Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 17 May, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 9071Y
Vodafone Group Plc
17 May 2021
 

 

17 May 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:

17 May 2021

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

6,585,202

Highest price paid per share (pence):

142.30

Lowest price paid per share (pence):

139.94

Volume weighted average price paid per share (pence):

141.44


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 803,064,701 of its ordinary shares in treasury and has 28,013,820,027 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 17 May 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 17 May 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

BATE

141.35

517,662

CHIX

141.37

1,045,457

XLON

141.46

5,022,083

 

Schedule of purchases - individual transactions

Number of
shares purchased

Transaction price
(pence per share)

Time of transaction
 (BST)

Trading venue

Transaction reference
number

543

141.4000

08:01:50

XLON

E0607CUcHgvp

2,665

141.4000

08:01:50

XLON

E0607CUcHgvr

4,000

141.3800

08:01:50

XLON

E0607CUcHgw0

5,498

141.3800

08:01:50

XLON

E0607CUcHgw2

373

141.3600

08:01:50

XLON

E0607CUcHgwD

4,000

141.3800

08:01:50

XLON

E0607CUcHgw7

403

141.3800

08:01:50

XLON

E0607CUcHgw9

4,403

141.3600

08:01:50

XLON

E0607CUcHgwF

8,216

141.3600

08:01:50

XLON

E0607CUcHgwH

167

141.3800

08:01:50

CHIX

3075188779262

76

141.3800

08:01:50

BATE

254078871713

76

141.3800

08:01:50

BATE

254078871714

76

141.3800

08:01:50

BATE

254078871715

76

141.3800

08:01:50

BATE

254078871716

76

141.3800

08:01:50

BATE

254078871717

76

141.3800

08:01:50

BATE

254078871718

76

141.3800

08:01:50

BATE

254078871719

76

141.3800

08:01:50

BATE

254078871720

76

141.3800

08:01:50

BATE

254078871721

76

141.3800

08:01:50

BATE

254078871722

76

141.3800

08:01:50

BATE

254078871723

76

141.3800

08:01:50

BATE

254078871724

76

141.3800

08:01:50

BATE

254078871725

76

141.3800

08:01:50

BATE

254078871726

76

141.3800

08:01:50

BATE

254078871727

76

141.3800

08:01:50

BATE

254078871728

76

141.3800

08:01:50

BATE

254078871729

76

141.3800

08:01:50

BATE

254078871730

76

141.3800

08:01:50

BATE

254078871731

76

141.3800

08:01:50

BATE

254078871732

76

141.3800

08:01:50

BATE

254078871733

76

141.3800

08:01:50

BATE

254078871734

76

141.3800

08:01:50

BATE

254078871735

76

141.3800

08:01:50

BATE

254078871736

76

141.3800

08:01:50

BATE

254078871737

76

141.3800

08:01:50

BATE

254078871738

76

141.3800

08:01:50

BATE

254078871739

76

141.3800

08:01:50

BATE

254078871740

76

141.3800

08:01:50

BATE

254078871741

76

141.3800

08:01:50

BATE

254078871742

76

141.3800

08:01:50

BATE

254078871743

76

141.3800

08:01:50

BATE

254078871744

6

141.3800

08:01:50

BATE

254078871745

167

141.3800

08:01:50

CHIX

3075188779263

167

141.3800

08:01:50

CHIX

3075188779264

167

141.3800

08:01:50

CHIX

3075188779265

167

141.3800

08:01:50

CHIX

3075188779266

167

141.3800

08:01:50

CHIX

3075188779267

167

141.3800

08:01:50

CHIX

3075188779268

167

141.3800

08:01:50

CHIX

3075188779269

167

141.3800

08:01:50

CHIX

3075188779270

167

141.3800

08:01:50

CHIX

3075188779271

167

141.3800

08:01:50

CHIX

3075188779272

167

141.3800

08:01:50

CHIX

3075188779273

18

141.3800

08:01:50

CHIX

3075188779274

76

141.3800

08:01:50

BATE

254078871746

76

141.3800

08:01:50

BATE

254078871747

76

141.3800

08:01:50

BATE

254078871748

76

141.3800

08:01:50

BATE

254078871749

2

141.3800

08:01:50

BATE

254078871750

4,231

141.3400

08:01:50

XLON

E0607CUcHgwa

4,000

141.3400

08:01:50

XLON

E0607CUcHgwc

3,192

141.3400

08:01:50

XLON

E0607CUcHgwe

2,061

141.3400

08:01:50

XLON

E0607CUcHgwg

76

141.3800

08:01:50

BATE

254078871751

76

141.3800

08:01:50

BATE

254078871752

76

141.3800

08:01:50

BATE

254078871753

76

141.3800

08:01:50

BATE

254078871754

76

141.3800

08:01:50

BATE

254078871755

76

141.3800

08:01:50

BATE

254078871756

76

141.3800

08:01:50

BATE

254078871757

76

141.3800

08:01:50

BATE

254078871758

76

141.3800

08:01:50

BATE

254078871759

76

141.3800

08:01:50

BATE

254078871760

76

141.3800

08:01:50

BATE

254078871761

76

141.3800

08:01:50

BATE

254078871762

76

141.3800

08:01:50

BATE

254078871763

76

141.3800

08:01:50

BATE

254078871764

76

141.3800

08:01:50

BATE

254078871765

76

141.3800

08:01:50

BATE

254078871766

76

141.3800

08:01:50

BATE

254078871767

76

141.3800

08:01:50

BATE

254078871768

76

141.3800

08:01:50

BATE

254078871769

9

141.3800

08:01:50

BATE

254078871770

167

141.3800

08:01:50

CHIX

3075188779275

76

141.3800

08:01:50

BATE

254078871771

76

141.3800

08:01:50

BATE

254078871772

76

141.3800

08:01:50

BATE

254078871773

76

141.3800

08:01:50

BATE

254078871774

76

141.3800

08:01:50

BATE

254078871775

25

141.3800

08:01:50

BATE

254078871776

663

141.3400

08:01:50

CHIX

3075188779276

306

141.3400

08:01:50

BATE

254078871778

663

141.3400

08:01:50

CHIX

3075188779277

4,231

141.3400

08:01:50

XLON

E0607CUcHgxB

1,769

141.3400

08:01:50

XLON

E0607CUcHgxD

3,115

141.3400

08:01:50

XLON

E0607CUcHgxH

85

141.3400

08:01:50

XLON

E0607CUcHgxN

886

141.3400

08:01:50

XLON

E0607CUcHgxP

3,408

141.3400

08:01:50

XLON

E0607CUcHgxR

4,092

141.1800

08:02:01

XLON

E0607CUcHhnm

10

141.1800

08:02:01

XLON

E0607CUcHhns

4,082

141.1800

08:02:01

XLON

E0607CUcHhnz

4,092

141.1800

08:02:01

XLON

E0607CUcHho7

1,476

141.1800

08:02:01

XLON

E0607CUcHhoE

3,543

141.2800

08:02:51

XLON

E0607CUcHlWf

7,542

141.2000

08:03:58

XLON

E0607CUcHqRe

4,078

141.3800

08:04:05

BATE

254078871930

4,835

141.3800

08:04:05

BATE

254078871932

4,078

141.3800

08:04:05

BATE

254078871933

4,835

141.3800

08:04:05

BATE

254078871934

780

