361 74.06 1055806657182957 16:21:36 PM XLON 2,208 74.06 1055806657182958 16:21:36 PM XLON 2,031 74.06 1055806657182961 16:21:36 PM XLON 2,073 74.06 1055806657182962 16:21:37 PM XLON 2,263 74.06 1055806657182963 16:21:37 PM XLON 2,210 74.06 1055806657182964 16:21:37 PM XLON 1,948 74.06 1055806657182965 16:21:38 PM XLON 1,944 74.06 1055806657182966 16:21:38 PM XLON 2,253 74.06 1055806657182967 16:21:38 PM XLON 2,373 74.06 1055806657182974 16:21:38 PM XLON 1,965 74.06 1055806657182975 16:21:38 PM XLON 605 74.06 1055806657182978 16:21:38 PM XLON 2,028 74.06 1055806657182979 16:21:45 PM XLON 1,956 74.06 1055806657183013 16:21:50 PM BATE 2,780 74.06 30000TG9 16:21:50 PM BATE 2,684 74.06 30000TGA 16:21:55 PM XLON 17,285 74.06 1055806657183037 16:22:08 PM CHIX 4,300 74.06 1300017LV 16:22:08 PM CHIX 7,918 74.06 1300017LW 16:22:08 PM CHIX 1,390 74.06 1300017LX 16:22:09 PM XLON 13,787 74.06 1055806657183092 16:22:09 PM XLON 2,366 74.06 1055806657183093 16:22:09 PM XLON 2,267 74.06 1055806657183094 16:22:09 PM BATE 4,993 74.06 30000THC 16:22:09 PM BATE 5,710 74.04 30000THF 16:22:20 PM BATE 583 74.08 30000TIJ 16:22:35 PM CHIX 3,823 74.08 1300017QB 16:22:45 PM AQXE 3,977 74.08 128349 16:22:45 PM CHIX 3,214 74.08 1300017R6 16:22:55 PM XLON 17,644 74.08 1055806657183291 16:22:55 PM AQXE 1,621 74.08 128427 16:22:55 PM CHIX 1,444 74.06 1300017S9 16:22:55 PM BATE 4,888 74.08 30000TLV 16:22:56 PM XLON 2,158 74.08 1055806657183295 16:22:56 PM BATE 4,888 74.08 30000TLX 16:22:56 PM BATE 4,888 74.08 30000TLY 16:23:00 PM BATE 1 74.08 30000TM7 16:23:02 PM XLON 13,787 74.08 1055806657183313 16:23:02 PM BATE 4,888 74.08 30000TM9 16:23:02 PM BATE 648 74.06 30000TMC 16:23:04 PM XLON 1,998 74.08 1055806657183322 16:23:05 PM CHIX 4,766 74.06 1300017ST 16:23:13 PM TRQX 4,671 74.08 1055806715894974 16:23:13 PM BATE 7,569 74.06 30000TNH 16:23:32 PM CHIX 10,073 74.08 1300017WL 16:23:33 PM TRQX 4,103 74.08 1055806715895041 16:23:35 PM XLON 680 74.08 1055806657183423 16:23:35 PM AQXE 1,516 74.06 128797 16:23:52 PM AQXE 6,410 74.10 128913 16:23:52 PM CHIX 1,705 74.10 1300017ZB 16:23:52 PM CHIX 7,918 74.10 1300017ZC 16:23:52 PM BATE 969 74.10 30000TR7 16:23:54 PM XLON 17,107 74.10 1055806657183493 16:23:58 PM XLON 5,900 74.10 1055806657183506 16:23:58 PM XLON 5,500 74.10 1055806657183507 16:23:58 PM TRQX 7,157 74.10 1055806715895127 16:23:58 PM AQXE 6,459 74.10 128958 16:23:58 PM CHIX 7,809 74.10 1300017ZR 16:23:58 PM BATE 3,676 74.10 30000TRS 16:23:58 PM