Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 12 April, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 2070V
Vodafone Group Plc
12 April 2021
 

12 April 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Morgan Stanley & Co. International plc ('Morgan Stanley') as part of its buy-back programme announced on 12 March 2021 and 19 March 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

12 April 2021

Number of ordinary shares of 2020/21 US cents each purchased:

6,585,202

Highest price paid per share (pence):

135.34

Lowest price paid per share (pence):

133.54

Volume weighted average price paid per share (pence):

134.63


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 645,182,912 of its ordinary shares in treasury and has 28,171,699,936 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Morgan Stanley (4PQUHN3JPFGFNF3BB653) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 12 April 2021 Morgan Stanley (as principal) elected to purchase 6,585,202 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Morgan Stanley on 12 April 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

BATE

134.64

416,377

CHIX

134.61

1,008,012

XLON

134.63

5,160,813

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(pence per share)

Time of transaction
 (BST)

Trading venue

Transaction reference
 number

8,178

134.3600

08:00:25

XLON

E05aham41T3I

7,376

134.3400

08:00:25

XLON

E05aham41T3R

1,709

134.3400

08:00:25

XLON

E05aham41T3T

4,064

134.3400

08:00:25

XLON

E05aham41T3V

4,251

134.3400

08:00:25

XLON

E05aham41T3X

2,220

134.3400

08:00:25

XLON

E05aham41T3x

1,844

134.3400

08:00:25

XLON

E05aham41T52

4,251

134.3400

08:00:25

XLON

E05aham41T54

52

134.3400

08:00:25

XLON

E05aham41T5C

1,003

134.3400

08:00:25

XLON

E05aham41T5E

1,154

134.0800

08:00:29

BATE

254078871602

809

134.0800

08:00:29

BATE

254078871603

1,591

134.0800

08:00:29

BATE

254078871604

3,105

133.6400

08:00:37

XLON

E05aham41Ug8

4,796

134.3600

08:01:02

XLON

E05aham41WZx

4,796

134.3600

08:01:02

XLON

E05aham41Wa3

577

134.3600

08:01:02

XLON

E05aham41Wa7

3,664

134.3200

08:01:18

XLON

E05aham41XrE

3,218

134.3200

08:01:18

XLON

E05aham41XrG

3,392

134.4400

08:02:05

XLON

E05aham41arz

3,699

134.4400

08:02:05

XLON

E05aham41as1

3,301

134.4800

08:02:11

XLON

E05aham41bd7

1,000

134.2800

08:02:20

XLON

E05aham41cqF

2,551

134.2800

08:02:20

XLON

E05aham41cqH

3,599

134.0400

08:02:38

XLON

E05aham41eG8

3,664

134.0400

08:02:38

XLON

E05aham41eGA

2,063

133.7600

08:02:42

CHIX

3075188779592

1,348

133.7600

08:02:42

CHIX

3075188779600

3,294

133.9400

08:03:23

XLON

E05aham41j39

3,316

133.9400

08:03:23

XLON

E05aham41j3B

3,261

133.9200

08:03:23

XLON

E05aham41j3H

3,126

133.9200

08:03:23

XLON

E05aham41j3J

4,207

133.9200

08:03:23

XLON

E05aham41j3N

3,591

133.9800

08:04:20

XLON

E05aham41mlj

3,224

133.9800

08:04:20

XLON

E05aham41mll

3,077

133.9800

08:04:20

XLON

E05aham41mln

3,180

133.9800

08:04:20

XLON

E05aham41mlp

4,320

133.9800

08:04:20

XLON

E05aham41mlr

1,189

133.9800

08:04:20

XLON

E05aham41mlw

1,712

133.9800

08:04:20

XLON

E05aham41mlz

34

133.9800

08:04:20

XLON

E05aham41mm8

1,385

133.9800

08:04:20

XLON

E05aham41mmA

1,746

133.9800

08:04:20

XLON

E05aham41mmC

1,739

133.9800

08:04:20

XLON

E05aham41mmO

1,472

134.1600

08:06:04

XLON

E05aham41sCs

2,901

134.1600

08:06:04

XLON

E05aham41sCv

1,613

134.1600

08:06:04

XLON

E05aham41sCx

4,373

134.1600

08:06:04

XLON

E05aham41sD6

4,373

134.1600

08:06:04

XLON

E05aham41sDA

141

134.1600

08:06:04

XLON

E05aham41sDC

3,145

134.1400

08:06:04

XLON

E05aham41sDL

3,214

134.1400

08:06:04

XLON

E05aham41sDN

4,373

134.1600

08:06:04

XLON

E05aham41sDH

1,768

134.1600

08:06:04

XLON

E05aham41sDJ

617

134.1400

08:06:04

XLON

E05aham41sDr

3,812

134.1400

08:06:04

XLON

E05aham41sDu

3,162

134.1200

08:06:04

XLON

E05aham41sE7

4,545

134.1200

08:06:04

XLON

E05aham41sE9

4,545

134.1200

08:06:04

XLON

E05aham41sEK

4,437

134.1200

08:06:04

XLON

E05aham41sER

721

134.3400

08:07:59

CHIX

3075188780530

1,449

134.2400

08:08:00

XLON

E05aham41yBD

1,207

134.2400

08:08:00

XLON

E05aham41yBF

1,216

134.2400

08:08:00

XLON

E05aham41yBH

244

134.2400

08:08:00

XLON

E05aham41yBJ

3,406

134.3400

08:08:20

XLON

E05aham41z4T

692

134.7000

08:08:58

CHIX

3075188780685

6,793

134.7000

08:09:02

XLON

E05aham421I0

6,336

134.7000

08:09:02

XLON

E05aham421I4

1,070

134.7000

08:09:02

CHIX

3075188780708

643

134.7000

08:09:02

CHIX

3075188780709

1,382

134.7000

08:09:02

XLON

E05aham421I9

1,762

134.7000

08:09:02

CHIX

3075188780710

1,762

134.7000

08:09:02

CHIX

3075188780711

2,000

134.7000

08:09:02

XLON

E05aham421IE

3,411

134.7000

08:09:02

XLON

E05aham421IG

2,000

134.7000

08:09:02

XLON

E05aham421II

3,411

134.7000

08:09:02

XLON

E05aham421IP

1,762

134.7000

08:09:02

CHIX

3075188780712

3,382

134.7000

08:09:02

XLON

E05aham421IR

61

134.7000

08:09:02

CHIX

3075188780713

1,161

134.7000

08:09:02

XLON

E05aham421Ib

3,132

134.7000

08:09:10

XLON

E05aham421lr

1,417

134.7000

08:09:10

XLON

E05aham421lt

4,704

134.7000

08:09:10

XLON

E05aham421lv

4,591

134.7000

08:09:10

XLON

E05aham421lx

6,746

134.7000

08:09:10

XLON

E05aham421lz

6,791

134.7000

08:09:10

XLON

E05aham421m1

4,909

134.7000

08:09:10

XLON

E05aham421m3

212

134.7000

08:09:10

BATE

254078872511

1,750

134.7000

08:09:10

CHIX

3075188780744

412

134.7000

08:09:10

CHIX

3075188780745

599

134.7000

08:09:10

BATE

254078872512

547

134.7000

08:09:10

BATE

254078872513

751

134.7000

08:09:10

CHIX

3075188780746

269

134.7000

08:09:10

BATE

254078872514

599

134.7000

08:09:10

CHIX

3075188780747

2,745

134.8800

08:10:52

CHIX

3075188781008

3,236

134.9600

08:11:04

XLON

E05aham427L6

4,000

135.0000

08:11:30

XLON

E05aham428UP

353

135.0000

08:11:30

XLON

E05aham428UR

443

135.0000

08:11:30

CHIX

3075188781128

68

134.9800

08:11:30

BATE

254078872728

205

135.0000

08:11:30

BATE

254078872727

4,000

135.0000

08:11:30

XLON

E05aham428UZ

443

135.0000

08:11:30

CHIX

3075188781129

281

135.0000

08:11:30

XLON

E05aham428Uk

443

135.0000

08:11:30

CHIX

3075188781130

3,160

134.9800

08:11:30

XLON

E05aham428Uw

309

134.9800

08:11:30

XLON

E05aham428V0

1,114

134.9800

08:11:30

XLON

E05aham428V2

975

134.9800

08:11:30

XLON

E05aham428V4

909

134.9800

08:11:30

XLON

E05aham428V6

1,081

134.9800

08:11:30

XLON

E05aham428V8

907

134.9800

08:11:30

XLON

E05aham428VA

3,093

134.9800

08:11:30

XLON

E05aham428VH

338

134.9800

08:11:30

XLON

E05aham428VJ

4,648

135.0000

08:11:30

XLON

E05aham428VF

140

134.9800

08:11:30

CHIX

3075188781132

68

134.9800

08:11:30

BATE

254078872729

140

134.9800

08:11:30

CHIX

3075188781133

140

134.9800

08:11:30

CHIX

3075188781134

140

134.9800

08:11:30

CHIX

3075188781135

140

134.9800

08:11:30

CHIX

3075188781136

140

134.9800

08:11:30

CHIX

3075188781137

140

134.9800

08:11:30

CHIX

3075188781138

140

134.9800

08:11:30

CHIX

3075188781139

53

134.9800

08:11:30

CHIX

3075188781140

140

134.9800

08:11:30

CHIX

3075188781141

140

134.9800

08:11:30

CHIX

3075188781142

4,050

134.9800

08:11:30

XLON

E05aham428VR

3,409

134.9800

08:11:30

XLON

E05aham428VT

3,409

134.9800

08:11:30

XLON

E05aham428Vd

979

134.9800

08:11:30

XLON

E05aham428Vg

4,208

134.9800

08:11:30

XLON

E05aham428Vi

297

134.9800

08:11:30

XLON

E05aham428Vo

1,091

134.9800

08:11:30

XLON

E05aham428Vq

1,860

134.9600

08:12:20

XLON

E05aham42AKs

1,391

134.9600

08:12:20

XLON

E05aham42AKv

3,393

134.9600

08:12:20

XLON

E05aham42AKx

3,091

134.9600

08:12:20

XLON

E05aham42AKz

5,006

134.9600

08:12:20

XLON

E05aham42AL1

3,191

135.1000

08:13:08

CHIX

3075188781370

1,681

135.1000

08:13:08

CHIX

3075188781371

3,081

135.1000

08:13:08

XLON

E05aham42CJK

3,694

135.1000

08:13:08