141.3800

08:04:05

BATE

254078871935

1,064

141.3800

08:04:05

BATE

254078871936

519

141.3800

08:04:05

BATE

254078871937

4,380

141.4200

08:05:00

XLON

E0607CUcHtrs

4,239

141.4200

08:05:00

XLON

E0607CUcHtru

4,380

141.4200

08:05:00

XLON

E0607CUcHts1

4,239

141.4200

08:05:00

XLON

E0607CUcHts3

47

141.4200

08:05:00

XLON

E0607CUcHts5

51

141.4200

08:05:00

XLON

E0607CUcHts7

1,916

141.4800

08:05:33

XLON

E0607CUcHwFf

4,476

141.5400

08:05:57

BATE

254078872075

4,488

141.5200

08:05:57

XLON

E0607CUcHxT1

1,872

141.5200

08:05:57

XLON

E0607CUcHxTN

2,616

141.5200

08:05:57

XLON

E0607CUcHxTP

3,167

141.5200

08:05:57

XLON

E0607CUcHxU8

4,485

141.5200

08:05:57

CHIX

3075188779777

4,646

141.5000

08:05:57

XLON

E0607CUcHxUI

4,646

141.5000

08:05:57

XLON

E0607CUcHxUR

3,402

141.5000

08:05:57

XLON

E0607CUcHxUd

4,464

141.4800

08:06:22

XLON

E0607CUcHyjj

4,000

141.4800

08:06:22

XLON

E0607CUcHyjt

1,471

141.7600

08:07:13

XLON

E0607CUcI1pP

8,093

141.7600

08:07:13

XLON

E0607CUcI1pR

2,100

141.7600

08:07:13

CHIX

3075188779912

4,940

141.7400

08:07:13

XLON

E0607CUcI1pi

950

141.7400

08:07:13

XLON

E0607CUcI1pk

4,940

141.7400

08:07:13

XLON

E0607CUcI1rm

4,843

141.7600

08:08:16

XLON

E0607CUcI4Hu

5,153

141.8600

08:08:41

XLON

E0607CUcI51q

5,153

141.8600

08:08:41

XLON

E0607CUcI520

1,288

141.8600

08:08:41

XLON

E0607CUcI522

4,540

141.9200

08:09:02

XLON

E0607CUcI5a0

4,049

141.9200

08:09:02

XLON

E0607CUcI5a2

6,283

141.9200

08:09:02

XLON

E0607CUcI5Zy

4,540

141.9200

08:09:02

XLON

E0607CUcI5aI

4,049

141.9200

08:09:02

XLON

E0607CUcI5aK

1,380

141.9200

08:09:02

XLON

E0607CUcI5aQ

3,124

141.9200

08:09:02

XLON

E0607CUcI5aS

221

142.0000

08:10:51

CHIX

3075188780279

221

142.0000

08:10:51

CHIX

3075188780280

221

142.0000

08:10:51

CHIX

3075188780281

221

142.0000

08:10:51

CHIX

3075188780282

221

142.0000

08:10:51

CHIX

3075188780283

221

142.0000

08:10:51

CHIX

3075188780284

221

142.0000

08:10:51

CHIX

3075188780285

221

142.0000

08:10:51

CHIX

3075188780286

221

142.0000

08:10:51

CHIX

3075188780287

221

142.0000

08:10:51

CHIX

3075188780288

4,000

142.0000

08:10:51

XLON

E0607CUcI9kW

392

142.0000

08:10:51

XLON

E0607CUcI9kY

4,000

142.0000

08:10:51

XLON

E0607CUcI9kc

16,491

142.0000

08:10:51

XLON

E0607CUcI9ke

221

142.0000

08:10:51

CHIX

3075188780289

411

142.0800

08:11:21

XLON

E0607CUcIBof

1,450

142.0800

08:11:21

XLON

E0607CUcIBoh

1,020

142.0800

08:11:21

XLON

E0607CUcIBoj

1,992

142.0800

08:11:21

XLON

E0607CUcIBol

4,089

142.0800

08:11:21

XLON

E0607CUcIBop

2,860

142.0800

08:11:21

XLON

E0607CUcIBor

982

142.0800

08:11:21

XLON

E0607CUcIBot

4,873

142.0800

08:11:21

XLON

E0607CUcIBp0

4,071

142.0800

08:11:21

XLON

E0607CUcIBp2

5,306

142.0800

08:11:21

XLON

E0607CUcIBp4

839

142.0800

08:11:21

XLON

E0607CUcIBp8

828

142.0800

08:11:21

XLON

E0607CUcIBpJ

3,527

141.9800

08:11:41

XLON

E0607CUcICU2

4,830

141.9600

08:11:43

CHIX

3075188780426

1,675

141.8000

08:12:50

CHIX

3075188780516

134

141.9200

08:13:33

BATE

254078872579

134

141.9200

08:13:33

BATE

254078872580

134

141.9200

08:13:33

BATE

254078872581

134

141.9200

08:13:33

BATE

254078872582

134

141.9200

08:13:33

BATE

254078872583

134

141.9200

08:13:33

BATE

254078872584

4,000

141.9200

08:13:33

XLON

E0607CUcIGhZ

134

141.9200

08:13:33

BATE

254078872585

134

141.9200

08:13:33

BATE

254078872586

134

141.9200

08:13:33

BATE

254078872587

2,170

141.9200

08:13:33

XLON

E0607CUcIGhf

134

141.9200

08:13:33

BATE

254078872588

1,830

141.9200

08:13:33

XLON

E0607CUcIGhi

2,170

141.9200

08:13:33

XLON

E0607CUcIGhk

134

141.9200

08:13:33

BATE

254078872589

291

141.9200

08:13:33

CHIX

3075188780580

134

141.9200

08:13:33

BATE

254078872590

1,830

141.9200

08:13:33

XLON

E0607CUcIGhp

134

141.9200

08:13:33

BATE

254078872591

291

141.9200

08:13:33

CHIX

3075188780581

134

141.9200

08:13:33

BATE

254078872592

2,170

141.9200

08:13:33

XLON

E0607CUcIGhr

340

141.9200

08:13:33

XLON

E0607CUcIGhv

1,830

141.9200

08:13:33

XLON

E0607CUcIGhx

291

141.9200

08:13:33

CHIX

3075188780582

134

141.9200

08:13:33

BATE

254078872593

113

141.9200

08:13:33

BATE

254078872594

1,022

141.9200

08:13:33

XLON

E0607CUcIGi0

808

141.9200

08:13:33

XLON

E0607CUcIGi2

291

141.9200

08:13:33

CHIX

3075188780583

291

141.9200

08:13:33

CHIX

3075188780584

291

141.9200

08:13:33

CHIX

3075188780585

291

141.9200

08:13:33

CHIX

3075188780586

291

141.9200

08:13:33

CHIX

3075188780587

291

141.9200

08:13:33

CHIX

3075188780588

215

141.9200

08:13:33

CHIX

3075188780589

7,706

141.9200

08:13:37

XLON

E0607CUcIGtk

7,314

141.8400

08:13:42

BATE

254078872604

395

141.8000

08:14:12

BATE

254078872629

206

141.8000

08:14:12

BATE

254078872630

1,522

141.8000

08:14:12

BATE

254078872631

1,121

141.8000

08:14:12

BATE

254078872632

4,138

141.7200

08:15:01

XLON

E0607CUcIJ0A

6,349

141.7200

08:15:01

XLON

E0607CUcIJ0C

10

141.7200

08:15:01

XLON

E0607CUcIJ0R

3,986

141.7200

08:15:01

XLON

E0607CUcIJ0V

142

141.7200

08:15:02

XLON

E0607CUcIJ1d

2,410

141.7200

08:15:02

CHIX

3075188780704

654

141.7200

08:15:02

XLON

E0607CUcIJ1l

4,912

141.6000

08:16:21

XLON

E0607CUcIM5v

5,128

141.6000

08:16:21

XLON

E0607CUcIM5x

5,179

141.6000

08:16:21

XLON

E0607CUcIM5z

4,912

141.6000

08:16:21

XLON

E0607CUcIM67

5,128

141.6000

08:16:21

XLON

E0607CUcIM69

5,179

141.6000

08:16:21

XLON

E0607CUcIM6B

300

141.6000

08:16:21

XLON

E0607CUcIM6D

114

141.6000

08:16:21

XLON

E0607CUcIM6F

268

141.6000

08:16:21

XLON

E0607CUcIM6H

516

141.6000

08:16:21

XLON

E0607CUcIM6P

196

141.6000

08:16:21

XLON

E0607CUcIM6R

466

141.6000

08:16:21

XLON

E0607CUcIM6T

4,041

141.5600

08:16:40

XLON

E0607CUcIMYN