BATE 14,084 74.10 30000TRT 16:23:58 PM BATE 4,888 74.10 30000TRU 16:23:59 PM XLON 2,056 74.10 1055806657183509 16:23:59 PM XLON 2,005 74.10 1055806657183510 16:23:59 PM XLON 2,365 74.10 1055806657183512 16:23:59 PM XLON 2,209 74.10 1055806657183513 16:23:59 PM BATE 9,328 74.08 30000TRY 16:23:59 PM BATE 4,888 74.10 30000TS2 16:23:59 PM BATE 5,154 74.08 30000TS3 16:24:00 PM XLON 13,787 74.10 1055806657183514 16:24:00 PM XLON 5,400 74.10 1055806657183515 16:24:00 PM XLON 2,147 74.10 1055806657183516 16:24:00 PM XLON 1,420 74.10 1055806657183517 16:24:00 PM XLON 2,151 74.10 1055806657183519 16:24:00 PM BATE 2,791 74.08 30000TS6 16:24:09 PM XLON 2,160 74.10 1055806657183551 16:24:11 PM CHIX 2,796 74.08 130001822 16:24:14 PM XLON 3,627 74.10 1055806657183567 16:24:15 PM XLON 2,219 74.10 1055806657183569 16:24:15 PM XLON 6,059 74.10 1055806657183580 16:24:15 PM XLON 1,965 74.10 1055806657183581 16:24:15 PM CHIX 4,760 74.08 13000182M 16:24:16 PM XLON 688 74.10 1055806657183582 16:24:16 PM XLON 2,000 74.10 1055806657183583 16:24:20 PM XLON 1,985 74.08 1055806657183587 16:24:20 PM XLON 1,120 74.08 1055806657183588 16:24:20 PM XLON 2,910 74.08 1055806657183589 16:24:25 PM XLON 2,012 74.10 1055806657183606 16:24:25 PM XLON 4,240 74.10 1055806657183607 16:24:25 PM AQXE 6,165 74.10 129251 16:24:26 PM XLON 2,150 74.12 1055806657183645 16:24:26 PM BATE 4,888 74.12 30000TVU 16:24:27 PM XLON 11,067 74.10 1055806657183646 16:24:27 PM XLON 5,121 74.10 1055806657183653 16:24:27 PM XLON 2,209 74.10 1055806657183654 16:24:27 PM BATE 4,888 74.10 30000TW4 16:24:27 PM BATE 6,110 74.08 30000TW7 16:24:27 PM BATE 4,888 74.10 30000TW9 16:24:27 PM BATE 9,942 74.08 30000TWA 16:24:27 PM BATE 5,660 74.06 30000TWC 16:24:32 PM XLON 1 74.10 1055806657183668 16:24:32 PM AQXE 1,049 74.08 129311 16:24:32 PM AQXE 4,931 74.08 129312 16:24:43 PM TRQX 690 74.10 1055806715895318 16:24:44 PM CHIX 4,671 74.10 13000186Z 16:24:49 PM XLON 2,329 74.10 1055806657183695 16:24:49 PM XLON 2,075 74.10 1055806657183696 16:24:49 PM XLON 2,109 74.10 1055806657183697 16:24:50 PM XLON 2,249 74.10 1055806657183700 16:24:52 PM TRQX 2,489 74.10 1055806715895359 16:24:52 PM TRQX 2,182 74.10 1055806715895360 16:24:52 PM BATE 688 74.10 30000TYB 16:24:53 PM XLON 24 74.10 1055806657183707 16:24:55 PM XLON 24 74.10 1055806657183708 16:24:55 PM XLON 1,606 74.10 1055806657183709 16:24:56 PM XLON 23 74.10 1055806657183710 16:25:03 PM CHIX 4,671 74.10 1300018AR 16:25:03 PM CHIX 1,074 74.08 