XLON

E05aham42CJM

582

135.1000

08:13:08

XLON

E05aham42CJO

2,611

135.1000

08:13:08

XLON

E05aham42CJQ

6,482

135.1000

08:13:08

XLON

E05aham42CJS

3,824

135.0600

08:13:17

XLON

E05aham42Cyd

939

135.0800

08:14:22

CHIX

3075188781575

611

135.0800

08:14:22

CHIX

3075188781576

718

135.0800

08:14:22

BATE

254078872980

3,317

135.0800

08:14:22

XLON

E05aham42Fga

3,208

135.0800

08:14:22

XLON

E05aham42Fgc

5,973

135.0800

08:14:22

XLON

E05aham42Fgg

3,090

135.0800

08:14:22

XLON

E05aham42FgW

3,425

135.0800

08:14:22

XLON

E05aham42FgY

3,318

135.0800

08:14:43

XLON

E05aham42Gk3

3,336

135.0800

08:14:43

XLON

E05aham42Gk5

102

135.0400

08:14:56

CHIX

3075188781646

3,446

135.0000

08:15:18

CHIX

3075188781704

3,541

135.0000

08:15:18

CHIX

3075188781705

3,122

135.0000

08:15:18

XLON

E05aham42IFD

3,171

135.0000

08:15:18

XLON

E05aham42IFF

1,817

134.9800

08:15:52

CHIX

3075188781774

4,010

135.0200

08:16:01

XLON

E05aham42K5n

3,307

135.0200

08:16:01

XLON

E05aham42K5p

3,307

135.0200

08:16:01

XLON

E05aham42K5y

703

135.0200

08:16:01

XLON

E05aham42K61

2,909

135.0200

08:16:01

XLON

E05aham42K63

3,427

135.0400

08:16:26

XLON

E05aham42LVH

3,443

135.0400

08:16:26

XLON

E05aham42LVJ

340

134.9800

08:17:14

CHIX

3075188782047

377

134.9800

08:17:14

CHIX

3075188782048

2,598

134.9800

08:17:14

CHIX

3075188782049

2,312

134.9800

08:17:14

CHIX

3075188782050

1,307

134.9800

08:17:14

CHIX

3075188782051

124

134.9800

08:17:14

CHIX

3075188782052

26

134.9800

08:17:14

CHIX

3075188782053

5,988

134.9800

08:17:14

CHIX

3075188782054

3,306

134.9800

08:17:14

XLON

E05aham42MzB

3,587

134.9800

08:17:14

XLON

E05aham42MzD

3,221

135.0000

08:17:54

XLON

E05aham42OD8

544

134.9800

08:17:54

XLON

E05aham42ODb

2,760

134.9800

08:17:54

XLON

E05aham42ODd

3,710

134.9800

08:17:54

XLON

E05aham42ODf

3,269

134.9800

08:17:54

XLON

E05aham42ODh

3,312

134.9600

08:18:11

XLON

E05aham42Ou9

3,422

134.9600

08:18:11

XLON

E05aham42OuB

3,169

134.9600

08:19:15

XLON

E05aham42RG3

3,379

134.9600

08:19:15

CHIX

3075188782347

197

134.8600

08:19:31

CHIX

3075188782412

3,091

134.8600

08:19:31

CHIX

3075188782413

3,112

134.8600

08:19:31

XLON

E05aham42Rvt

4,760

134.8600

08:19:31

XLON

E05aham42Rvv

4,760

134.8600

08:19:31

XLON

E05aham42Rvz

2,205

134.8600

08:19:31

XLON

E05aham42Rw1

3,296

134.7600

08:19:55

XLON

E05aham42Srl

3,343

134.7600

08:19:55

BATE

254078873477

739

134.6400

08:20:11

CHIX

3075188782619

3,571

134.5800

08:20:37

XLON

E05aham42VLL

2,972

134.5800

08:20:37

XLON

E05aham42VLN

359

134.5800

08:20:37

XLON

E05aham42VLR

3,508

134.5800

08:20:37

CHIX

3075188782693

642

134.4800

08:20:55

XLON

E05aham42W1I

2,369

134.4800

08:21:15

XLON

E05aham42WoT

957

134.4800

08:21:15

XLON

E05aham42WoV

3,163

134.4800

08:21:15

XLON

E05aham42WoX

3,236

134.4800

08:21:15

XLON

E05aham42WoZ

3,596

134.4000

08:21:27

XLON

E05aham42XNy

3,641

134.3200

08:21:48

XLON

E05aham42Y9S

2,000

134.4000

08:24:44

XLON

E05aham42doq

1,954

134.4000

08:24:44

XLON

E05aham42dos

3,641

134.4000

08:24:44

XLON

E05aham42dow

24

134.3800

08:24:45

BATE

254078873821

3,832

134.3800

08:24:45

XLON

E05aham42dsC

4,000

134.3800

08:24:45

XLON

E05aham42dsE

281

134.3800

08:24:45

CHIX

3075188783173

106

134.3800

08:24:45

BATE

254078873822

130

134.3800

08:24:45

BATE

254078873823

94

134.3800

08:24:45

CHIX

3075188783174

130

134.3800

08:24:45

BATE

254078873824

147

134.3800

08:24:45

CHIX

3075188783175

117

134.3800

08:24:45

BATE

254078873825

699

134.3400

08:25:03

XLON

E05aham42ebt

3,896

134.3400

08:25:03

XLON

E05aham42ebv

969

134.3400

08:25:03

XLON

E05aham42ebx

3,031

134.3400

08:25:03

XLON

E05aham42ec4

2,657

134.3400

08:25:03

XLON

E05aham42ec6

1,938

134.3400

08:25:03

XLON

E05aham42ecA

3,750

134.3400

08:25:03

XLON

E05aham42ecC

250

134.3400

08:25:03

XLON

E05aham42ecH

514

134.3400

08:25:03

XLON

E05aham42ecJ

677

134.3400

08:25:03

CHIX

3075188783227

2,000

134.3400

08:25:03

XLON

E05aham42ecN

536

134.3400

08:25:03

CHIX

3075188783228

141

134.3400

08:25:03

CHIX

3075188783229

2,081

134.3400

08:25:03

XLON

E05aham42ecQ

2,764

134.3400

08:25:03

XLON

E05aham42ecS

677

134.3400

08:25:03

CHIX

3075188783230

312

134.3400

08:25:03

BATE

254078873846

1,236

134.3400

08:25:03

XLON

E05aham42ecX

2,764

134.3400

08:25:03

XLON

E05aham42ecZ

312

134.3400

08:25:03

BATE

254078873847

677

134.3400

08:25:03

CHIX

3075188783231

1,831

134.3400

08:25:03

XLON

E05aham42ecg

405

134.3400

08:25:03

XLON

E05aham42eci

211

134.3400

08:25:03

XLON

E05aham42ed5

259

134.3400

08:25:03

XLON

E05aham42ee7

3,092

134.2400

08:25:35

XLON

E05aham42flE

190

134.3200

08:26:10

XLON

E05aham42gtE

4,913

134.3200

08:26:10

XLON

E05aham42gtG

153

134.3200

08:26:10

XLON

E05aham42guZ

110

134.3200

08:26:18

XLON

E05aham42h3V

7,109

134.3000

08:26:52

XLON

E05aham42iMy

6,557

134.3000

08:26:52

CHIX

3075188783445

4,376

134.2800

08:26:52

XLON

E05aham42iNI

5,123

134.2800

08:26:52

CHIX

3075188783446

4,376

134.2800

08:26:52

XLON

E05aham42iNd

864

134.2800

08:26:52

XLON

E05aham42iNk

5,333

134.2200

08:28:07

XLON

E05aham42km2

667

134.2200

08:28:07

XLON

E05aham42km4

1,610

134.2200

08:28:07

XLON

E05aham42km6

3,889

134.2200

08:28:07

XLON

E05aham42km8

741

134.2200

08:28:07

BATE

254078874078

6,550

134.2200

08:28:07

CHIX

3075188783564

1,600

134.2200

08:28:07

CHIX

3075188783565

1,267

134.3400

08:30:18

CHIX

3075188783892

1,352

134.3400

08:30:18

CHIX

3075188783893

4,167

134.3400

08:30:18

CHIX

3075188783894

4,740

134.3400

08:30:18

XLON

E05aham42ooG

4,740

134.3400

08:30:18

XLON

E05aham42ooP

38

134.3400

08:30:18

XLON

E05aham42ooR

4,684

134.4000

08:31:15

XLON

E05aham42qoK

2,000

134.4000

08:31:15

XLON

E05aham42qoS

2,684

134.4000

08:31:15

XLON

E05aham42qoU

867

134.4000

08:31:15

XLON

E05aham42qod

5,095

134.3800

08:31:16

XLON

E05aham42qpE

4,461

134.3800

08:31:16

XLON

E05aham42qpG

788

134.3800

08:31:16

XLON

E05aham42qpK

1,800

134.3800

08:31:16

XLON

E05aham42qpT

4,000

134.4200

08:33:02

XLON

E05aham42tuj

4,000

134.4200

08:33:02

XLON

E05aham42tup

785

134.4200

08:33:02

XLON

E05aham42tur

327

134.4200

08:33:02

CHIX

3075188784290

150

134.4200

08:33:02

BATE

254078874501

327

134.4200

08:33:02

CHIX

3075188784291

327

134.4200

08:33:02

CHIX

3075188784292

327

134.4200

08:33:02

CHIX

3075188784293

327

134.4200

08:33:02

CHIX

3075188784294

327

134.4200

08:33:02

CHIX

3075188784295

327

134.4200

08:33:02

CHIX

3075188784296

327

134.4200

08:33:02

CHIX

3075188784297

327

134.4200

08:33:02

CHIX

3075188784298

327

134.4200

08:33:02

CHIX

3075188784299

327

134.4200

08:33:02

CHIX

3075188784300

327

134.4200

08:33:02

CHIX

3075188784301

327

134.4200

08:33:02

CHIX

3075188784302

327

134.4200

08:33:02

CHIX

3075188784303

327

134.4200

08:33:02

CHIX

3075188784304

327

134.4200

08:33:02

CHIX

3075188784305

327

134.4200

08:33:02

CHIX

3075188784306

327

134.4200

08:33:02

CHIX

3075188784307

310

134.4200

08:33:02

CHIX

3075188784308

327

134.4200

08:33:02

CHIX

3075188784309

257

134.4200

08:33:02

CHIX

3075188784310

4,774

134.4000

08:33:02

XLON

E05aham42tvP

4,510

134.4000

08:33:02

XLON

E05aham42tvR

1,830

134.4000

08:33:02

XLON

E05aham42tve

280

134.4000

08:33:02

XLON

E05aham42tvj

3,449

134.3200

08:33:29

CHIX

3075188784385

931

134.2400

08:34:02

XLON

E05aham42vkX

2,978

134.2400

08:34:02

XLON

E05aham42vlT

3,723

134.2400

08:34:02

XLON

E05aham42vlV

497

134.4400

08:35:54

CHIX

3075188784642

3,953

134.4400

08:35:54

CHIX

3075188784643

4,094

134.4400

08:35:54

XLON

E05aham42z1h

7,059

134.4400

08:35:54

XLON

E05aham42z1j

3,639

134.4200

08:35:54

XLON

E05aham42z2I

941

134.4200

08:35:54

XLON