1,788

141.5600

08:16:40

CHIX

3075188780854

2,854

141.5600

08:16:40

XLON

E0607CUcIMZ0

6,000

141.5000

08:17:05

BATE

254078872791

687

141.5000

08:17:05

BATE

254078872792

3,310

141.5400

08:18:16

CHIX

3075188781010

1,534

141.5400

08:18:16

BATE

254078872891

302

141.5400

08:18:17

BATE

254078872893

2,453

141.5400

08:18:17

CHIX

3075188781015

1,232

141.5400

08:18:17

BATE

254078872894

857

141.5400

08:18:17

CHIX

3075188781016

3,310

141.5400

08:18:17

CHIX

3075188781017

4,844

141.5400

08:18:19

XLON

E0607CUcIPfN

2,800

141.5400

08:18:19

XLON

E0607CUcIPfT

632

141.5400

08:18:19

XLON

E0607CUcIPfW

2,559

141.4800

08:18:56

XLON

E0607CUcIQXv

2,308

141.4800

08:18:56

XLON

E0607CUcIQXx

4,150

141.4800

08:18:56

XLON

E0607CUcIQXz

1,332

141.4800

08:18:56

XLON

E0607CUcIQY1

1,320

141.4800

08:18:56

XLON

E0607CUcIQY3

4,325

141.4800

08:18:56

XLON

E0607CUcIQYA

4,150

141.4800

08:18:56

XLON

E0607CUcIQYC

144

141.4800

08:18:56

XLON

E0607CUcIQYE

3,492

141.4200

08:19:38

CHIX

3075188781132

8,066

141.3400

08:20:16

CHIX

3075188781184

4,804

141.3400

08:20:16

XLON

E0607CUcITUT

1,709

141.3400

08:20:16

XLON

E0607CUcITUV

191

141.3400

08:20:16

XLON

E0607CUcITUb

4,804

141.3400

08:20:16

XLON

E0607CUcITUZ

536

141.3400

08:20:16

XLON

E0607CUcITUh

3,623

141.2600

08:20:51

XLON

E0607CUcIUhw

1,977

141.2600

08:20:51

XLON

E0607CUcIUjY

558

141.2600

08:20:51

XLON

E0607CUcIUjd

2,262

141.2600

08:20:51

XLON

E0607CUcIUjf

1,311

141.2600

08:21:52

XLON

E0607CUcIWrt

1,436

141.2600

08:21:52

XLON

E0607CUcIWrv

3,731

141.2600

08:21:52

XLON

E0607CUcIWrz

1,311

141.2600

08:21:52

XLON

E0607CUcIWs1

1,624

141.2400

08:22:15

XLON

E0607CUcIXbB

1,368

141.2400

08:22:15

XLON

E0607CUcIXbD

1,624

141.2400

08:22:15

XLON

E0607CUcIXbF

80

141.2400

08:22:15

XLON

E0607CUcIXcE

4,536

141.2400

08:22:15

XLON

E0607CUcIXcG

2,623

141.2400

08:22:15

XLON

E0607CUcIXcK

4,090

141.1800

08:25:00

XLON

E0607CUcId8a

1,097

141.1800

08:25:00

XLON

E0607CUcId8c

3,365

141.1800

08:25:00

XLON

E0607CUcId8g

4,448

141.1600

08:25:00

XLON

E0607CUcId9V

491

141.1600

08:25:00

XLON

E0607CUcId9X

3,932

141.1600

08:25:00

XLON

E0607CUcId9c

4,950

141.1600

08:25:00

XLON

E0607CUcId9e

4,448

141.1600

08:25:00

XLON

E0607CUcId9k

4,423

141.1600

08:25:01

XLON

E0607CUcIdBj

4,950

141.1600

08:25:01

XLON

E0607CUcIdBl

4,262

141.1600

08:25:01

XLON

E0607CUcIdBn

1,786

141.1600

08:25:01

XLON

E0607CUcIdC3

196

141.1600

08:25:01

XLON

E0607CUcIdC5

497

141.1600

08:25:01

XLON

E0607CUcIdCM

1,678

141.1200

08:25:48

XLON

E0607CUcIefV

2,535

141.1200

08:25:48

XLON

E0607CUcIefY

10

141.1200

08:25:48

XLON

E0607CUcIefc

4,203

141.1200

08:25:48

XLON

E0607CUcIefp

776

141.1200

08:25:48

XLON

E0607CUcIefv

4,787

141.0400

08:26:43

XLON

E0607CUcIg4H

124

141.0400

08:26:43

XLON

E0607CUcIg4J

4,787

141.0400

08:26:43

XLON

E0607CUcIg4N

1,459

141.0400

08:26:43

XLON

E0607CUcIg4R

5,182

140.9800

08:27:15

XLON

E0607CUcIh5u

5,182

140.9800

08:27:15

XLON

E0607CUcIh7l

2,028

140.9800

08:27:15

XLON

E0607CUcIh7w

5,051

140.9800

08:27:52

XLON

E0607CUcIiG8

5,051

140.9800

08:27:52

XLON

E0607CUcIiHL

2,464

140.9800

08:27:52

XLON

E0607CUcIiHP

1,063

141.1000

08:28:41

BATE

254078873500

2,295

141.1000

08:28:41

CHIX

3075188781943

2,644

141.1000

08:28:41

XLON

E0607CUcIjmo

6,200

141.1000

08:28:41

XLON

E0607CUcIjmq

1,073

141.0600

08:29:29

XLON

E0607CUcIl2g

3,747

141.0600

08:29:29

XLON

E0607CUcIl2i

2,674

141.0600

08:29:29

XLON

E0607CUcIl2m

1,073

141.0600

08:29:29

XLON

E0607CUcIl2o

980

141.0600

08:29:29

XLON

E0607CUcIl2q

93

141.0600

08:29:29

XLON

E0607CUcIl2t

1,987

141.0600

08:29:29

XLON

E0607CUcIl2v

4,278

141.0600

08:30:01

XLON

E0607CUcIltp

1,582

141.0600

08:30:01

XLON

E0607CUcIlw6

1,114

141.0600

08:30:01

XLON

E0607CUcIlw8

577

141.0600

08:30:01

XLON

E0607CUcIlwA

1,005

141.0600

08:30:01

XLON

E0607CUcIlwC

226

141.0600

08:30:01

XLON

E0607CUcIlwG

136

141.0600

08:30:01

XLON

E0607CUcIlyA

4,269

141.0600

08:30:58

XLON

E0607CUcIo2Q

4,269

141.0600

08:30:58

XLON

E0607CUcIo2d

3,727

141.0600

08:30:58

XLON

E0607CUcIo2v

4,996

141.0800

08:32:24

XLON

E0607CUcIqSC

94

141.0800

08:32:25

XLON

E0607CUcIqSq

5,135

141.1200

08:32:45

XLON

E0607CUcIqvK

1,332

141.1200

08:32:45

CHIX

3075188782304

1,332

141.1200

08:32:45

CHIX

3075188782306

840

141.1200

08:32:45

CHIX

3075188782307

101

141.1200

08:32:45

CHIX

3075188782308

10

141.1000

08:32:53

XLON

E0607CUcIr5g

4,200

141.1000

08:32:53

XLON

E0607CUcIrAm

1,002

141.1000

08:32:53

XLON

E0607CUcIrAq

3,208

141.1000

08:32:53

XLON

E0607CUcIrAs

992

141.1000

08:32:53

XLON

E0607CUcIrAu

387

141.1000

08:32:53

XLON

E0607CUcIrAy

4,515

141.0400

08:33:52

XLON

E0607CUcItXT

4,515

141.0400

08:33:52

XLON

E0607CUcItXa

2,903

141.0400

08:33:52

XLON

E0607CUcItXl

4,382

141.0200

08:34:30

XLON

E0607CUcIv3y

7,480

140.9600

08:35:10

CHIX

3075188782559

4,076

141.1800

08:36:20

XLON

E0607CUcIxy0

3,677

141.1800

08:36:21

XLON

E0607CUcIxyX

399

141.1800

08:36:21

XLON

E0607CUcIxyh

3,677

141.1800

08:36:21

XLON

E0607CUcIxyj

38

141.1800

08:36:21

XLON

E0607CUcIxzc

229

141.2600

08:36:52

BATE

254078873977

853

141.2600

08:36:52

BATE

254078873978

2,336

141.2600

08:36:52

CHIX

3075188782709

9,002

141.2600

08:36:52

XLON

E0607CUcIyQw

4,990

141.3600

08:38:08

XLON

E0607CUcJ0AY

4,990

141.3600

08:38:10

XLON

E0607CUcJ0DO

4,760

141.3600

08:38:10

XLON

E0607CUcJ0DS

906

141.3600

08:38:10

XLON

E0607CUcJ0Db

4,760

141.3600

08:38:10

XLON

E0607CUcJ0Dd

1,353

141.3600

08:38:10

XLON

E0607CUcJ0Df

4,925

141.3800

08:39:21

XLON

E0607CUcJ2N3

2,357

141.3800

08:39:21

XLON

E0607CUcJ2NS

2,568

141.3800

08:39:21

XLON

E0607CUcJ2NX

100