1300018AU 16:25:13 PM XLON 2,274 74.10 1055806657183810 16:25:13 PM XLON 6,000 74.08 1055806657183822 16:25:13 PM TRQX 2,489 74.10 1055806715895426 16:25:13 PM TRQX 2,182 74.10 1055806715895427 16:25:13 PM CHIX 4,671 74.10 1300018BX 16:25:13 PM CHIX 3,609 74.08 1300018BY 16:25:13 PM BATE 3,664 74.10 30000U0N 16:25:16 PM BATE 3,664 74.10 30000U0W 16:25:17 PM BATE 3,664 74.10 30000U10 16:25:28 PM XLON 4,669 74.08 1055806657183912 16:25:30 PM XLON 13,787 74.08 1055806657183924 16:25:30 PM TRQX 2,486 74.08 1055806715895503 16:25:30 PM BATE 3,055 74.06 30000U2R 16:25:31 PM XLON 1,965 74.08 1055806657183925 16:25:31 PM XLON 1,180 74.08 1055806657183927 16:25:33 PM XLON 605 74.08 1055806657183930 16:25:34 PM XLON 355 74.08 1055806657183933 16:25:36 PM XLON 2,303 74.08 1055806657183934 16:25:36 PM XLON 344 74.08 1055806657183935 16:25:37 PM XLON 2,341 74.08 1055806657183941 16:25:39 PM XLON 2,374 74.08 1055806657183943 16:25:39 PM TRQX 1,388 74.06 1055806715895527 16:25:40 PM XLON 2 74.08 1055806657183948 16:25:41 PM XLON 2,338 74.08 1055806657183950 16:25:45 PM CHIX 1,375 74.06 1300018HM 16:25:49 PM CHIX 2,762 74.08 1300018I7 16:25:49 PM CHIX 4,240 74.08 1300018I8 16:25:49 PM CHIX 776 74.08 1300018I9 16:25:49 PM AQXE 5,500 74.08 131858 16:25:59 PM CHIX 4,385 74.06 1300018JE 16:25:59 PM AQXE 6,857 74.06 131966 16:26:03 PM TRQX 4,671 74.08 1055806715895594 16:26:10 PM XLON 663 74.06 1055806657184088 16:26:10 PM XLON 10,000 74.06 1055806657184089 16:26:10 PM XLON 6,948 74.06 1055806657184090 16:26:10 PM XLON 22,754 74.06 1055806657184097 16:26:10 PM XLON 22,754 74.06 1055806657184098 16:26:10 PM TRQX 1,849 74.06 1055806715895615 16:26:10 PM TRQX 1,849 74.06 1055806715895616 16:26:10 PM TRQX 245 74.06 1055806715895617 16:26:10 PM AQXE 1,824 74.06 132125 16:26:10 PM BATE 17,215 74.06 30000U6E 16:26:10 PM BATE 3,664 74.06 30000U6F 16:26:10 PM BATE 17,134 74.04 30000U6G 16:26:10 PM BATE 2,388 74.02 30000U6I 16:26:11 PM XLON 2,221 74.06 1055806657184100 16:26:11 PM XLON 2,122 74.06 1055806657184101 16:26:12 PM XLON 22,754 74.06 1055806657184102 16:26:14 PM CHIX 5,040 74.06 1300018M3 16:26:14 PM CHIX 1,217 74.06 1300018M4 16:26:15 PM XLON 674 74.06 1055806657184106 16:26:15 PM XLON 13,787 74.06 1055806657184107 16:26:15 PM BATE 3,664 74.06 30000U74 16:26:16 PM XLON 13,787 74.06 1055806657184112 16:26:16 PM XLON 2,137 74.06 1055806657184113 16:26:22 PM XLON 6,400 74.06 1055806657184135 16:26:22 PM CHIX 6,334 74.06 1300018O6 16:26:22 PM