E05aham42z2M

1,431

134.4200

08:35:54

XLON

E05aham42z2O

2,372

134.4200

08:35:54

XLON

E05aham42z2S

2,000

134.4200

08:35:54

XLON

E05aham42z2b

208

134.4200

08:35:54

XLON

E05aham42z4M

836

134.4200

08:35:54

XLON

E05aham42z4X

3,725

134.3400

08:38:42

CHIX

3075188784961

601

134.3400

08:38:42

CHIX

3075188784962

4,558

134.3400

08:38:42

XLON

E05aham433Xr

3,152

134.3400

08:38:42

XLON

E05aham433Xt

1,150

134.3400

08:38:42

XLON

E05aham433Xw

573

134.3400

08:38:42

XLON

E05aham433Y4

1,427

134.3400

08:38:42

XLON

E05aham433Y6

211

134.3400

08:38:43

BATE

254078874892

4,262

134.3400

08:38:43

XLON

E05aham433Yh

4,875

134.3400

08:38:43

XLON

E05aham433Yj

798

134.3400

08:38:43

XLON

E05aham433Yq

875

134.3400

08:38:43

CHIX

3075188784963

473

134.3400

08:38:43

BATE

254078874893

189

134.2200

08:39:02

BATE

254078874919

3,822

134.2400

08:39:35

XLON

E05aham435M8

489

134.2400

08:39:36

XLON

E05aham435N6

1,759

134.2400

08:39:36

XLON

E05aham435N8

2,981

134.2200

08:39:36

XLON

E05aham435Nh

151

134.2200

08:39:36

BATE

254078874984

780

134.2000

08:40:07

BATE

254078875025

4,115

134.2000

08:40:07

BATE

254078875026

1,387

134.1800

08:40:08

CHIX

3075188785135

5,368

134.1800

08:40:08

CHIX

3075188785139

4,738

134.1200

08:41:05

CHIX

3075188785221

398

134.1000

08:41:05

CHIX

3075188785222

1,482

134.1000

08:41:05

CHIX

3075188785223

3,786

134.1000

08:41:05

CHIX

3075188785224

361

134.1000

08:41:05

CHIX

3075188785225

365

134.1000

08:41:05

CHIX

3075188785226

300

134.1000

08:41:05

CHIX

3075188785227

688

134.1000

08:41:05

XLON

E05aham437gH

1,482

134.1000

08:41:05

XLON

E05aham437gJ

2,571

134.1000

08:41:05

XLON

E05aham437gL

2,500

134.3600

08:43:47

XLON

E05aham43CDr

2,500

134.3600

08:43:47

XLON

E05aham43CE4

225

134.3600

08:43:47

CHIX

3075188785558

104

134.3600

08:43:47

BATE

254078875288

225

134.3600

08:43:47

CHIX

3075188785559

225

134.3600

08:43:47

CHIX

3075188785560

104

134.3600

08:43:47

BATE

254078875289

177

134.3600

08:43:47

CHIX

3075188785561

4,000

134.3600

08:43:47

XLON

E05aham43CFJ

2,659

134.3600

08:43:47

XLON

E05aham43CFN

86

134.3600

08:43:48

CHIX

3075188785562

104

134.3600

08:43:48

BATE

254078875291

3,007

134.3600

08:43:48

XLON

E05aham43CHd

1,322

134.3600

08:43:48

XLON

E05aham43CHf

4,582

134.3600

08:44:18

XLON

E05aham43Dge

4,582

134.3600

08:44:18

XLON

E05aham43Dgi

1,625

134.3600

08:44:18

XLON

E05aham43Dgq

34

134.3600

08:44:18

XLON

E05aham43Dgs

263

134.3600

08:44:18

XLON

E05aham43Dgu

1,188

134.3400

08:44:18

XLON

E05aham43Dh6

1,156

134.3400

08:44:18

XLON

E05aham43Dh8

635

134.3400

08:44:18

XLON

E05aham43DhB

1,039

134.3400

08:44:18

XLON

E05aham43DhD

2,830

134.3400

08:44:18

XLON

E05aham43DhJ

1,188

134.3400

08:44:18

XLON

E05aham43DhM

1,975

134.3400

08:44:18

XLON

E05aham43DhO

1,171

134.3400

08:44:18

XLON

E05aham43DhU

234

134.1600

08:45:22

CHIX

3075188785797

6,162

134.1600

08:45:22

CHIX

3075188785798

2,756

134.1600

08:45:22

XLON

E05aham43FDP

895

134.1600

08:45:22

XLON

E05aham43FDR

4,073

134.1600

08:45:22

XLON

E05aham43FDT

739

133.9600

08:46:17

XLON

E05aham43GdG

830

133.9600

08:47:23

BATE

254078875562

362

133.9600

08:47:23

CHIX

3075188785990

1,430

133.9600

08:47:23

CHIX

3075188785991

6,000

133.9600

08:47:23

XLON

E05aham43INK

906

133.9600

08:47:23

XLON

E05aham43INN

4,784

133.9400

08:47:23

XLON

E05aham43INp

6,640

133.9400

08:47:23

XLON

E05aham43INr

924

133.9400

08:47:23

XLON

E05aham43INx

969

133.9400

08:47:23

XLON

E05aham43INz

2,891

133.9400

08:47:23

XLON

E05aham43IO6

339

133.9400

08:47:23

XLON

E05aham43IO8

466

133.9400

08:47:23

XLON

E05aham43IOC

978

134.0400

08:49:16

XLON

E05aham43Krd

2,101

134.0400

08:49:16

XLON

E05aham43Krf

440

134.0400

08:49:16

XLON

E05aham43Kri

4,783

134.0400

08:49:16

XLON

E05aham43Krm

5,221

134.0800

08:49:45

XLON

E05aham43LQI

385

134.0600

08:49:45

XLON

E05aham43LRp

4,273

134.0600

08:49:45

XLON

E05aham43LRs

4,705

134.0600

08:49:45

XLON

E05aham43LRu

146

133.9800

08:49:51

XLON

E05aham43LXi

3,417

133.9800

08:49:51

XLON

E05aham43LXk

590

134.0000

08:50:17

XLON

E05aham43MQT

2,859

134.0000

08:50:17

XLON

E05aham43MQZ

123

133.8800

08:50:28

XLON

E05aham43Mnh

100

133.8800

08:50:28

XLON

E05aham43Mnk

580

133.8800

08:50:29

XLON

E05aham43MoM

2,664

133.8600

08:50:31

XLON

E05aham43MsJ

3,152

133.7800

08:50:54

XLON

E05aham43NUt

3,071

133.7800

08:51:21

XLON

E05aham43OFk

4,487

133.7800

08:51:21

XLON

E05aham43OFm

117

133.7400

08:52:18

CHIX

3075188786660

450

133.7400

08:52:18

CHIX

3075188786661

1,404

133.7400

08:52:18

CHIX

3075188786662

976

133.7400

08:52:18

CHIX

3075188786663

119

133.7400

08:52:18

CHIX

3075188786664

65

134.0000

08:55:22

CHIX

3075188786998

225

134.0000

08:55:22

XLON

E05aham43UJD

66

134.0200

08:55:25

XLON

E05aham43UOj

189

134.0200

08:55:25

XLON

E05aham43UPL

3,077

134.0200

08:55:25

XLON

E05aham43UPN

120

134.0000

08:55:25

BATE

254078876167

2,956

134.0200

08:55:34

XLON

E05aham43UYg

406

134.0200

08:55:34

XLON

E05aham43UYi

291

134.0000

08:55:34

CHIX

3075188787024

291

134.0000

08:55:34

CHIX

3075188787025

14

134.0000

08:55:34

BATE

254078876176

291

134.0000

08:55:34

CHIX

3075188787026

4,000

134.0000

08:55:34

XLON

E05aham43UZ0

134

134.0000

08:55:34

BATE

254078876178

23

134.0000

08:55:34

BATE

254078876179

291

134.0000

08:55:34

CHIX

3075188787027

4,000

134.0000

08:55:34

XLON

E05aham43UZ6

1,399

134.0000

08:55:34

XLON

E05aham43UZ8

291

134.0000

08:55:34

CHIX

3075188787028

134

134.0000

08:55:34

BATE

254078876180

291

134.0000

08:55:34

CHIX

3075188787029

134

134.0000

08:55:34

BATE

254078876181

291

134.0000

08:55:34

CHIX

3075188787030

291

134.0000

08:55:34

CHIX

3075188787031

291

134.0000

08:55:34

CHIX

3075188787032

4,000

134.0000

08:55:34

XLON

E05aham43UZM

291

134.0000

08:55:34

CHIX

3075188787033

291

134.0000

08:55:34

CHIX

3075188787034

134

134.0000

08:55:34

BATE

254078876182

291

134.0000

08:55:34

CHIX

3075188787035

291

134.0000

08:55:34

CHIX

3075188787036

4,000

134.0000

08:55:34

XLON

E05aham43UZT

291

134.0000

08:55:34

CHIX

3075188787037

291

134.0000

08:55:34

CHIX

3075188787038

134

134.0000

08:55:34

BATE

254078876183

291

134.0000

08:55:34

CHIX

3075188787039

132

134.0000

08:55:34

BATE

254078876186

2

134.0000

08:55:34

BATE

254078876187

115

134.0000

08:55:34

CHIX

3075188787048

2

134.0000

08:55:34

BATE

254078876188

116

134.0000

08:55:34

CHIX

3075188787049

4,000

134.0000

08:55:34

XLON

E05aham43Ucv

1,296

134.0000

08:55:34

XLON

E05aham43Ud2

60

134.0000

08:55:34

CHIX

3075188787050

116

134.0000

08:55:34

CHIX

3075188787051

132

134.0000

08:55:34

BATE

254078876189

291

134.0000

08:55:34

CHIX

3075188787052

2,500

134.0000

08:55:34

XLON

E05aham43UdJ

2,500

134.0000

08:55:34

XLON

E05aham43UdQ

2,153

134.0000

08:55:34

XLON

E05aham43UdV

1,109

133.9600

08:55:57

CHIX

3075188787084

1,935

133.9600

08:55:57

CHIX

3075188787085

562

133.9600

08:55:57

CHIX

3075188787086

4,067

133.9800

08:57:04

CHIX

3075188787215

3,936

133.9600

08:57:05

XLON

E05aham43Xpu

3,235

133.9600

08:57:05

XLON

E05aham43Xpw

3,176

133.8600

08:57:08

XLON

E05aham43Y0H

1,875

133.8200

08:57:42

XLON

E05aham43Z6Y

1,474

133.8200

08:57:42

XLON

E05aham43Z70

3,075

133.7600

08:58:40

XLON

E05aham43acb

3,115

133.7600

08:58:40

XLON

E05aham43acZ

3,278

133.7400

08:58:40

CHIX

3075188787396

5,460

133.7400

08:58:40

XLON

E05aham43ad2

3,108

133.7800

09:00:08

XLON

E05aham43cwh

2,281

133.7800

09:00:08

XLON

E05aham43cwj

917

133.7800

09:00:08

XLON

E05aham43cwq

174

133.7600

09:00:08

CHIX

3075188787554

2,937

133.8200

09:00:42

CHIX

3075188787604

3,373

133.8200

09:00:42