141.3800

08:39:21

XLON

E0607CUcJ2NZ

4,554

141.3000

08:40:34

XLON

E0607CUcJ4kq

1,494

141.3000

08:40:34

XLON

E0607CUcJ4lW

1,494

141.3000

08:40:34

XLON

E0607CUcJ4la

3,060

141.3000

08:40:34

XLON

E0607CUcJ4lY

99

141.3000

08:40:34

XLON

E0607CUcJ4lh

4,180

141.2400

08:42:00

XLON

E0607CUcJ6fE

4,593

141.2400

08:42:00

XLON

E0607CUcJ6fG

982

141.2400

08:42:00

XLON

E0607CUcJ6fI

1,518

141.2400

08:42:00

XLON

E0607CUcJ6fK

4,523

141.2600

08:42:16

XLON

E0607CUcJ78g

2,328

141.2600

08:42:16

CHIX

3075188783291

1,079

141.2600

08:42:16

BATE

254078874419

4,451

141.2600

08:42:16

XLON

E0607CUcJ78n

7,828

141.2400

08:43:02

XLON

E0607CUcJ7wZ

2,031

141.2400

08:43:02

CHIX

3075188783342

215

141.2400

08:43:02

BATE

254078874452

292

141.2400

08:43:02

BATE

254078874453

434

141.2400

08:43:02

BATE

254078874454

4,991

141.2000

08:43:38

XLON

E0607CUcJ8vB

4,991

141.2000

08:43:39

XLON

E0607CUcJ90S

1,332

141.2000

08:43:41

XLON

E0607CUcJ99R

1,009

141.4000

08:44:55

BATE

254078874627

2,179

141.4000

08:44:55

CHIX

3075188783553

8,395

141.4000

08:44:55

XLON

E0607CUcJBPN

57

141.2200

08:45:23

XLON

E0607CUcJCK9

1,760

141.2000

08:45:32

CHIX

3075188783654

6,783

141.2000

08:45:32

XLON

E0607CUcJCfu

212

141.2000

08:45:32

BATE

254078874696

603

141.2000

08:45:32

BATE

254078874697

341

141.0800

08:46:02

BATE

254078874810

574

141.0800

08:46:02

BATE

254078874811

1,804

141.0600

08:46:09

CHIX

3075188783854

6,954

141.0600

08:46:09

XLON

E0607CUcJFDZ

836

141.0600

08:46:09

XLON

E0607CUcJFEA

785

141.0600

08:47:01

BATE

254078874873

1,695

141.0600

08:47:01

CHIX

3075188783931

46

141.0600

08:47:01

XLON

E0607CUcJHBU

6,487

141.0600

08:47:01

XLON

E0607CUcJHBW

6,457

141.0400

08:47:51

BATE

254078874912

4,285

141.1200

08:48:29

XLON

E0607CUcJKqi

4,285

141.1200

08:48:29

XLON

E0607CUcJKqm

251

141.1200

08:48:29

XLON

E0607CUcJKqq

8,517

141.2000

08:49:14

CHIX

3075188784187

7,225

141.1800

08:49:45

CHIX

3075188784232

65

141.1800

08:49:45

CHIX

3075188784233

8,438

141.1800

08:50:19

XLON

E0607CUcJOM2

341

141.1000

08:52:19

CHIX

3075188784466

341

141.1000

08:52:19

CHIX

3075188784467

124

141.1000

08:52:19

CHIX

3075188784468

118

141.1000

08:52:19

CHIX

3075188784469

223

141.1000

08:52:19

CHIX

3075188784470

118

141.1000

08:52:19

CHIX

3075188784471

158

141.1000

08:52:19

BATE

254078875190

4,000

141.1000

08:52:19

XLON

E0607CUcJRb9

5,254

141.1000

08:52:19

XLON

E0607CUcJRbB

509

141.1000

08:52:19

XLON

E0607CUcJRbF

341

141.1000

08:52:19

CHIX

3075188784472

373

141.1000

08:53:33

CHIX

3075188784556

211

141.1000

08:53:36

BATE

254078875243

211

141.1000

08:53:36

BATE

254078875244

198

141.1000

08:53:36

BATE

254078875245

2,310

141.1000

08:53:36

XLON

E0607CUcJTPK

1,690

141.1000

08:53:36

XLON

E0607CUcJTPN

1,202

141.1000

08:53:36

XLON

E0607CUcJTPR

3,577

141.1000

08:53:36

XLON

E0607CUcJTPV

4,668

141.1000

08:53:40

XLON

E0607CUcJTTk

1,138

141.1000

08:53:40

XLON

E0607CUcJTTw

1,138

141.1000

08:53:40

XLON

E0607CUcJTTy

4,668

141.1000

08:53:40

CHIX

3075188784581

211

141.1000

08:53:40

CHIX

3075188784587

1,540

141.0400

08:53:52

XLON

E0607CUcJTdp

2,074

141.0400

08:53:52

XLON

E0607CUcJTds

3,493

141.0400

08:53:52

XLON

E0607CUcJTdy

6,827

141.0600

08:54:42

XLON

E0607CUcJVO9

6,426

141.0200

08:55:20

BATE

254078875364

6,876

141.0000

08:56:34

XLON

E0607CUcJYuf

8,382

141.0000

08:56:34

XLON

E0607CUcJYuh

4,203

141.1000

08:57:30

XLON

E0607CUcJaoT

4,203

141.1000

08:57:30

XLON

E0607CUcJap3

289

141.0600

08:58:05

XLON

E0607CUcJbcd

149

141.0600

08:58:05

BATE

254078875514

4,035

141.0800

08:58:41

XLON

E0607CUcJcyg

4,035

141.0800

08:58:41

XLON

E0607CUcJcyk

1,248

141.0800

08:58:41

XLON

E0607CUcJcym

142

141.0800

08:58:41

XLON

E0607CUcJcyx

7,379

141.0600

08:59:03

CHIX

3075188785116

6,068

140.9800

08:59:40

CHIX

3075188785182

6,917

140.9400

09:00:14

XLON

E0607CUcJgMd

5,538

140.9600

09:00:52

BATE

254078875701

1,497

140.9600

09:00:52

BATE

254078875702

3,805

140.9600

09:01:50

XLON

E0607CUcJjLw

4,127

141.0600

09:03:38

XLON

E0607CUcJmff

4,127

141.0600

09:03:38

XLON

E0607CUcJmfk

263

141.0600

09:03:38

XLON

E0607CUcJmfm

10

141.0600

09:03:38

XLON

E0607CUcJmfr

293

141.0600

09:03:38

XLON

E0607CUcJmfx

870

141.0600

09:03:38

XLON

E0607CUcJmfz

2,661

141.0600

09:03:38

XLON

E0607CUcJmg1

242

141.0600

09:03:38

XLON

E0607CUcJmgO

51

141.0600

09:03:38

XLON

E0607CUcJmgX

63

141.0600

09:03:38

XLON

E0607CUcJmgZ

168

141.0600

09:03:38

XLON

E0607CUcJmgk

8,726

141.1000

09:04:09

XLON

E0607CUcJnMj

2,263

141.1000

09:04:09

CHIX

3075188785626

8,112

141.0800

09:04:52

XLON

E0607CUcJoRW

2,104

141.0800

09:04:53

XLON

E0607CUcJoRs

548

141.0800

09:06:18

XLON

E0607CUcJqib

7,141

141.0800

09:06:18

XLON

E0607CUcJqie

924

141.0800

09:06:18

BATE

254078876138

1,995

141.0800

09:06:18

CHIX

3075188785823

4,284

141.0400

09:06:44

XLON

E0607CUcJrXA

341

141.0400

09:06:44

XLON

E0607CUcJrXC

5,414

141.0400

09:07:23

XLON

E0607CUcJsSb

380

141.0400

09:08:50

BATE

254078876279

1,235

141.0400

09:08:50

BATE

254078876280

555

141.0400

09:08:50

CHIX

3075188786050

13,429

141.0400

09:08:50

XLON

E0607CUcJuul

1,715

141.0400

09:08:50

CHIX

3075188786051

1,215

141.0400

09:08:50

CHIX

3075188786052

272

141.0800

09:10:42

BATE

254078876430

733

141.0800

09:10:42

BATE

254078876431

2,928

141.0800

09:10:42

XLON

E0607CUcJxW0

1,769

141.0800

09:10:42

XLON

E0607CUcJxW4

5,920

141.0800

09:10:42

XLON

E0607CUcJxW7

2,755

141.0800

09:10:42

CHIX

3075188786279

272

141.0800

09:10:42

BATE

254078876432

24

141.0800

09:11:49

BATE

254078876523

9,386

141.0800

09:11:52

XLON

E0607CUcJz5L

1,105

141.0800

09:11:52

BATE