BATE 4,671 74.06 30000U8F 16:26:22 PM BATE 12,908 74.06 30000U8G 16:26:22 PM BATE 1,135 74.08 30000U8L 16:26:22 PM BATE 3,664 74.08 30000U8M 16:26:22 PM BATE 106 74.04 30000U8X 16:26:30 PM XLON 17,078 74.04 1055806657184160 16:26:30 PM XLON 16,709 74.02 1055806657184171 16:26:30 PM XLON 2,320 74.00 1055806657184182 16:26:30 PM XLON 3,964 74.00 1055806657184183 16:26:30 PM XLON 2,638 73.98 1055806657184216 16:26:30 PM XLON 3,894 73.98 1055806657184222 16:26:30 PM TRQX 4,721 74.04 1055806715895667 16:26:30 PM TRQX 5,054 73.98 1055806715895678 16:26:30 PM CHIX 4,829 74.04 1300018PK 16:26:30 PM CHIX 1,878 74.00 1300018PQ 16:26:30 PM CHIX 3,114 74.00 1300018PR 16:26:30 PM BATE 17,309 74.04 30000U9E 16:26:30 PM BATE 8,795 74.02 30000U9G 16:26:30 PM BATE 6,338 74.02 30000U9H 16:26:30 PM BATE 2,668 74.00 30000U9K 16:26:30 PM BATE 3,065 74.00 30000U9L 16:26:30 PM BATE 4,536 73.98 30000U9N 16:26:30 PM BATE 5,000 73.98 30000U9O 16:26:30 PM BATE 3,603 73.98 30000U9P 16:26:31 PM BATE 9,878 73.96 30000UA2 16:26:32 PM BATE 6,922 73.94 30000UAA 16:26:32 PM BATE 2,809 73.98 30000UAD 16:26:33 PM BATE 4,671 73.98 30000UAE 16:26:33 PM BATE 3,914 73.98 30000UAF 16:26:35 PM XLON 1,911 74.02 1055806657184229 16:26:35 PM XLON 2,258 74.02 1055806657184239 16:26:35 PM XLON 2 74.02 1055806657184240 16:26:35 PM XLON 5,400 74.02 1055806657184241 16:26:35 PM XLON 16 74.02 1055806657184242 16:26:35 PM XLON 13,787 74.02 1055806657184243 16:26:37 PM XLON 24 74.02 1055806657184254 16:26:37 PM XLON 13,787 74.02 1055806657184255 16:26:37 PM XLON 731 74.02 1055806657184256 16:26:37 PM XLON 190 74.02 1055806657184257 16:26:47 PM AQXE 5,200 74.02 132501 16:26:55 PM XLON 12,167 74.04 1055806657184368 16:26:55 PM XLON 5,400 74.04 1055806657184369 16:26:55 PM XLON 2,323 74.04 1055806657184370 16:26:55 PM XLON 2,147 74.04 1055806657184371 16:26:55 PM XLON 717 74.04 1055806657184372 16:26:55 PM AQXE 74 74.02 132671 16:27:05 PM CHIX 4,873 74.00 1300018VK 16:27:05 PM BATE 3,664 74.02 30000UDK 16:27:06 PM BATE 1,203 74.02 30000UDN 16:27:06 PM BATE 3,664 74.02 30000UDO 16:27:16 PM XLON 16,855 74.02 1055806657184512 16:27:16 PM XLON 4,600 74.02 1055806657184513 16:27:16 PM TRQX 7,147 74.02 1055806715895866 16:27:16 PM CHIX 5,642 74.02 1300018XV 16:27:16 PM AQXE 2,646 74.02 133007 16:27:16 PM BATE 1,712 74.02 30000UF3 16:27:16 PM BATE 931 74.02 30000UF4 16:27:17 PM AQXE 2,565 74.02 133019 16:27:17 PM BATE 3,944 74.02 30000UF9 16:27:19 PM BATE 4,902 74.00 30000UFG 16:27:24 