XLON

E05aham43drt

412

133.8200

09:00:42

CHIX

3075188787605

34

133.8000

09:00:42

XLON

E05aham43dsV

127

133.8000

09:00:42

XLON

E05aham43dsc

5,263

133.8200

09:01:11

XLON

E05aham43egF

119

133.7600

09:01:23

XLON

E05aham43fCW

833

133.7600

09:01:23

XLON

E05aham43fCb

3,351

133.7600

09:01:23

XLON

E05aham43fCZ

749

133.7600

09:01:23

XLON

E05aham43fCe

1,581

133.7600

09:01:23

XLON

E05aham43fCg

3,427

133.6400

09:02:21

XLON

E05aham43gQG

3,210

133.6000

09:02:34

XLON

E05aham43giV

3,159

133.5800

09:02:35

CHIX

3075188787880

3,104

133.5800

09:02:35

XLON

E05aham43gkf

3,545

133.5800

09:03:36

BATE

254078876842

154

133.7000

09:05:04

BATE

254078876933

8

133.7000

09:05:04

CHIX

3075188788115

326

133.7000

09:05:04

CHIX

3075188788116

4,000

133.7000

09:05:04

XLON

E05aham43kd8

334

133.7000

09:05:04

CHIX

3075188788117

4,000

133.7000

09:05:04

XLON

E05aham43kdN

185

133.7000

09:05:04

XLON

E05aham43keH

117

133.7000

09:05:04

XLON

E05aham43keJ

4,186

133.7000

09:05:21

XLON

E05aham43kx9

3,512

133.7000

09:05:21

XLON

E05aham43kxV

267

133.6800

09:05:21

CHIX

3075188788170

1,619

133.6800

09:05:21

CHIX

3075188788171

365

133.6800

09:05:21

CHIX

3075188788172

820

133.6800

09:05:21

CHIX

3075188788173

1,619

133.6800

09:05:21

XLON

E05aham43l08

1,826

133.6800

09:05:21

XLON

E05aham43l0A

3,410

133.7000

09:05:39

CHIX

3075188788213

1,869

133.7600

09:07:11

CHIX

3075188788398

90

133.7800

09:07:35

BATE

254078877134

616

133.7800

09:07:35

BATE

254078877135

1,523

133.7800

09:07:35

CHIX

3075188788433

3,256

133.7800

09:07:35

XLON

E05aham43oQC

2,414

133.7800

09:07:35

XLON

E05aham43oQE

3,456

133.7800

09:07:35

XLON

E05aham43oQG

34

133.7600

09:07:36

XLON

E05aham43oVc

4,516

133.7600

09:07:36

XLON

E05aham43oVe

4,350

133.7600

09:07:36

XLON

E05aham43oVi

3,221

133.7600

09:08:25

BATE

254078877185

3,157

133.7600

09:08:25

CHIX

3075188788547

5,091

133.6200

09:09:58

XLON

E05aham43sZl

5,091

133.6200

09:09:58

XLON

E05aham43saV

384

133.6200

09:09:59

XLON

E05aham43sf6

415

133.6200

09:09:59

XLON

E05aham43sf8

4,988

133.5400

09:10:37

CHIX

3075188788892

7,036

133.7400

09:12:47

CHIX

3075188789079

3,585

133.9200

09:14:11

BATE

254078877560

6,759

133.9200

09:14:16

XLON

E05aham43zbH

881

133.9200

09:14:16

BATE

254078877565

566

133.9200

09:14:16

XLON

E05aham43zbP

250

133.9000

09:14:16

CHIX

3075188789219

368

133.9000

09:14:16

CHIX

3075188789220

4,000

133.9000

09:14:16

XLON

E05aham43zbo

285

133.9000

09:14:16

BATE

254078877570

618

133.9000

09:14:16

CHIX

3075188789221

618

133.9000

09:14:16

CHIX

3075188789222

618

133.9000

09:14:16

CHIX

3075188789223

495

133.9600

09:14:44

CHIX

3075188789276

4,000

133.9600

09:14:44

XLON

E05aham440Ba

4,000

133.9600

09:14:44

XLON

E05aham440Bg

751

133.9600

09:14:44

XLON

E05aham440Bi

495

133.9600

09:14:44

CHIX

3075188789277

495

133.9600

09:14:44

CHIX

3075188789278

495

133.9600

09:14:44

CHIX

3075188789279

495

133.9600

09:14:44

CHIX

3075188789280

495

133.9600

09:14:44

CHIX

3075188789281

2,500

133.9600

09:14:44

XLON

E05aham440Bv

110

133.9600

09:14:44

XLON

E05aham440CD

328

133.9600

09:14:44

XLON

E05aham440CF

125

133.9600

09:14:44

XLON

E05aham440CH

770

133.9600

09:14:45

XLON

E05aham440CL

2,328

133.9000

09:14:59

XLON

E05aham440Xb

1,673

133.9000

09:14:59

XLON

E05aham440Xe

4,000

133.8800

09:16:53

XLON

E05aham443nu

4,000

133.8800

09:16:53

XLON

E05aham443nz

5,732

133.8800

09:16:53

XLON

E05aham443o1

478

133.8800

09:16:53

CHIX

3075188789582

220

133.8800

09:16:53

BATE

254078877791

478

133.8800

09:16:53

CHIX

3075188789583

478

133.8800

09:16:53

CHIX

3075188789584

4,698

133.8800

09:16:53

XLON

E05aham443oN

4,698

133.8800

09:16:53

CHIX

3075188789585

2,564

133.8800

09:16:53

CHIX

3075188789586

280

133.8000

09:17:52

XLON

E05aham445Be

3,163

133.8000

09:18:41

XLON

E05aham446kP

249

133.7800

09:18:41

CHIX

3075188789750

4,673

133.7800

09:18:41

CHIX

3075188789751

159

133.7800

09:18:41

XLON

E05aham446mT

134

133.7800

09:18:41

XLON

E05aham446mX

2,998

133.7800

09:18:41

XLON

E05aham446mZ

3,731

133.7400

09:19:04

XLON

E05aham447RB

3,572

133.7200

09:20:46

XLON

E05aham44AZm

3,429

133.7200

09:20:46

BATE

254078878006

3,832

133.7600

09:21:02

XLON

E05aham44B8A

963

133.7400

09:21:03

XLON

E05aham44BAY

2,710

133.7400

09:21:03

XLON

E05aham44BAa

1,539

133.7400

09:21:03

XLON

E05aham44BAc

1,845

133.7400

09:21:03

XLON

E05aham44BAe

4,451

133.7400

09:21:03

XLON

E05aham44BAg

1,136

133.7600

09:22:32

XLON

E05aham44EUe

2,195

133.7600

09:22:32

XLON

E05aham44EUg

239

133.7600

09:22:32

XLON

E05aham44EUn

267

133.7200

09:22:48

CHIX

3075188790218

1,167

133.7200

09:22:48

CHIX

3075188790219

2,343

133.7200

09:22:48

CHIX

3075188790220

755

133.7200

09:22:48

CHIX

3075188790221

261

133.7200

09:23:23

CHIX

3075188790259

2,524

133.7200

09:23:23

CHIX

3075188790260

329

133.7200

09:23:23

CHIX

3075188790261

5,029

133.7000

09:23:23

XLON

E05aham44GSz

4,047

133.7000

09:23:23

XLON

E05aham44GT1

359

133.8000

09:26:01

BATE

254078878379

776

133.8000

09:26:01

CHIX

3075188790608

4,000

133.8000

09:26:01

XLON

E05aham44LgW

6,082

133.8000

09:26:01

XLON

E05aham44LgY

4,000

133.8000

09:26:01

XLON

E05aham44Lgc

704

133.8000

09:26:01

XLON

E05aham44Lge

776

133.8000

09:26:01

CHIX

3075188790609

776

133.8000

09:26:01

CHIX

3075188790610

77

133.7800

09:26:04

CHIX

3075188790627

34

133.7800

09:26:04

XLON

E05aham44Lqv

100

133.7800

09:26:04

CHIX

3075188790628

3,640

133.8400

09:26:31

XLON

E05aham44MhQ

3,126

133.8200

09:26:31

BATE

254078878429

3,548

133.8200

09:26:31

CHIX

3075188790716

593

133.8200

09:26:31

BATE

254078878430

3,876

133.7800

09:28:04

XLON

E05aham44Pa8

3,814

133.7600

09:28:04

XLON

E05aham44Pai

6,092

133.7600

09:28:04

CHIX

3075188790821

6,819

133.8400

09:31:10

XLON

E05aham44URE

2,890

133.8200

09:31:10

CHIX

3075188791167

50

133.8600

09:33:32

CHIX

3075188791388

411

133.8600

09:33:32

CHIX

3075188791389

292

133.8600

09:33:32

BATE

254078878849

184

133.8600

09:33:32

XLON

E05aham44YTS

1,614

133.8600

09:33:32

XLON

E05aham44YTU

616

133.8600

09:33:32

XLON

E05aham44YUI

3,606

133.9000

09:34:03

XLON

E05aham44Z9S

663

133.8800

09:34:08

BATE

254078878868

317

133.8800

09:34:08

CHIX

3075188791428

4,800

133.9200

09:34:49

XLON

E05aham44aWl

731

133.9200

09:34:49

CHIX

3075188791543

2,500

133.9200

09:34:52

XLON

E05aham44abK

5,769

133.9200

09:35:36

XLON

E05aham44bxj

1,354

133.9200

09:35:36

XLON

E05aham44bxq

1,536

133.9200

09:35:36

XLON

E05aham44bxt

2,879

133.9200

09:35:36

XLON

E05aham44bxx

1,344

133.9200

09:35:36

XLON

E05aham44bxz

5,769

133.9200

09:35:36

XLON

E05aham44by5

3,191

133.9200

09:35:36

CHIX

3075188791635

1,497

133.9200

09:35:36

CHIX

3075188791636

222

133.9200

09:35:36

CHIX

3075188791637

502

133.9200

09:35:36

BATE

254078879010

191

133.9200

09:35:36

BATE

254078879011

1,674

133.9200

09:35:36

CHIX

3075188791638

2,055

133.9200

09:35:36

CHIX

3075188791639

1,103

133.9200

09:35:36

CHIX

3075188791640

1,176

133.9200

09:35:36

CHIX

3075188791641

1,497

133.9200

09:35:36

CHIX

3075188791642

1,497

133.9200

09:35:36

CHIX

3075188791643

1,497

133.9200

09:35:36

CHIX

3075188791644

1,497

133.9200

09:35:36

CHIX

3075188791645

138

133.9200

09:35:36

CHIX

3075188791646

693

133.9200

09:35:36

BATE

254078879012

380

133.9200

09:35:36

CHIX

3075188791647

5,525

133.9200

09:35:36

XLON

E05aham44byJ

244

133.9200

09:35:36

XLON

E05aham44byL

3,809

133.9800

09:36:05

XLON

E05aham44czv

2,345

133.9800

09:36:05

XLON

E05aham44czx

6,200

133.9800

09:36:05

XLON

E05aham44czz

6,689

133.9800

09:38:07

CHIX

3075188792008

381

133.9800

09:38:07

CHIX