254078876533

1,233

141.0800

09:11:52

CHIX

3075188786443

1,202

141.0800

09:11:52

CHIX

3075188786444

2,570

141.1200

09:12:52

CHIX

3075188786576

6,065

141.1200

09:12:52

CHIX

3075188786577

7,961

141.0800

09:13:00

XLON

E0607CUcK0Sq

7,804

141.1400

09:14:05

BATE

254078876682

7,200

141.1200

09:14:51

CHIX

3075188786749

7,921

141.2600

09:15:32

BATE

254078876783

7,250

141.2000

09:16:18

CHIX

3075188786908

200

141.1400

09:17:00

CHIX

3075188786963

7,378

141.1600

09:17:08

CHIX

3075188786992

7,032

141.2600

09:18:10

XLON

E0607CUcK6kR

7,497

141.2000

09:18:32

XLON

E0607CUcK7LV

338

141.1000

09:19:12

XLON

E0607CUcK8hQ

131

141.1400

09:19:13

XLON

E0607CUcK8jy

3,628

141.1400

09:19:14

XLON

E0607CUcK8k7

4,037

141.1400

09:19:14

XLON

E0607CUcK8k9

7,073

141.2600

09:20:57

XLON

E0607CUcKAhr

1,973

141.2600

09:20:57

XLON

E0607CUcKAht

4,813

141.2600

09:20:57

XLON

E0607CUcKAhv

757

141.2600

09:21:58

XLON

E0607CUcKCGD

1,749

141.2600

09:21:58

XLON

E0607CUcKCGM

4,000

141.3200

09:22:54

XLON

E0607CUcKDO5

450

141.3200

09:22:54

CHIX

3075188787485

450

141.3200

09:22:54

CHIX

3075188787486

3,350

141.3200

09:22:54

XLON

E0607CUcKDOI

650

141.3200

09:22:54

XLON

E0607CUcKDOK

450

141.3200

09:22:54

CHIX

3075188787487

650

141.3200

09:22:54

XLON

E0607CUcKDOP

450

141.3200

09:22:54

CHIX

3075188787488

450

141.3200

09:22:55

CHIX

3075188787489

160

141.3200

09:22:55

XLON

E0607CUcKDOl

156

141.3200

09:22:55

CHIX

3075188787490

980

141.3200

09:22:55

XLON

E0607CUcKDOp

294

141.3200

09:22:55

CHIX

3075188787491

2,500

141.3200

09:22:55

XLON

E0607CUcKDP1

170

141.3200

09:22:55

XLON

E0607CUcKDPC

1,028

141.3200

09:22:55

XLON

E0607CUcKDPJ

1,563

141.3000

09:23:57

XLON

E0607CUcKEpJ

555

141.3000

09:24:00

XLON

E0607CUcKEqV

498

141.3000

09:24:06

XLON

E0607CUcKEzS

49

141.3000

09:24:09

XLON

E0607CUcKF2v

249

141.3000

09:24:12

XLON

E0607CUcKF5H

1,415

141.3600

09:24:45

XLON

E0607CUcKFmy

4,830

141.3800

09:24:47

XLON

E0607CUcKFq1

184

141.3800

09:24:47

XLON

E0607CUcKFsl

558

141.3800

09:24:49

XLON

E0607CUcKFwc

4,088

141.3800

09:24:49

XLON

E0607CUcKFwe

2,639

141.3800

09:24:49

XLON

E0607CUcKFwt

8,023

141.3600

09:25:06

BATE

254078877331

7,542

141.3200

09:26:16

CHIX

3075188787837

106

141.3000

09:26:59

XLON

E0607CUcKIcM

7,684

141.3000

09:27:01

XLON

E0607CUcKIkA

808

141.2600

09:29:07

XLON

E0607CUcKKsv

118

141.2600

09:29:10

XLON

E0607CUcKKux

98

141.2600

09:29:54

XLON

E0607CUcKLff

10

141.2600

09:29:57

XLON

E0607CUcKLi7

10,239

141.2600

09:30:15

XLON

E0607CUcKLu0

5,413

141.2600

09:30:15

XLON

E0607CUcKLu2

7,010

141.2600

09:30:15

XLON

E0607CUcKLu4

1,895

141.2600

09:30:15

BATE

254078877614

4,090

141.2600

09:30:15

CHIX

3075188788114

7,326

141.2000

09:31:19

XLON

E0607CUcKMbw

7,058

141.2000

09:31:19

XLON

E0607CUcKMby

7,059

141.2400

09:32:22

CHIX

3075188788334

2,912

141.2400

09:33:24

XLON

E0607CUcKPWm

3,360

141.2400

09:33:24

XLON

E0607CUcKPWu

2,381

141.2400

09:33:25

XLON

E0607CUcKPZK

425

141.2400

09:34:00

XLON

E0607CUcKQ9G

108

141.2400

09:34:03

XLON

E0607CUcKQCV

102

141.2400

09:34:06

XLON

E0607CUcKQDk

92

141.2400

09:34:09

XLON

E0607CUcKQI4

7,087

141.2800

09:34:27

XLON

E0607CUcKQaG

4,054

141.2800

09:34:49

XLON

E0607CUcKQye

4,054

141.2800

09:34:49

XLON

E0607CUcKQym

1,192

141.4400

09:36:24

XLON

E0607CUcKSwL

2,808

141.4400

09:36:24

XLON

E0607CUcKSwN

99

141.4400

09:36:24

CHIX

3075188788659

289

141.4400

09:36:24

BATE

254078878017

525

141.4400

09:36:24

CHIX

3075188788660

4,000

141.4400

09:36:24

XLON

E0607CUcKSwV

1,000

141.4400

09:36:24

XLON

E0607CUcKSwi

624

141.4400

09:36:24

CHIX

3075188788663

289

141.4400

09:36:24

BATE

254078878018

624

141.4400

09:36:24

CHIX

3075188788664

624

141.4400

09:36:24

CHIX

3075188788665

323

141.4400

09:36:24

CHIX

3075188788666

567

141.4800

09:37:24

XLON

E0607CUcKUDV

1,989

141.4800

09:37:24

XLON

E0607CUcKUDX

273

141.4800

09:37:26

XLON

E0607CUcKUF6

27

141.4800

09:37:29

XLON

E0607CUcKUH6

1,379

141.4800

09:37:31

XLON

E0607CUcKUJu

475

141.4800

09:37:32

XLON

E0607CUcKUKn

3,760

141.4800

09:37:32

XLON

E0607CUcKUKp

2,649

141.4800

09:37:32

XLON

E0607CUcKUL0

57

141.4600

09:37:42

XLON

E0607CUcKUeo

234

141.4200

09:37:45

XLON

E0607CUcKUjK

4,438

141.4000

09:38:38

XLON

E0607CUcKVcq

2,780

141.4000

09:38:38

XLON

E0607CUcKVcv

1,146

141.4000

09:38:38

XLON

E0607CUcKVcy

512

141.4000

09:38:38

XLON

E0607CUcKVd0

650

141.4000

09:38:38

XLON

E0607CUcKVd2

30

141.4400

09:40:37

XLON

E0607CUcKY7R

5,699

141.5600

09:42:09

XLON

E0607CUcKa2H

5,699

141.5600

09:42:09

XLON

E0607CUcKa2P

2,142

141.5600

09:42:09

XLON

E0607CUcKa2R

685

141.5600

09:42:09

BATE

254078878364

1,479

141.5600

09:42:09

CHIX

3075188789140

1,479

141.5600

09:42:09

CHIX

3075188789143

23

141.5600

09:42:09

CHIX

3075188789144

132

141.5600

09:42:09

BATE

254078878365

553

141.5600

09:42:09

BATE

254078878366

132

141.5600

09:42:09

BATE

254078878367

136

141.5600

09:42:09

XLON

E0607CUcKa2c

1,479

141.5600

09:42:09

CHIX

3075188789145

553

141.5600

09:42:09

BATE

254078878368

1,479

141.5600

09:42:09

CHIX

3075188789146

132

141.5600

09:42:09

BATE

254078878369

670

141.6000

09:42:51

XLON

E0607CUcKb1P

1,678

141.6000

09:43:00

XLON

E0607CUcKbAi

10

141.6000

09:43:00

XLON

E0607CUcKbAk

2,458

141.6000

09:43:00

XLON

E0607CUcKbAn

2,674

141.6000

09:43:00

XLON

E0607CUcKbAq

10

141.6000

09:43:00

XLON

E0607CUcKbAs

1,411

141.6000

09:43:00

CHIX

3075188789188

255

141.6000

09:43:00

CHIX

3075188789189

820

141.6000

09:43:19

BATE

254078878410

1,769

141.6000

09:43:19

CHIX

3075188789229

6,820

141.6000

09:43:19

XLON

E0607CUcKbZp

868

141.6000

09:43:19

XLON

E0607CUcKbZw