PM XLON 1 74.02 1055806657184554 16:27:24 PM BATE 7,146 74.00 30000UFZ 16:27:25 PM CHIX 4,671 74.02 1300018ZF 16:27:26 PM XLON 2,302 74.04 1055806657184570 16:27:26 PM XLON 7,700 74.04 1055806657184571 16:27:26 PM XLON 2,189 74.04 1055806657184572 16:27:26 PM XLON 2,258 74.04 1055806657184573 16:27:26 PM XLON 2,365 74.04 1055806657184575 16:27:26 PM XLON 7,700 74.04 1055806657184576 16:27:26 PM XLON 2,285 74.04 1055806657184577 16:27:27 PM XLON 2,170 74.04 1055806657184578 16:27:27 PM XLON 2,158 74.04 1055806657184579 16:27:27 PM XLON 7,700 74.04 1055806657184580 16:27:27 PM XLON 2,264 74.04 1055806657184583 16:27:28 PM XLON 2,319 74.04 1055806657184584 16:27:29 PM XLON 696 74.04 1055806657184586 16:27:29 PM XLON 2,083 74.04 1055806657184587 16:27:30 PM XLON 1,976 74.04 1055806657184588 16:27:30 PM XLON 2,202 74.04 1055806657184589 16:27:30 PM XLON 2,306 74.04 1055806657184590 16:27:31 PM XLON 2 74.04 1055806657184591 16:27:31 PM XLON 2,266 74.04 1055806657184592 16:27:31 PM BATE 3,664 74.04 30000UGI 16:27:31 PM BATE 3,664 74.04 30000UGJ 16:27:32 PM XLON 2,117 74.04 1055806657184594 16:27:32 PM XLON 2,256 74.04 1055806657184595 16:27:32 PM BATE 3,664 74.04 30000UGK 16:27:32 PM BATE 3,664 74.04 30000UGM 16:27:35 PM CHIX 1,451 74.02 130001904 16:27:46 PM XLON 290 74.04 1055806657184706 16:27:46 PM XLON 4,900 74.04 1055806657184707 16:27:46 PM XLON 1,977 74.04 1055806657184708 16:27:55 PM XLON 17,045 74.02 1055806657184722 16:27:55 PM XLON 4,799 74.02 1055806657184727 16:27:55 PM XLON 162 74.02 1055806657184728 16:27:55 PM BATE 3,664 74.02 30000UIL 16:27:56 PM XLON 22,754 74.02 1055806657184732 16:27:56 PM XLON 22,754 74.02 1055806657184733 16:27:56 PM BATE 3,111 74.00 30000UIQ 16:28:04 PM XLON 22,754 74.02 1055806657184775 16:28:05 PM CHIX 4,809 74.00 130001952 16:28:06 PM XLON 1 74.02 1055806657184789 16:28:11 PM XLON 647 74.02 1055806657184885 16:28:11 PM BATE 890 74.02 30000ULF 16:28:13 PM BATE 1,696 74.04 30000ULW 16:28:13 PM BATE 3,664 74.04 30000ULX 16:28:13 PM BATE 4,671 74.02 30000ULY 16:28:20 PM XLON 17,426 74.02 1055806657184962 16:28:20 PM XLON 9,400 74.02 1055806657184963 16:28:20 PM XLON 2,213 74.02 1055806657184981 16:28:20 PM XLON 7,498 74.00 1055806657184982 16:28:20 PM CHIX 4,692 74.02 1300019A1 16:28:20 PM CHIX 1,288 74.00 1300019B3 16:28:20 PM AQXE 3,885 74.02 134128 16:28:20 PM AQXE 3,247 74.02 134129 16:28:20 PM BATE 4,210 74.02 30000UMX 16:28:20 PM BATE 1,955 74.02 30000UN2 16:28:20 PM BATE 3,664 