3075188792009

4,052

134.1400

09:39:44

XLON

E05aham44lzJ

6,884

134.1400

09:39:44

XLON

E05aham44lzL

7,196

134.1200

09:39:45

XLON

E05aham44m1S

4,388

134.1200

09:39:45

XLON

E05aham44m1U

416

134.1200

09:39:45

XLON

E05aham44m1W

117

134.1200

09:39:45

XLON

E05aham44m1Y

4,804

134.1200

09:39:45

XLON

E05aham44m1c

4,396

134.1200

09:39:45

XLON

E05aham44m1e

5,048

134.1600

09:40:14

XLON

E05aham44mun

4,721

134.1200

09:40:46

CHIX

3075188792360

2,000

134.2000

09:44:31

XLON

E05aham44tQ9

6,000

134.2000

09:44:31

XLON

E05aham44tQB

1,481

134.2000

09:44:31

XLON

E05aham44tQE

4,217

134.2000

09:44:31

XLON

E05aham44tQK

2,855

134.2000

09:44:31

XLON

E05aham44tQO

4,217

134.2000

09:44:31

XLON

E05aham44tQS

636

134.2000

09:44:31

XLON

E05aham44tQU

2,459

134.2000

09:44:31

CHIX

3075188792767

3,788

134.1800

09:44:31

XLON

E05aham44tQt

480

134.1800

09:44:31

XLON

E05aham44tQv

8,042

134.1800

09:44:31

XLON

E05aham44tQx

4,551

134.1800

09:45:22

XLON

E05aham44uV3

3,184

134.1800

09:46:23

BATE

254078879919

2,098

134.1800

09:46:23

BATE

254078879920

6,198

134.1800

09:46:23

XLON

E05aham44wki

3,137

134.1200

09:46:58

XLON

E05aham44xiN

34

134.1200

09:46:58

XLON

E05aham44xiR

2,000

134.1000

09:50:35

XLON

E05aham453bB

294

134.1000

09:50:35

BATE

254078880219

436

134.1000

09:50:35

BATE

254078880220

3,487

134.1000

09:51:19

XLON

E05aham454ZB

4,778

134.1000

09:51:19

XLON

E05aham454ZD

7,108

134.1000

09:51:19

XLON

E05aham454ZF

5,001

134.1000

09:51:19

XLON

E05aham454ZL

504

134.1000

09:51:19

BATE

254078880288

2,664

134.1000

09:51:19

CHIX

3075188793486

5,001

134.1000

09:51:19

XLON

E05aham454Zc

3,330

134.1000

09:51:19

XLON

E05aham454Ze

2,323

134.0800

09:51:20

XLON

E05aham454d7

2,540

134.0800

09:51:20

XLON

E05aham454dC

1,357

134.0800

09:51:20

XLON

E05aham454dG

3,506

134.0800

09:51:20

XLON

E05aham454dK

367

134.2600

09:54:36

CHIX

3075188793915

904

134.2600

09:54:36

CHIX

3075188793916

643

134.2600

09:54:36

CHIX

3075188793917

829

134.2600

09:54:36

BATE

254078880591

58

134.2600

09:54:36

BATE

254078880592

5,112

134.2600

09:54:36

XLON

E05aham459YZ

2,264

134.2600

09:54:36

XLON

E05aham459Yb

5,216

134.2600

09:55:00

XLON

E05aham45A2A

375

134.2600

09:55:00

XLON

E05aham45A2C

213

134.2600

09:55:00

XLON

E05aham45A2E

1,506

134.2600

09:55:00

CHIX

3075188793938

698

134.2600

09:55:00

BATE

254078880603

5,184

134.2400

09:55:00

XLON

E05aham45A2z

2,533

134.2400

09:55:00

XLON

E05aham45A36

34

134.2400

09:55:00

XLON

E05aham45A38

102

134.2400

09:55:01

XLON

E05aham45A5x

127

134.2400

09:55:01

XLON

E05aham45A64

5,999

134.2600

09:56:03

XLON

E05aham45B7T

1,644

134.2600

09:56:03

XLON

E05aham45B7V

4,032

134.2600

09:56:03

XLON

E05aham45B7Z

4,359

134.2000

09:57:32

XLON

E05aham45CbX

5,541

134.2000

09:57:32

BATE

254078880762

746

134.2000

09:57:32

BATE

254078880763

315

134.2000

09:57:32

CHIX

3075188794237

1,296

134.2000

09:57:32

CHIX

3075188794238

211

134.2000

09:57:33

CHIX

3075188794239

383

134.2000

09:57:33

CHIX

3075188794240

133

134.2000

09:57:33

CHIX

3075188794241

2,743

134.2400

10:01:55

XLON

E05aham45IAP

346

134.2400

10:01:55

XLON

E05aham45IAR

4,000

134.2200

10:02:11

XLON

E05aham45IYX

366

134.2200

10:02:11

BATE

254078880987

792

134.2200

10:02:11

CHIX

3075188794565

165

134.2200

10:02:11

BATE

254078880988

792

134.2200

10:02:11

CHIX

3075188794566

207

134.2200

10:02:11

CHIX

3075188794567

792

134.2200

10:02:11

CHIX

3075188794568

201

134.2200

10:02:11

BATE

254078880989

4,000

134.2200

10:02:11

XLON

E05aham45IYl

792

134.2200

10:02:11

CHIX

3075188794569

189

134.2200

10:02:11

BATE

254078880990

104

134.2200

10:02:12

BATE

254078880992

73

134.2200

10:02:12

BATE

254078880993

4,430

134.3200

10:03:52

XLON

E05aham45Lfi

3,099

134.3200

10:03:52

XLON

E05aham45Lfk

483

134.3200

10:03:52

XLON

E05aham45Lfp

837

134.3200

10:03:52

XLON

E05aham45Lfr

2,042

134.3200

10:03:52

XLON

E05aham45Lfv

34

134.3200

10:03:52

XLON

E05aham45Lg1

323

134.3200

10:03:52

XLON

E05aham45Lg7

4,430

134.3200

10:03:52

XLON

E05aham45LhX

4,430

134.3200

10:03:52

XLON

E05aham45Lhi

4,430

134.3200

10:03:52

XLON

E05aham45Lhn

3,092

134.3200

10:03:52

XLON

E05aham45Lht

4,639

134.2600

10:05:16

XLON

E05aham45Nc8

4,639

134.2600

10:05:16

XLON

E05aham45NcD

3,053

134.2600

10:05:16

XLON

E05aham45NcP

91

134.2400

10:05:17

BATE

254078881281

6,344

134.2400

10:05:17

XLON

E05aham45Ndh

5,656

134.2400

10:05:17

XLON

E05aham45Ndj

501

134.2400

10:05:17

XLON

E05aham45Ndl

672

134.2400

10:05:17

BATE

254078881282

740

134.2400

10:05:17

BATE

254078881283

1,646

134.2400

10:05:17

CHIX

3075188794982

1,597

134.2400

10:05:17

CHIX

3075188794983

5,504

134.2000

10:09:14

CHIX

3075188795412

5,362

134.2000

10:09:14

CHIX

3075188795415

5,284

134.2000

10:09:14

XLON

E05aham45UEk

1,479

134.2400

10:09:58

XLON

E05aham45VB0

3,769

134.2400

10:09:58

XLON

E05aham45VB2

3,726

134.2400

10:09:58

XLON

E05aham45VB4

2,328

134.2400

10:09:58

CHIX

3075188795476

280

134.2000

10:10:02

BATE

254078881608

408

134.2000

10:10:02

BATE

254078881609

865

134.2000

10:10:02

CHIX

3075188795488

4,421

134.2000

10:10:02

CHIX

3075188795489

1,485

134.2000

10:10:02

CHIX

3075188795490

694

134.2000

10:10:02

CHIX

3075188795491

2,500

134.2000

10:10:02

XLON

E05aham45VLj

2,531

134.2000

10:10:04

XLON

E05aham45VTX

577

134.3600

10:12:30

CHIX

3075188795726

2,328

134.3600

10:12:30

CHIX

3075188795727

919

134.3600

10:12:30

CHIX

3075188795728

1,447

134.3400

10:12:31

CHIX

3075188795730

5,008

134.3400

10:12:31

BATE

254078881810

671

134.3400

10:12:31

BATE

254078881811

5,578

134.3400

10:12:31

XLON

E05aham45YVe

3,952

134.2600

10:13:04

XLON

E05aham45Z8Z

5,077

134.2600

10:13:04

CHIX

3075188795760

701

134.2400

10:15:27

XLON

E05aham45cL9

555

134.2400

10:15:27

XLON

E05aham45cLD

3,875

134.2400

10:15:42

XLON

E05aham45cbK

954

134.2400

10:15:42

XLON

E05aham45cbN

931

134.3000

10:18:06

XLON

E05aham45g9N

1,921

134.3000

10:18:06

XLON

E05aham45g9P

99

134.3000

10:18:06

CHIX

3075188796155

6,778

134.3000

10:18:06

XLON

E05aham45g9S

931

134.3000

10:18:06

CHIX

3075188796156

1,468

134.3000

10:18:06

CHIX

3075188796157

131

134.3000

10:18:06

BATE

254078882138

1,027

134.3000

10:18:06

BATE

254078882139

4,973

134.3000

10:18:06

BATE

254078882140

1,282

134.3000

10:18:06

BATE

254078882141

4,869

134.2800

10:18:08

XLON

E05aham45gE5

2,500

134.2800

10:18:08

XLON

E05aham45gEg

2,369

134.2800

10:18:08

XLON

E05aham45gEi

1,116

134.2800

10:18:08

CHIX

3075188796176

4,491

134.3000

10:20:09

XLON

E05aham45ild

1,466

134.2800

10:20:09

CHIX

3075188796442

679

134.2800

10:20:09

BATE

254078882256

5,649

134.2800

10:20:09

XLON

E05aham45im9

5,834

134.2800

10:20:09

XLON

E05aham45imB

4,775

134.2400

10:22:49

XLON

E05aham45miO

4,581

134.2200

10:24:02

XLON

E05aham45oSQ

4,791

134.2200

10:24:02

XLON

E05aham45oSS

1,250

134.2200

10:24:02

XLON

E05aham45oSU

246

134.2000

10:24:02

BATE

254078882500

532

134.2000

10:24:02

CHIX

3075188796749

1,275

134.2000

10:24:02

XLON

E05aham45oTB

2,725

134.2000

10:24:02

XLON

E05aham45oTD

2,725

134.2000

10:24:02

XLON

E05aham45oTK

246

134.2000

10:24:02

BATE

254078882502

532

134.2000

10:24:02

CHIX

3075188796751

532

134.2000

10:24:02

CHIX

3075188796752

404

134.2000

10:24:02

XLON

E05aham45oTv

246

134.2000

10:24:02

XLON

E05aham45oTx

135

134.2000

10:24:02

XLON

E05aham45oTz

118

134.2000

10:24:02

XLON

E05aham45oU1

100

134.2000

10:24:02

XLON

E05aham45oUM

856

134.2000

10:24:03

XLON

E05aham45oWE

2,063

134.2000

10:24:03

XLON

E05aham45oWG

856

134.2000

10:24:03

XLON

E05aham45oWI

2,063

134.2000

10:24:03

XLON

E05aham45oWK