2,500

141.6000

09:43:19

XLON

E0607CUcKbaC

1,402

141.6000

09:43:19

XLON

E0607CUcKbaJ

715

141.6000

09:43:19

XLON

E0607CUcKbaP

5,254

141.5800

09:43:58

XLON

E0607CUcKcJx

1,618

141.5800

09:43:58

XLON

E0607CUcKcK3

522

141.5800

09:43:58

BATE

254078878429

232

141.5800

09:43:58

CHIX

3075188789257

1,551

141.5800

09:43:58

CHIX

3075188789258

304

141.5800

09:43:58

BATE

254078878430

7,878

141.5800

09:44:56

XLON

E0607CUcKdTF

709

141.5400

09:45:29

XLON

E0607CUcKeGh

3,527

141.5400

09:45:30

XLON

E0607CUcKeI6

4,447

141.5400

09:46:10

XLON

E0607CUcKexS

4,210

141.5200

09:46:28

XLON

E0607CUcKfHZ

2,494

141.5200

09:46:28

XLON

E0607CUcKfHg

1,716

141.5200

09:46:28

XLON

E0607CUcKfHk

286

141.5200

09:46:28

XLON

E0607CUcKfHm

90

141.4400

09:48:01

XLON

E0607CUcKh1J

7,012

141.4400

09:48:01

XLON

E0607CUcKh1h

1,843

141.4400

09:48:01

CHIX

3075188789598

854

141.4400

09:48:01

BATE

254078878666

824

141.3800

09:48:55

BATE

254078878719

1,777

141.3800

09:48:55

CHIX

3075188789672

6,851

141.3800

09:48:55

XLON

E0607CUcKiES

7,039

141.4200

09:49:55

XLON

E0607CUcKjhb

846

141.4200

09:49:55

BATE

254078878826

1,826

141.4200

09:49:55

CHIX

3075188789841

8,262

141.3400

09:51:17

CHIX

3075188789973

8,193

141.3600

09:52:24

XLON

E0607CUcKmzS

4,617

141.3000

09:52:44

XLON

E0607CUcKnQV

4,617

141.3000

09:52:46

XLON

E0607CUcKnT2

449

141.3000

09:52:48

XLON

E0607CUcKnTt

313

141.3000

09:52:48

XLON

E0607CUcKnTv

8,146

141.2000

09:54:07

CHIX

3075188790272

810

141.1600

09:54:22

BATE

254078879158

1,749

141.1600

09:54:22

CHIX

3075188790317

6,740

141.1600

09:54:22

XLON

E0607CUcKosL

6,526

140.9800

09:55:11

XLON

E0607CUcKqKL

1,032

140.9800

09:55:14

XLON

E0607CUcKqNs

1,446

140.9800

09:55:14

XLON

E0607CUcKqNu

2,136

140.9600

09:57:41

XLON

E0607CUcKt8E

372

140.9600

09:57:44

XLON

E0607CUcKtIM

1,049

140.9600

09:57:44

XLON

E0607CUcKtIP

261

140.9600

09:58:31

XLON

E0607CUcKuFn

220

140.9800

09:58:42

BATE

254078879471

807

140.9800

09:58:42

CHIX

3075188790714

1,706

140.9800

09:58:42

XLON

E0607CUcKuQn

2,294

140.9800

09:58:42

XLON

E0607CUcKuQp

153

140.9800

09:58:42

BATE

254078879472

807

140.9800

09:58:42

CHIX

3075188790715

2,294

140.9800

09:58:42

XLON

E0607CUcKuQw

1,706

140.9800

09:58:42

XLON

E0607CUcKuR2

4,000

140.9800

09:58:42

XLON

E0607CUcKuRH

807

140.9800

09:58:42

CHIX

3075188790716

807

140.9800

09:58:42

CHIX

3075188790717

373

140.9800

09:58:42

BATE

254078879473

373

140.9800

09:58:42

BATE

254078879474

373

140.9800

09:58:42

BATE

254078879475

807

140.9800

09:58:42

CHIX

3075188790718

226

140.9800

09:58:42

XLON

E0607CUcKuRp

3,466

140.9800

09:58:42

XLON

E0607CUcKuSR

1,714

140.9800

09:58:42

XLON

E0607CUcKuSU

1,714

140.9800

09:58:42

XLON

E0607CUcKuSZ

407

140.9800

09:58:42

XLON

E0607CUcKuSb

2,065

140.9600

09:59:44

XLON

E0607CUcKvbr

1,020

140.9200

09:59:47

XLON

E0607CUcKvix

806

141.0200

10:01:39

BATE

254078879689

191

141.0200

10:01:39

BATE

254078879690

569

141.0200

10:01:39

BATE

254078879691

862

141.0200

10:01:39

CHIX

3075188790976

879

141.0200

10:01:39

CHIX

3075188790977

1,741

141.0200

10:01:39

CHIX

3075188790978

2,490

141.0200

10:01:39

XLON

E0607CUcKxv6

1,477

141.0200

10:01:39

XLON

E0607CUcKxv9

2,362

141.0200

10:01:39

XLON

E0607CUcKxvB

818

141.0200

10:01:55

XLON

E0607CUcKyAt

3,879

141.0200

10:01:55

XLON

E0607CUcKyAv

1,532

141.0200

10:01:55

XLON

E0607CUcKyAx

311

141.0200

10:01:55

XLON

E0607CUcKyAz

786

141.0200

10:01:55

BATE

254078879699

1,697

141.0200

10:01:55

CHIX

3075188790994

6,625

140.9400

10:02:35

XLON

E0607CUcKz64

1,719

140.9400

10:02:35

CHIX

3075188791099

796

140.9400

10:02:35

BATE

254078879788

578

140.8800

10:04:30

XLON

E0607CUcL0wg

57

140.8800

10:04:33

XLON

E0607CUcL0y4

263

140.8800

10:04:38

XLON

E0607CUcL11k

1,280

140.8800

10:04:38

XLON

E0607CUcL11m

160

140.8800

10:04:38

XLON

E0607CUcL11p

88

140.8800

10:04:41

XLON

E0607CUcL14R

4,688

140.9000

10:05:05

XLON

E0607CUcL1Qz

2,341

140.9000

10:05:05

XLON

E0607CUcL1RC

988

140.9000

10:05:05

XLON

E0607CUcL1RE

1,359

140.9000

10:05:05

XLON

E0607CUcL1RG

988

140.9000

10:05:05

XLON

E0607CUcL1RI

1,946

140.9000

10:05:05

XLON

E0607CUcL1RM

301

140.8600

10:05:41

CHIX

3075188791338

7,266

140.8600

10:05:41

CHIX

3075188791339

7,897

140.8600

10:06:04

XLON

E0607CUcL2Ps

7,818

140.8800

10:07:13

CHIX

3075188791454

7,471

140.7800

10:07:56

XLON

E0607CUcL41R

233

140.7400

10:08:25

CHIX

3075188791565

7,799

140.7400

10:08:25

CHIX

3075188791566

763

140.8800

10:10:17

XLON

E0607CUcL65I

10

140.8800

10:10:17

XLON

E0607CUcL65K

6,887

140.8800

10:10:17

XLON

E0607CUcL65M

7,427

140.8600

10:10:17

CHIX

3075188791687

7,730

140.8800

10:11:13

CHIX

3075188791750

2,120

140.8800

10:12:46

CHIX

3075188791939

18

140.9400

10:13:31

XLON

E0607CUcL8w8

286

140.9400

10:13:52

BATE

254078880363

443

140.9400

10:13:52

BATE

254078880364

2,191

140.9400

10:13:52

CHIX

3075188792026

286

140.9400

10:13:52

BATE

254078880365

8,426

140.9400

10:13:52

XLON

E0607CUcL9Ce

7,128

140.9200

10:13:52

BATE

254078880369

8,227

140.8400

10:15:01

XLON

E0607CUcLAFO

7,161

140.7400

10:16:01

XLON

E0607CUcLBYg

7,823

140.7400

10:17:23

CHIX

3075188792368

775

140.6200

10:17:50

BATE

254078880661

6,450

140.6200

10:17:50

XLON

E0607CUcLDY8

1,674

140.6200

10:17:50

CHIX

3075188792476

6,000

140.5000

10:18:54

CHIX

3075188792619

1,621

140.5000

10:18:54

CHIX

3075188792620

6,627

140.4600

10:19:37

XLON

E0607CUcLGYg

4,647

140.5000

10:21:42

XLON

E0607CUcLJMr

4,647

140.5000

10:21:42

XLON

E0607CUcLJN6

4,647

140.5000

10:21:42

XLON

E0607CUcLJND

2,874

140.5000

10:21:42

XLON

E0607CUcLJNI

4,801

140.5000