74.02 30000UN3 16:28:20 PM BATE 3,664 74.02 30000UN9 16:28:20 PM BATE 2,042 74.00 30000UNA 16:28:21 PM XLON 10,198 74.00 1055806657184996 16:28:21 PM TRQX 1,096 74.00 1055806715896079 16:28:22 PM TRQX 5,944 74.00 1055806715896097 16:28:22 PM AQXE 9,032 74.00 134194 16:28:23 PM XLON 4,900 74.00 1055806657185018 16:28:23 PM TRQX 546 74.00 1055806715896100 16:28:23 PM BATE 3 74.00 30000UO3 16:28:24 PM BATE 298 74.00 30000UOG 16:28:26 PM BATE 27 74.00 30000UOJ 16:28:26 PM BATE 3,664 74.00 30000UOK 16:28:26 PM BATE 1,702 73.98 30000UON 16:28:28 PM XLON 2,189 74.00 1055806657185045 16:28:28 PM XLON 2,114 74.00 1055806657185047 16:28:29 PM CHIX 4,671 74.00 1300019DX 16:28:44 PM CHIX 16 74.00 1300019HA 16:28:44 PM CHIX 279 74.00 1300019HB 16:28:44 PM CHIX 712 74.00 1300019HC 16:28:48 PM TRQX 3,100 73.98 1055806715896194 16:28:48 PM TRQX 49 73.98 1055806715896195 16:28:48 PM TRQX 2,327 73.98 1055806715896197 16:28:48 PM CHIX 2,188 73.98 1300019M1 16:28:48 PM CHIX 2,504 73.98 1300019M2 16:28:48 PM CHIX 2,266 73.96 1300019MC 16:28:48 PM CHIX 1,439 73.96 1300019ME 16:28:48 PM CHIX 1,048 73.96 1300019MF 16:28:48 PM BATE 18 73.98 30000USO 16:28:48 PM BATE 2,142 73.98 30000USP 16:28:48 PM BATE 3,678 73.98 30000USQ 16:28:49 PM XLON 7,852 74.00 1055806657185338 16:28:50 PM XLON 8,574 74.00 1055806657185346 16:28:53 PM XLON 5,705 74.00 1055806657185400 16:28:58 PM XLON 17,908 74.00 1055806657185474 16:28:58 PM CHIX 2,004 74.00 1300019WG 16:28:59 PM CHIX 260 74.00 1300019WJ 16:29:00 PM CHIX 370 74.00 1300019X0 16:29:00 PM CHIX 730 74.00 1300019X1 16:29:04 PM CHIX 4,941 74.00 1300019ZC 16:29:06 PM BATE 3 74.00 30000UXM 16:29:10 PM XLON 9,900 74.02 1055806657185618 16:29:10 PM XLON 5,200 74.02 1055806657185619 16:29:10 PM XLON 7,654 74.02 1055806657185620 16:29:10 PM XLON 6,133 74.02 1055806657185625 16:29:15 PM BATE 3,664 74.02 30000UYD 16:29:15 PM BATE 422 74.02 30000UYE 16:29:15 PM BATE 455 74.02 30000UYF 16:29:17 PM AQXE 5,379 74.00 135283 16:29:17 PM BATE 3,664 74.02 30000UYN 16:29:17 PM BATE 478 74.02 30000UYO 16:29:36 PM XLON 17,686 74.02 1055806657185907 16:29:36 PM XLON 2,272 74.02 1055806657185916 16:29:36 PM XLON 2,027 74.02 1055806657185917 16:29:36 PM CHIX 956 74.02 130001A6D 16:29:36 PM CHIX 3,715 74.02 130001A6E 16:29:49 PM CHIX 13,425 74.02 130001ABH 16:29:49 PM AQXE 5,555 74.02 136191 16:29:51 PM BATE 4,475 74.00 30000V68 16:29:59 PM XLON 1,622 74.02 1055806657186135 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