2,087

134.2800

10:26:30

XLON

E05aham45sIu

2,256

134.2800

10:26:30

XLON

E05aham45sIz

616

134.2800

10:26:30

XLON

E05aham45sJ1

5,417

134.2600

10:26:30

XLON

E05aham45sRC

1,770

134.2600

10:26:30

XLON

E05aham45sRE

4,541

134.2600

10:26:30

XLON

E05aham45sRH

1,637

134.2600

10:26:30

CHIX

3075188797148

473

134.2600

10:26:30

XLON

E05aham45sRY

286

134.2600

10:26:30

XLON

E05aham45sRa

4,582

134.3600

10:28:05

XLON

E05aham4608a

5,098

134.3600

10:28:05

XLON

E05aham4608W

7,228

134.3600

10:28:05

XLON

E05aham4608Y

4,582

134.3600

10:28:05

XLON

E05aham4608q

75

134.3600

10:28:05

XLON

E05aham4608u

1,153

134.3200

10:29:02

CHIX

3075188797751

420

134.3200

10:29:02

CHIX

3075188797752

3,987

134.3200

10:29:02

CHIX

3075188797753

5,235

134.2800

10:32:38

XLON

E05aham467qR

1,310

134.2800

10:32:38

XLON

E05aham467qi

177

134.2800

10:32:38

XLON

E05aham467sd

137

134.2600

10:33:02

CHIX

3075188798112

852

134.2600

10:33:02

BATE

254078883418

1,702

134.2600

10:33:02

CHIX

3075188798113

3,879

134.2600

10:33:02

XLON

E05aham468M3

455

134.2600

10:33:02

XLON

E05aham468M6

7,089

134.2600

10:33:02

XLON

E05aham468M8

443

134.2400

10:33:02

XLON

E05aham468Mr

528

134.2400

10:33:02

XLON

E05aham468Mt

2,368

134.2400

10:33:02

XLON

E05aham468Mw

1,645

134.2400

10:33:02

XLON

E05aham468My

1,523

134.2400

10:33:02

BATE

254078883420

4,182

134.2400

10:33:03

XLON

E05aham468Qw

66

134.2400

10:33:03

XLON

E05aham468Qy

286

134.0600

10:33:25

XLON

E05aham469Fh

4,286

134.0000

10:35:15

XLON

E05aham46Cfb

4,824

134.0000

10:35:15

XLON

E05aham46CfZ

6,427

134.0000

10:35:15

CHIX

3075188798318

4,039

134.1200

10:37:13

XLON

E05aham46FvY

4,058

134.1200

10:38:08

XLON

E05aham46H6V

356

134.1200

10:38:08

XLON

E05aham46H6X

6,699

134.1200

10:39:23

XLON

E05aham46ISq

2,482

134.1200

10:39:23

XLON

E05aham46ISs

3,948

134.1200

10:39:23

XLON

E05aham46ISv

6,861

134.1000

10:39:27

XLON

E05aham46IYM

4,323

134.1000

10:39:27

XLON

E05aham46IYO

4,323

134.1000

10:39:27

XLON

E05aham46IYW

1,677

134.1000

10:39:27

XLON

E05aham46IYY

1,020

134.1000

10:39:27

XLON

E05aham46IYc

2,157

134.0800

10:42:31

XLON

E05aham46NFZ

2,264

134.0800

10:42:31

XLON

E05aham46NFb

706

134.0400

10:42:52

CHIX

3075188798894

3,625

134.0400

10:42:52

CHIX

3075188798895

1,749

134.0200

10:43:22

XLON

E05aham46Oie

2,806

134.0200

10:43:22

XLON

E05aham46Oig

408

134.0200

10:43:22

XLON

E05aham46Oii

1,082

134.0200

10:43:22

XLON

E05aham46Oik

1,166

134.0200

10:43:22

XLON

E05aham46Oiq

120

134.0800

10:46:01

CHIX

3075188799105

120

134.0800

10:46:01

CHIX

3075188799107

120

134.0800

10:46:01

CHIX

3075188799108

120

134.0800

10:46:01

CHIX

3075188799109

120

134.0800

10:46:01

CHIX

3075188799110

120

134.0800

10:46:01

CHIX

3075188799111

120

134.0800

10:46:01

CHIX

3075188799112

120

134.0800

10:46:01

CHIX

3075188799113

67

134.0800

10:46:01

CHIX

3075188799114

68

134.0800

10:46:01

BATE

254078884059

120

134.0800

10:46:01

CHIX

3075188799115

120

134.0800

10:46:01

CHIX

3075188799116

120

134.0800

10:46:01

CHIX

3075188799117

120

134.0800

10:46:01

CHIX

3075188799118

120

134.0800

10:46:01

CHIX

3075188799119

120

134.0800

10:46:01

CHIX

3075188799120

67

134.0800

10:46:01

CHIX

3075188799121

120

134.0800

10:46:01

CHIX

3075188799122

120

134.0800

10:46:01

CHIX

3075188799123

120

134.0800

10:46:01

CHIX

3075188799124

120

134.0800

10:46:01

CHIX

3075188799125

120

134.0800

10:46:01

CHIX

3075188799126

120

134.0800

10:46:01

CHIX

3075188799127

67

134.0800

10:46:01

CHIX

3075188799128

4,000

134.0800

10:46:01

XLON

E05aham46SSk

120

134.0800

10:46:01

CHIX

3075188799129

4,000

134.0800

10:46:01

XLON

E05aham46ST2

1,434

134.0800

10:46:01

XLON

E05aham46ST4

2,500

134.0800

10:46:01

XLON

E05aham46STH

140

134.0800

10:46:12

BATE

254078884065

1,505

134.0800

10:46:12

CHIX

3075188799160

558

134.0800

10:46:12

BATE

254078884066

1,665

134.0800

10:46:12

XLON

E05aham46T0P

5,803

134.0800

10:46:12

XLON

E05aham46T0R

1,700

134.0600

10:46:12

CHIX

3075188799164

2,433

134.0600

10:46:12

BATE

254078884072

2,491

134.0600

10:46:12

XLON

E05aham46T1A

4,651

134.0200

10:46:34

CHIX

3075188799188

4,769

134.0200

10:46:34

XLON

E05aham46TQl

3,317

134.2000

10:49:04

XLON

E05aham46WuS

172

134.2000

10:49:04

XLON

E05aham46WuU

4,494

134.1800

10:49:04

XLON

E05aham46Wuh

506

134.1800

10:49:04

XLON

E05aham46Wuj

7,060

134.1800

10:49:04

XLON

E05aham46Wul

4,114

134.1800

10:50:56

XLON

E05aham46aDX

4,638

134.2400

10:53:48

XLON

E05aham46exH

4,638

134.2400

10:53:48

XLON

E05aham46exL

2,787

134.2400

10:53:48

XLON

E05aham46exN

4,638

134.2400

10:53:48

XLON

E05aham46exR

2,787

134.2400

10:53:48

XLON

E05aham46exT

1,531

134.2400

10:53:48

XLON

E05aham46exc

418

134.2200

10:53:48

XLON

E05aham46exu

2,691

134.2200

10:53:48

XLON

E05aham46exw

1,394

134.2200

10:53:48

XLON

E05aham46exy

2,486

134.2200

10:53:48

XLON

E05aham46ey7

1,974

134.2200

10:53:48

XLON

E05aham46eyA

13

134.2200

10:53:48

XLON

E05aham46eyg

561

134.3600

10:56:51

BATE

254078884518

335

134.3600

10:56:51

BATE

254078884519

2,909

134.3600

10:56:51

CHIX

3075188799976

452

134.3600

10:56:51

BATE

254078884520

1,018

134.3600

10:56:51

XLON

E05aham46j09

10,194

134.3600

10:56:51

XLON

E05aham46j0C

2,075

134.3200

10:57:17

XLON

E05aham46jnf

4,086

134.3200

10:57:17

XLON

E05aham46jnh

4,037

134.3000

10:57:17

XLON

E05aham46jp8

2,083

134.3000

10:57:17

XLON

E05aham46jpD

1,954

134.3000

10:57:17

XLON

E05aham46jpG

2,083

134.3000

10:57:17

XLON

E05aham46jpI

139

134.3000

10:57:18

XLON

E05aham46jpZ

286

134.3000

10:57:18

XLON

E05aham46jpb

118

134.3000

10:57:18

XLON

E05aham46jpd

1,094

134.3600

10:59:51

XLON

E05aham46nsw

2,607

134.3600

10:59:51

XLON

E05aham46nsy

1,000

134.3600

10:59:51

XLON

E05aham46nt1

3,468

134.3800

11:00:00

XLON

E05aham46oIi

1,635

134.3800

11:00:00

XLON

E05aham46oIk

4,561

134.3400

11:00:33

XLON

E05aham46pSJ

137

134.3400

11:00:33

XLON

E05aham46pSo

508

134.3200

11:01:13

XLON

E05aham46qef

2,664

134.3200

11:01:13

XLON

E05aham46qei

2,500

134.3200

11:01:13

XLON

E05aham46qf5

1,896

134.3200

11:01:13

CHIX

3075188800315

7,310

134.3200

11:01:13

XLON

E05aham46qfH

879

134.3200

11:01:13

CHIX

3075188800316

6,206

134.3000

11:01:13

BATE

254078884752

432

134.3000

11:01:13

BATE

254078884753

157

134.3200

11:04:42

BATE

254078884959

4,591

134.3000

11:06:12

XLON

E05aham46yXF

4,591

134.3000

11:06:12

XLON

E05aham46yXL

4,591

134.3000

11:06:12

XLON

E05aham46yXc

4,591

134.3000

11:06:12

XLON

E05aham46yXg

2,453

134.3000

11:06:12

XLON

E05aham46yXn

116

134.3200

11:06:53

BATE

254078885131

1,773

134.3200

11:07:06

CHIX

3075188800799

706

134.3200

11:07:06

BATE

254078885140

6,833

134.3200

11:07:06

XLON

E05aham4706G

1,589

134.3000

11:09:43

CHIX

3075188800971

1,004

134.3200

11:10:04

XLON

E05aham47416

253

134.3200

11:11:43

CHIX

3075188801123

2,831

134.3200

11:11:43

CHIX

3075188801124

408

134.3400

11:11:57

XLON

E05aham476Al

1,172

134.3400

11:12:19

CHIX

3075188801163

222

134.3400

11:12:19

BATE

254078885441

3,629

134.3400

11:12:19

CHIX

3075188801164

2,371

134.3400

11:12:19

BATE

254078885442

793

134.3400

11:12:19

CHIX

3075188801165

3,556

134.3400

11:12:19

XLON

E05aham476j5

21,558

134.3400

11:12:19

XLON

E05aham476j7

1,648

134.3200

11:12:19

XLON

E05aham476jj

1,834

134.3200

11:12:19

XLON

E05aham476jl

93

134.3200

11:12:19

XLON

E05aham476jr

2,613

134.3200

11:12:19

XLON

E05aham476jt

413

134.3200

11:12:19

XLON

E05aham476jv

1,153

134.3200

11:12:19

XLON

E05aham476jy

98

134.3200

11:12:19

XLON

E05aham476k2

1,970

134.3200

11:12:19

XLON

E05aham476k4

903

134.3200

11:12:19

XLON

E05aham476k8

1,528