10:22:47

BATE

254078881060

1,848

140.5000

10:22:47

BATE

254078881061

7,313

140.5400

10:25:44

XLON

E0607CUcLN87

7,116

140.5400

10:25:44

XLON

E0607CUcLN8B

7,313

140.5400

10:25:44

XLON

E0607CUcLN8H

4,873

140.5400

10:25:44

XLON

E0607CUcLN8J

107

140.5600

10:26:34

CHIX

3075188793354

509

140.5600

10:26:34

CHIX

3075188793355

344

140.5600

10:26:34

CHIX

3075188793356

205

140.5600

10:26:34

CHIX

3075188793357

5,975

140.5600

10:26:34

CHIX

3075188793358

884

140.5600

10:27:28

XLON

E0607CUcLP0I

5,591

140.5800

10:28:12

CHIX

3075188793518

7,170

140.5600

10:28:12

CHIX

3075188793523

1,190

140.6000

10:29:07

XLON

E0607CUcLQpc

101

140.6000

10:29:07

XLON

E0607CUcLQpf

5,612

140.6000

10:29:07

XLON

E0607CUcLQph

8,394

140.6400

10:30:01

XLON

E0607CUcLS7l

7,510

140.6000

10:30:51

XLON

E0607CUcLTOn

10

140.6800

10:32:29

XLON

E0607CUcLUts

7,329

140.6800

10:32:29

XLON

E0607CUcLUuW

468

140.6400

10:33:20

CHIX

3075188794171

5,535

140.6400

10:33:46

CHIX

3075188794204

5,621

140.6400

10:33:46

XLON

E0607CUcLVzC

385

140.6600

10:34:59

XLON

E0607CUcLWss

8,958

140.6600

10:35:02

XLON

E0607CUcLWx5

2,425

140.6600

10:35:02

CHIX

3075188794377

1,123

140.6600

10:35:02

BATE

254078881989

6,687

140.5800

10:36:14

XLON

E0607CUcLYXw

2,126

140.5400

10:37:26

XLON

E0607CUcLa4n

2,648

140.5400

10:37:26

XLON

E0607CUcLa4p

8,075

140.5200

10:37:39

XLON

E0607CUcLaF6

363

140.6200

10:40:01

CHIX

3075188794876

4,000

140.6200

10:40:01

XLON

E0607CUcLcaH

410

140.6200

10:40:01

XLON

E0607CUcLcaR

217

140.6200

10:40:01

CHIX

3075188794877

580

140.6200

10:40:01

CHIX

3075188794881

580

140.6200

10:40:01

CHIX

3075188794882

580

140.6200

10:40:01

CHIX

3075188794883

580

140.6200

10:40:01

CHIX

3075188794884

580

140.6200

10:40:01

CHIX

3075188794885

580

140.6200

10:40:01

CHIX

3075188794886

580

140.6200

10:40:01

CHIX

3075188794887

382

140.6200

10:40:01

CHIX

3075188794888

268

140.6200

10:40:01

BATE

254078882325

268

140.6200

10:40:01

BATE

254078882328

112

140.6200

10:40:01

BATE

254078882329

3,089

140.6200

10:40:01

XLON

E0607CUcLcaa

2,416

140.6200

10:40:01

XLON

E0607CUcLcbT

118

140.6200

10:40:01

XLON

E0607CUcLcba

2,092

140.6200

10:40:01

XLON

E0607CUcLcbf

2,564

140.6200

10:40:16

CHIX

3075188794921

6,527

140.6200

10:40:26

CHIX

3075188794951

692

140.7200

10:43:13

BATE

254078882553

1,825

140.7200

10:43:13

CHIX

3075188795200

637

140.7200

10:43:13

CHIX

3075188795201

9,488

140.7200

10:43:13

XLON

E0607CUcLg5T

6,368

140.7200

10:43:13

XLON

E0607CUcLg5V

449

140.7200

10:43:13

BATE

254078882554

966

140.7000

10:44:05

XLON

E0607CUcLguh

6,325

140.7000

10:44:05

XLON

E0607CUcLguk

6,747

140.7000

10:44:54

XLON

E0607CUcLhi5

731

140.7400

10:46:39

XLON

E0607CUcLjQj

2,525

140.7400

10:46:39

XLON

E0607CUcLjQl

678

140.7400

10:46:39

XLON

E0607CUcLjQo

3,832

140.7400

10:46:39

XLON

E0607CUcLjQr

6,029

140.7400

10:46:39

CHIX

3075188795504

162

140.7600

10:49:01

BATE

254078882928

1,228

140.7600

10:49:01

BATE

254078882929

1,407

140.7600

10:49:03

XLON

E0607CUcLmIa

1,983

140.7600

10:49:03

XLON

E0607CUcLmIc

1,858

140.7600

10:49:03

XLON

E0607CUcLmIe

819

140.7600

10:49:04

XLON

E0607CUcLmPH

82

140.7600

10:49:07

XLON

E0607CUcLmSs

776

140.7600

10:49:09

CHIX

3075188795772

244

140.7600

10:49:10

XLON

E0607CUcLmVQ

2,223

140.7600

10:49:12

CHIX

3075188795789

5,164

140.7600

10:49:12

XLON

E0607CUcLmX8

376

140.7600

10:50:38

CHIX

3075188795934

20

140.7600

10:50:38

BATE

254078883039

110

140.7600

10:50:38

BATE

254078883040

4,000

140.7600

10:50:38

XLON

E0607CUcLnsy

3,465

140.7600

10:50:38

XLON

E0607CUcLnt7

104

140.7600

10:50:38

BATE

254078883041

129

140.7600

10:50:38

CHIX

3075188795935

2,500

140.7600

10:50:38

XLON

E0607CUcLntQ

125

140.7600

10:50:38

CHIX

3075188795938

133

140.7600

10:50:38

CHIX

3075188795939

102

140.7600

10:50:38

CHIX

3075188795940

3,059

140.7600

10:50:39

CHIX

3075188795941

6,503

140.7400

10:51:00

BATE

254078883049

183

140.7000

10:52:57

BATE

254078883184

398

140.7000

10:52:57

CHIX

3075188796125

4,000

140.7000

10:52:57

XLON

E0607CUcLq7D

10

140.7000

10:52:57

XLON

E0607CUcLq7H

3,543

140.7000

10:52:57

XLON

E0607CUcLq7O

398

140.7000

10:52:57

CHIX

3075188796129

2,500

140.7000

10:52:57

XLON

E0607CUcLq7e

3,131

140.7000

10:52:57

CHIX

3075188796130

2,520

140.6400

10:53:37

BATE

254078883217

4,057

140.6400

10:53:39

BATE

254078883220

6,772

140.6000

10:54:40

CHIX

3075188796241

360

140.5400

10:55:44

XLON

E0607CUcLsp1

5,874

140.5400

10:55:44

XLON

E0607CUcLsrQ

6,859

140.4400

10:56:11

XLON

E0607CUcLtJ2

5,703

140.4800

10:56:49

BATE

254078883412

762

140.4800

10:56:49

BATE

254078883413

85

140.5800

10:57:50

CHIX

3075188796538

6,770

140.5800

10:57:52

CHIX

3075188796543

425

140.5400

10:59:22

XLON

E0607CUcLwhR

4,840

140.5600

11:00:03

XLON

E0607CUcLxTW

4,840

140.5600

11:00:03

XLON

E0607CUcLxTh

254

140.5600

11:00:03

XLON

E0607CUcLxTj

3,553

140.5600

11:00:03

XLON

E0607CUcLxTo

9,206

140.6200

11:02:25

XLON

E0607CUcLzVC

9,206

140.6200

11:02:25

XLON

E0607CUcLzVI

685

140.6200

11:02:25

XLON

E0607CUcLzVK

6,507

140.6000

11:02:25

CHIX

3075188796818

7,598

140.4200

11:03:22

XLON

E0607CUcM1PW

436

140.4200

11:04:43

XLON

E0607CUcM30d

5,875

140.4200

11:04:43

XLON

E0607CUcM30f

1,794

140.4200

11:04:43

XLON

E0607CUcM30h

7,132

140.3800

11:05:49

XLON

E0607CUcM4Li

7,799

140.4000

11:06:25

XLON

E0607CUcM4xE

6,977

140.3400

11:07:18

XLON

E0607CUcM5rL

4,093

140.3000

11:08:28

XLON

E0607CUcM7bg

4,093

140.3000

11:08:28

XLON

E0607CUcM7by

127

140.3000

11:08:28

XLON

E0607CUcM7c4

7,619

140.2200

11:09:00

XLON

E0607CUcM8BA

7,457

140.2000

11:10:04

XLON

E0607CUcM9Mc