134.3200

11:12:19

XLON

E05aham476kB

3,642

134.4600

11:17:32

CHIX

3075188801562

6,000

134.4400

11:17:33

XLON

E05aham47ED4

1,174

134.4400

11:17:33

XLON

E05aham47ED7

4,000

134.4200

11:17:54

XLON

E05aham47EVb

3,560

134.4200

11:17:54

XLON

E05aham47EVd

96

134.4200

11:17:54

CHIX

3075188801605

68

134.4200

11:17:54

BATE

254078885743

68

134.4200

11:17:54

BATE

254078885744

2,900

134.4200

11:17:54

XLON

E05aham47EWB

68

134.4200

11:17:54

BATE

254078885745

68

134.4200

11:17:54

BATE

254078885746

1,100

134.4200

11:17:54

XLON

E05aham47EWD

2,900

134.4200

11:17:54

XLON

E05aham47EWF

4,000

134.4200

11:17:55

XLON

E05aham47EdB

34

134.4200

11:17:55

XLON

E05aham47EdI

5,703

134.4200

11:18:50

XLON

E05aham47Flb

4,000

134.4200

11:18:50

XLON

E05aham47FlX

163

134.4200

11:18:50

BATE

254078885779

355

134.4200

11:18:50

CHIX

3075188801678

355

134.4200

11:18:50

CHIX

3075188801680

355

134.4200

11:18:50

CHIX

3075188801681

355

134.4200

11:18:50

CHIX

3075188801682

355

134.4200

11:18:50

CHIX

3075188801683

355

134.4200

11:18:50

CHIX

3075188801684

355

134.4200

11:18:50

CHIX

3075188801685

355

134.4200

11:18:50

CHIX

3075188801686

342

134.4200

11:18:50

CHIX

3075188801687

163

134.4200

11:18:50

BATE

254078885782

163

134.4200

11:18:50

BATE

254078885783

163

134.4200

11:18:50

BATE

254078885784

163

134.4200

11:18:50

BATE

254078885785

163

134.4200

11:18:50

BATE

254078885786

163

134.4200

11:18:50

BATE

254078885787

163

134.4200

11:18:50

BATE

254078885788

163

134.4200

11:18:50

BATE

254078885789

148

134.4200

11:18:50

BATE

254078885790

163

134.4200

11:18:50

BATE

254078885791

163

134.4200

11:18:50

BATE

254078885792

163

134.4200

11:18:50

BATE

254078885793

163

134.4200

11:18:50

BATE

254078885794

163

134.4200

11:18:50

BATE

254078885795

163

134.4200

11:18:50

BATE

254078885796

163

134.4200

11:18:50

BATE

254078885797

38

134.4200

11:18:50

BATE

254078885798

355

134.4200

11:18:50

CHIX

3075188801688

355

134.4200

11:18:50

CHIX

3075188801689

355

134.4200

11:18:50

CHIX

3075188801690

355

134.4200

11:18:50

CHIX

3075188801691

355

134.4200

11:18:50

CHIX

3075188801692

355

134.4200

11:18:50

CHIX

3075188801693

355

134.4200

11:18:50

CHIX

3075188801694

355

134.4200

11:18:50

CHIX

3075188801695

355

134.4200

11:18:50

CHIX

3075188801696

355

134.4200

11:18:50

CHIX

3075188801697

48

134.4200

11:18:50

CHIX

3075188801698

163

134.4200

11:18:50

BATE

254078885799

163

134.4200

11:18:50

BATE

254078885800

163

134.4200

11:18:50

BATE

254078885801

163

134.4200

11:18:50

BATE

254078885802

163

134.4200

11:18:50

BATE

254078885803

48

134.4200

11:18:50

BATE

254078885804

850

134.4200

11:18:50

CHIX

3075188801706

850

134.4200

11:18:50

CHIX

3075188801707

1,423

134.4200

11:18:50

CHIX

3075188801708

681

134.3800

11:20:28

BATE

254078885892

1,471

134.3800

11:20:28

CHIX

3075188801808

4,465

134.3800

11:20:28

XLON

E05aham47HRj

1,203

134.3800

11:20:28

XLON

E05aham47HRl

2,008

134.3600

11:20:29

XLON

E05aham47HaF

3,520

134.3600

11:20:29

XLON

E05aham47HaI

404

134.3600

11:20:29

XLON

E05aham47Hae

277

134.3600

11:20:29

XLON

E05aham47Hah

984

134.3600

11:20:29

XLON

E05aham47Haj

434

134.3600

11:20:29

XLON

E05aham47Haq

4,631

134.3200

11:21:10

XLON

E05aham47IAk

4,106

134.3600

11:24:23

XLON

E05aham47Kye

4,106

134.3600

11:24:23

XLON

E05aham47Kyi

239

134.3600

11:24:24

XLON

E05aham47Kyz

125

134.3600

11:26:01

XLON

E05aham47MX5

4,531

134.3600

11:26:01

XLON

E05aham47MX7

271

134.3800

11:27:27

BATE

254078886126

782

134.3800

11:27:27

CHIX

3075188802191

91

134.3800

11:27:27

BATE

254078886127

4,000

134.3800

11:27:27

XLON

E05aham47NkE

1,962

134.3800

11:27:27

XLON

E05aham47NkR

5,115

134.4200

11:30:28

XLON

E05aham47Qc0

6,756

134.4200

11:30:28

XLON

E05aham47QcH

1,327

134.4200

11:30:28

CHIX

3075188802337

1,753

134.4200

11:30:28

CHIX

3075188802338

615

134.4200

11:30:28

BATE

254078886213

812

134.4200

11:30:28

BATE

254078886214

615

134.4200

11:30:28

BATE

254078886216

430

134.4200

11:30:28

BATE

254078886218

1,327

134.4200

11:30:28

CHIX

3075188802341

615

134.4200

11:30:28

BATE

254078886219

615

134.4200

11:30:28

BATE

254078886220

197

134.4200

11:30:28

BATE

254078886221

1,327

134.4200

11:30:28

CHIX

3075188802344

1,327

134.4200

11:30:28

CHIX

3075188802346

658

134.4200

11:30:28

CHIX

3075188802347

1,193

134.4200

11:30:28

XLON

E05aham47QcX

6,235

134.4200

11:30:28

XLON

E05aham47Qch

3,922

134.4200

11:30:28

XLON

E05aham47QcZ

3,406

134.4000

11:30:28

XLON

E05aham47Qcq

653

134.4000

11:30:28

XLON

E05aham47Qcs

6,468

134.4000

11:30:28

XLON

E05aham47Qd4

4,059

134.4000

11:30:28

XLON

E05aham47QdA

10,215

134.4000

11:30:28

XLON

E05aham47QdC

599

134.4200

11:30:28

BATE

254078886222

814

134.4200

11:30:28

CHIX

3075188802348

16

134.4200

11:30:28

BATE

254078886223

599

134.4200

11:30:28

BATE

254078886224

615

134.4200

11:30:28

BATE

254078886225

615

134.4200

11:30:28

BATE

254078886226

85

134.4200

11:30:28

BATE

254078886227

599

134.4200

11:30:28

BATE

254078886228

16

134.4200

11:30:28

BATE

254078886229

549

134.4200

11:30:28

BATE

254078886230

5,914

134.2600

11:35:52

XLON

E05aham47W8I

5,974

134.2600

11:35:52

XLON

E05aham47W8K

1,550

134.2600

11:35:52

CHIX

3075188802725

718

134.2600

11:35:52

BATE

254078886528

139

134.3200

11:39:10

BATE

254078886718

3,290

134.3400

11:39:35

XLON

E05aham47alJ

120

134.3800

11:41:30

CHIX

3075188803139

430

134.3800

11:41:30

CHIX

3075188803141

2,150

134.3800

11:41:30

CHIX

3075188803142

120

134.3800

11:41:30

CHIX

3075188803143

120

134.3800

11:41:30

CHIX

3075188803144

120

134.3800

11:41:30

CHIX

3075188803145

120

134.3800

11:41:30

CHIX

3075188803146

120

134.3800

11:41:30

CHIX

3075188803147

120

134.3800

11:41:30

CHIX

3075188803148

120

134.3800

11:41:30

CHIX

3075188803149

120

134.3800

11:41:30

CHIX

3075188803150

118

134.3800

11:41:30

CHIX

3075188803151

68

134.3800

11:41:30

BATE

254078886856

1,195

134.3800

11:41:30

BATE

254078886858

120

134.3800

11:41:30

CHIX

3075188803152

120

134.3800

11:41:30

CHIX

3075188803153

120

134.3800

11:41:30

CHIX

3075188803154

120

134.3800

11:41:30

CHIX

3075188803155

120

134.3800

11:41:30

CHIX

3075188803156

120

134.3800

11:41:30

CHIX

3075188803157

120

134.3800

11:41:30

CHIX

3075188803158

120

134.3800

11:41:30

CHIX

3075188803159

120

134.3800

11:41:30

CHIX

3075188803160

120

134.3800

11:41:30

CHIX

3075188803161

120

134.3800

11:41:30

CHIX

3075188803162

120

134.3800

11:41:30

CHIX

3075188803163

120

134.3800

11:41:30

CHIX

3075188803164

120

134.3800

11:41:30

CHIX

3075188803165

120

134.3800

11:41:30

CHIX

3075188803166

120

134.3800

11:41:30

CHIX

3075188803167

120

134.3800

11:41:30

CHIX

3075188803168

120

134.3800

11:41:30

CHIX

3075188803169

110

134.3800

11:41:30

CHIX

3075188803170

68

134.3800

11:41:30

BATE

254078886859

68

134.3800

11:41:30

BATE

254078886860

68

134.3800

11:41:30

BATE

254078886861

68

134.3800

11:41:30

BATE

254078886862

68

134.3800

11:41:30

BATE

254078886863

68

134.3800

11:41:30

BATE

254078886864

68

134.3800

11:41:30

BATE

254078886865

68

134.3800

11:41:30

BATE

254078886866

68

134.3800

11:41:30

BATE

254078886867

68

134.3800

11:41:30

BATE

254078886868

44

134.3800

11:41:30

BATE

254078886869

4,000

134.3800

11:41:30

XLON

E05aham47dB2

3,955

134.3800

11:41:30

XLON

E05aham47dB6

3,609

134.3800

11:41:30

XLON

E05aham47dBA

2,377

134.3800

11:41:30

XLON

E05aham47dBD

2,307

134.3800

11:41:30

XLON

E05aham47dBP

1,693

134.3800

11:41:30

XLON

E05aham47dBR

5,020

134.3800

11:41:30

XLON

E05aham47dBT

120

134.3800

11:41:30

CHIX

3075188803171

68

134.3800

11:41:30

BATE

254078886870

34

134.3800

11:41:30

XLON

E05aham47dBe

4,188

134.3800

11:41:30

XLON

E05aham47dBs

4,188

134.3800

11:41:30

XLON

E05aham47dC2

48

134.3800

11:41:30

XLON

E05aham47dC4

49

134.3800

11:41:30

XLON

E05aham47dCA

2,305

134.3800

11:41:30

XLON

E05aham47dCE

3,396

134.3800

11:44:19

XLON

E05aham47g2Q

700

134.3800

11:44:19

XLON

E05aham47g2S

1,188

134.3800

11:44:19

XLON

E05aham47g2U

1,888

134.3800

11:44:19

XLON

E05aham47g2Y

606

134.4000

11:45:23

XLON

E05aham47h86

936

134.4000

11:46:18

CHIX

3075188803503

1,104

134.4000

11:46:18

XLON

E05aham47iNo

7,327

134.4000

11:46:28

XLON

E05aham47iZU

997

134.4000

11:46:28

BATE

254078887113

1,290

134.4000

11:46:28

CHIX

3075188803510

965

134.4000

11:46:28

XLON

E05aham47iZa

116

134.4000

11:46:28

BATE

254078887114

256

134.4000

11:46:28

BATE

254078887115

862

134.4000

11:46:28

CHIX

3075188803511

594

134.4000

11:46:28

BATE

254078887116

4,181

134.4000

11:47:16

XLON

E05aham47jPy

4,181

134.4000

11:47:16

XLON

E05aham47jQ3

4,181

134.4000

11:47:24

XLON

E05aham47jZt

5,884

134.4000

11:47:24

XLON

E05aham47jZz

1,627

134.4000

11:48:51

XLON

E05aham47lOB

6,393

134.4000

11:48:51

XLON

E05aham47lOE

6,393

134.4000

11:48:51

XLON

E05aham47lOJ

158

134.4000

11:48:51

XLON

E05aham47lOf

190

134.4000

11:48:52

XLON

E05aham47lOi

186

134.4000

11:48:52

XLON

E05aham47lOk

3,594

134.4000

11:49:51

BATE

254078887317

1,574

134.3800

11:49:51

XLON

E05aham47mCn

3,610

134.3800

11:49:51

XLON

E05aham47mCp

4,939

134.3800

11:49:51

XLON

E05aham47mCr

5,184

134.3800

11:49:51

XLON

E05aham47mCz

4,075

134.3800

11:49:51

XLON

E05aham47mD1

864

134.3800

11:49:51

XLON

E05aham47mD5

759

134.3800

11:49:51

XLON

E05aham47mD7

996

134.3800

11:49:51

XLON

E05aham47mDB

1,049

134.3800

11:49:51

XLON

E05aham47mDH

340

134.3800

11:49:51

XLON

E05aham47mDJ

996

134.3800

11:49:51

XLON

E05aham47mDL

7,265

134.3800

11:53:13

XLON

E05aham47pjj

793

134.3800

11:54:50

BATE

254078887655

1,711

134.3800

11:54:50

CHIX

3075188804149

4,975

134.3800

11:54:50

XLON

E05aham47qsR

1,621

134.3800

11:54:50

XLON

E05aham47qsW

4,749

134.3600

11:54:50

XLON

E05aham47qvd

4,026

134.3600

11:54:50

XLON

E05aham47qvf

4,749

134.3600

11:54:50

XLON

E05aham47qvq

4,026

134.3600

11:54:50

XLON

E05aham47qvs

1,251

134.3600

11:54:50

XLON

E05aham47qvu

2,068

134.3600

11:54:50

XLON

E05aham47qvw

151

134.3600

11:54:50

XLON

E05aham47qwI

949

134.3600

11:54:50

XLON

E05aham47qwN

1,765

134.3600

11:54:50

XLON

E05aham47qwP

56

134.3600

11:54:50

XLON

E05aham47qwU

156

134.3200

11:55:34

BATE

254078887709

7,026

134.3200

11:55:34

BATE

254078887710

118

134.2400

11:58:39

XLON

E05aham47u6i

174

134.2400

11:58:40

XLON

E05aham47u77

6,712

134.2000

11:59:29

XLON

E05aham47uxK

197

134.2000

11:59:29

XLON

E05aham47uya

34

134.2600

12:00:19

XLON

E05aham47wQN

7,434

134.2600

12:00:19

XLON

E05aham47wQP

8,253

134.2600

12:01:05

XLON

E05aham47ws5

2,142

134.2600

12:01:05

CHIX

3075188804775

992

134.2600

12:01:05

BATE

254078888091

2,341

134.2400

12:01:07

XLON

E05aham47wuD

2,698

134.2400

12:01:07

XLON

E05aham47wuF

984

134.2400

12:01:07

XLON

E05aham47wuH

3,330

134.2400

12:01:07

XLON

E05aham47wuN

3,682

134.2400

12:01:07

XLON

E05aham47wuT

1,357

134.2400

12:01:07

XLON

E05aham47wuh

254

134.2400

12:01:07

XLON

E05aham47wuj

4,060

134.2400

12:01:07

XLON

E05aham47wuo

1,611

134.2400

12:01:07

XLON

E05aham47wuq

269

134.2400

12:01:07

XLON

E05aham47wuu

1,611

134.2400

12:01:07

XLON

E05aham47wuw

2,703

134.2400

12:01:08

XLON

E05aham47wxj

2,087

134.1200

12:02:15

XLON

E05aham47y12

379

134.1200

12:02:15

XLON

E05aham47y1A

132

134.1200

12:02:15

XLON

E05aham47y1s

325

134.1200

12:02:15

XLON

E05aham47y1u

672

134.1200

12:02:15

XLON

E05aham47y1y

662

134.1200

12:02:15

XLON

E05aham47y2Z

513

134.1200

12:02:16

XLON

E05aham47y33

1,449

134.1200

12:02:17

XLON

E05aham47y4e

509

134.1400

12:07:22

BATE

254078888445

1,873

134.1400

12:07:22

CHIX

3075188805280

152

134.1400

12:07:22

CHIX

3075188805281

275

134.1400

12:07:22

BATE

254078888446

5,843

134.1400

12:07:22

BATE

254078888447

938

134.1400

12:07:22

BATE

254078888448

7,805

134.1400

12:07:22

XLON

E05aham484Ae

182

134.1200

12:07:22

BATE

254078888451

394

134.1200

12:07:22

CHIX

3075188805283

394

134.1200

12:07:22

CHIX

3075188805284

394

134.1200

12:07:22

CHIX

3075188805285

394

134.1200

12:07:22

CHIX

3075188805286

394

134.1200

12:07:22

CHIX

3075188805287

394

134.1200

12:07:22

CHIX

3075188805288

394

134.1200

12:07:22

CHIX

3075188805289

394

134.1200

12:07:22

CHIX

3075188805290

244

134.1200

12:07:22

CHIX

3075188805291

5,021

134.1200

12:07:22

XLON

E05aham484B5

4,000

134.1200

12:07:22

XLON

E05aham484B7

5,021

134.1200

12:07:22

XLON

E05aham484BF

4,000

134.1200

12:07:22

XLON

E05aham484BH

448

134.1200

12:07:22

XLON

E05aham484BJ

1,164

134.1200

12:07:22

XLON

E05aham484BL

34

134.1200

12:07:22

XLON

E05aham484BV

394

134.1200

12:07:22

CHIX

3075188805292

3,189

134.1200

12:07:22

BATE

254078888452

36

134.1200

12:07:22

XLON

E05aham484Cf

7,453

134.2400

12:12:25

XLON

E05aham489W2

7,457

134.2400

12:12:25

CHIX

3075188805707

795

134.2200

12:12:25

BATE

254078888784

1,715

134.2200

12:12:25

CHIX

3075188805713

6,609

134.2200

12:12:25

XLON

E05aham489WP

6,376

134.2000

12:14:21

BATE

254078888867

5,812

134.2000

12:14:21

CHIX

3075188805821

4,646

134.2000

12:14:21

XLON

E05aham48BYw

34

134.2000

12:14:21

XLON

E05aham48BZ3

2,050

134.2000

12:14:21

XLON

E05aham48BZF

2,600

134.2000

12:14:21

XLON

E05aham48BZV

540

134.2000

12:14:21

XLON

E05aham48BZd

5,528

134.2800

12:18:21

XLON

E05aham48FNa

7,049

134.2800

12:18:21

XLON

E05aham48FNk

639

134.2600

12:18:21

BATE

254078889067

40

134.2600

12:18:21

BATE

254078889068

1,465

134.2600

12:18:21

CHIX

3075188806089

847

134.2600

12:18:21

XLON

E05aham48FON

1,279

134.2600

12:18:21

XLON

E05aham48FOQ

2,005

134.2600

12:18:21

XLON

E05aham48FOT

1,515

134.2600

12:18:21

XLON

E05aham48FOV

521

134.2600

12:18:21

XLON

E05aham48FOX

2,036

134.2600

12:18:21

XLON

E05aham48FOb

3,494

134.2600

12:18:21

XLON

E05aham48FOZ

2,800

134.2600

12:18:21

XLON

E05aham48FOi

1,215

134.2600

12:18:21

XLON

E05aham48FOr

4,957

134.2400

12:20:38

XLON

E05aham48Hrr

1,867

134.2400

12:20:38

XLON

E05aham48Hrt

4,817

134.2400

12:20:38

XLON

E05aham48Hrv

4,257

134.2400

12:20:38

XLON

E05aham48Hrx

4,257

134.2400

12:20:38

XLON

E05aham48Hs2

622

134.2400

12:20:38

XLON

E05aham48Hs4

1,549

134.3000

12:27:15

BATE

254078889668

273

134.3000

12:27:17

BATE

254078889669

138

134.3000

12:27:38

BATE

254078889681

1,571

134.3000

12:27:38

BATE

254078889682

226

134.3000

12:27:39

BATE

254078889684

3,319

134.3000

12:27:39

BATE

254078889685

362

134.2800

12:27:40

CHIX

3075188806884

6,460

134.3000

12:28:27

BATE

254078889720

4,000

134.2800

12:28:27

XLON

E05aham48PhY

4,000

134.2800

12:28:27

XLON

E05aham48Phi

2,678

134.2800

12:28:27

XLON

E05aham48Phk

329

134.2800

12:28:52

CHIX

3075188806944

319

134.2800

12:28:52

BATE

254078889747

691

134.2800

12:28:52

CHIX

3075188806947

691

134.2800

12:28:52

CHIX

3075188806948

61

134.2800

12:28:52

CHIX

3075188806949

406

134.2800

12:28:52

XLON

E05aham48Q8u

2,800

134.2800

12:28:52

XLON

E05aham48Q9H

2,500

134.2800

12:28:52

XLON

E05aham48Q9J

3,229

134.2800

12:28:52

XLON

E05aham48QAv

861

134.2800

12:29:21

XLON

E05aham48QbN

2,663

134.2800

12:29:21

XLON

E05aham48QbQ

2,592

134.2200

12:30:23

XLON

E05aham48RQa

534

134.2200

12:30:23

XLON

E05aham48RQc

3,730

134.2200

12:30:26

XLON

E05aham48RRw

198

134.2200

12:30:26

BATE

254078889821

105

134.2200

12:30:26

BATE

254078889822

2,480

134.2000

12:32:37

CHIX