460

140.4200

11:13:35

XLON

E0607CUcMDJh

3,719

140.4200

11:13:35

XLON

E0607CUcMDJj

4,179

140.4200

11:13:35

XLON

E0607CUcMDK1

1,278

140.4200

11:13:35

XLON

E0607CUcMDK3

1,878

140.4200

11:13:35

XLON

E0607CUcMDK9

502

140.4200

11:13:35

BATE

254078884494

1,085

140.4200

11:13:35

CHIX

3075188797935

1,085

140.4200

11:13:35

CHIX

3075188797937

2,500

140.4200

11:13:35

XLON

E0607CUcMDKW

4,000

140.4600

11:14:58

XLON

E0607CUcMF7G

269

140.4600

11:14:58

CHIX

3075188798067

123

140.4600

11:14:58

BATE

254078884584

4,000

140.4600

11:14:58

XLON

E0607CUcMF7T

109

140.4600

11:14:58

XLON

E0607CUcMF8L

129

140.4600

11:14:58

XLON

E0607CUcMF8N

5,012

140.4000

11:15:20

CHIX

3075188798122

2,323

140.4000

11:15:20

BATE

254078884621

4,266

140.4000

11:15:20

CHIX

3075188798123

4,117

140.4000

11:15:20

CHIX

3075188798124

1,663

140.3200

11:16:49

CHIX

3075188798298

6,411

140.3200

11:16:49

XLON

E0607CUcMHvH

771

140.3200

11:16:49

XLON

E0607CUcMHvZ

6,478

140.3000

11:17:30

CHIX

3075188798417

589

140.3000

11:17:30

CHIX

3075188798418

2,049

140.3200

11:18:15

XLON

E0607CUcMJLv

6,125

140.3000

11:18:37

XLON

E0607CUcMJdv

6,918

140.3800

11:19:15

XLON

E0607CUcMKNL

429

140.3200

11:20:26

XLON

E0607CUcMLtV

7,412

140.2800

11:21:13

BATE

254078885016

7,159

140.2800

11:22:00

XLON

E0607CUcMNLE

7,428

140.2800

11:22:00

XLON

E0607CUcMNLK

2,672

140.2400

11:22:56

BATE

254078885105

5,457

140.2400

11:22:56

BATE

254078885106

7,476

140.2000

11:24:29

XLON

E0607CUcMPSj

4,065

140.2000

11:25:18

XLON

E0607CUcMQ3e

1,520

140.2000

11:25:18

XLON

E0607CUcMQ3g

2,333

140.2000

11:25:18

XLON

E0607CUcMQ3i

7,815

140.1400

11:27:13

XLON

E0607CUcMSCj

7,725

140.1400

11:27:13

XLON

E0607CUcMSCl

7,451

140.1800

11:28:06

XLON

E0607CUcMTK2

7,975

140.1400

11:29:08

CHIX

3075188799344

312

140.1400

11:29:08

CHIX

3075188799345

3,842

140.0800

11:29:57

XLON

E0607CUcMVNL

4,681

140.0800

11:29:57

XLON

E0607CUcMVNO

7,250

139.9800

11:31:05

CHIX

3075188799515

6,507

140.0600

11:32:12

XLON

E0607CUcMXty

1,688

140.0600

11:32:12

CHIX

3075188799639

634

140.0600

11:32:12

BATE

254078885584

148

140.0600

11:32:12

BATE

254078885585

4,000

140.0400

11:33:48

XLON

E0607CUcMZHZ

75

140.0400

11:33:48

BATE

254078885661

163

140.0400

11:33:48

CHIX

3075188799742

163

140.0400

11:33:48

CHIX

3075188799743

163

140.0400

11:33:48

CHIX

3075188799744

163

140.0400

11:33:48

CHIX

3075188799745

3,570

140.0400

11:33:48

XLON

E0607CUcMZHr

4,238

140.0400

11:33:48

XLON

E0607CUcMZI9

1,567

140.0400

11:33:48

XLON

E0607CUcMZIF

5,969

140.0000

11:34:26

BATE

254078885700

674

140.0000

11:34:26

BATE

254078885701

7,050

139.9600

11:35:30

XLON

E0607CUcMb55

3,998

139.9400

11:35:58

XLON

E0607CUcMbQS

2,440

139.9400

11:35:59

XLON

E0607CUcMbVV

1,042

139.9600

11:38:00

XLON

E0607CUcMe4a

5,379

139.9600

11:38:06

XLON

E0607CUcMeKC

203

139.9600

11:38:06

XLON

E0607CUcMeKN

365

140.1200

11:39:34

XLON

E0607CUcMfhj

1,818

140.1200

11:39:34

XLON

E0607CUcMfhl

2,594

140.1200

11:39:34

XLON

E0607CUcMfhp

5,438

140.1200

11:39:34

XLON

E0607CUcMfhr

2,025

140.1200

11:39:34

XLON

E0607CUcMfhv

1,131

140.1200

11:39:34

XLON

E0607CUcMfhx

7,023

140.1200

11:39:34

BATE

254078886082

6,390

140.1400

11:40:20

CHIX

3075188800407

4,368

140.2600

11:43:17

XLON

E0607CUcMivD

1,043

140.2600

11:43:17

XLON

E0607CUcMivF

4,368

140.2600

11:43:17

XLON

E0607CUcMivK

8,231

140.2600

11:43:17

XLON

E0607CUcMivM

10

140.2600

11:43:17

XLON

E0607CUcMivW

1,371

140.2600

11:43:17

XLON

E0607CUcMivZ

2,005

140.2600

11:44:17

XLON

E0607CUcMjTq

4,343

140.2600

11:44:17

XLON

E0607CUcMjTs

180

140.2600

11:44:17

CHIX

3075188800758

3,925

140.2800

11:44:44

CHIX

3075188800780

722

140.2800

11:44:44

CHIX

3075188800781

1,740

140.2800

11:44:44

CHIX

3075188800782

4,263

140.2800

11:46:25

XLON

E0607CUcMlWX

3,409

140.2800

11:46:25

XLON

E0607CUcMlWa

6,811

140.2800

11:46:25

XLON

E0607CUcMlWg

6,725

140.2200

11:47:08

XLON

E0607CUcMmOF

6,878

140.2000

11:47:57

XLON

E0607CUcMn1A

1,462

140.2200

11:49:24

BATE

254078886783

697

140.2400

11:50:06

XLON

E0607CUcMosf

133

140.2800

11:52:00

BATE

254078886948

895

140.2800

11:52:00

BATE

254078886949

776

140.2800

11:52:00

BATE

254078886950

1,613

140.2800

11:52:00

BATE

254078886951

8,689

140.3000

11:52:01

XLON

E0607CUcMqVV

2,254

140.3000

11:52:01

CHIX

3075188801461

1,045

140.3000

11:52:01

BATE

254078886958

2,254

140.3000

11:52:01

CHIX

3075188801462

649

140.3000

11:52:01

CHIX

3075188801463

3,014

140.3000

11:52:01

XLON

E0607CUcMqVd

2,221

140.3000

11:52:04

XLON

E0607CUcMqZ4

4,467

140.3000

11:52:04

XLON

E0607CUcMqZ6

5,665

140.3000

11:53:18

XLON

E0607CUcMsA6

2,173

140.3000

11:53:18

XLON

E0607CUcMsAB

6,263

140.3000

11:53:19

XLON

E0607CUcMsEO

4,763

140.3000

11:55:27

XLON

E0607CUcMvdk

10

140.3000

11:55:27

XLON

E0607CUcMvds

4,753

140.3000

11:55:27

XLON

E0607CUcMvdy

414

140.3000

11:55:27

XLON

E0607CUcMve0

2,910

140.3000

11:55:27

XLON

E0607CUcMve7

6,784

140.2400

11:55:53

XLON

E0607CUcMw6g

7,464

140.2000

11:56:29

CHIX

3075188801943

10,472

140.2800

11:58:39

XLON

E0607CUcMz2C

1,259

140.2800

11:58:39

BATE

254078887361

2,717

140.2800

11:58:39

CHIX

3075188802104

6,988

140.3600

11:59:38

XLON

E0607CUcN0SD

6,590

140.1400

12:00:12

XLON

E0607CUcN1Ko

213

140.1600

12:01:03

XLON

E0607CUcN29a

110

140.1400

12:01:10

XLON

E0607CUcN2Gc

10

140.1400

12:01:10

XLON

E0607CUcN2Ge

12

140.1400

12:01:13

XLON

E0607CUcN2HU

6,677

140.1400

12:01:13

XLON

E0607CUcN2Hl

6,206

140.1000

12:02:41

CHIX

3075188802576

5,914

140.1000

12:02:41

CHIX

3075188802577

6,571

140.0800

12:03:28

XLON

E0607CUcN4Io

7,092

140.0600

12:04:20

XLON

E0607CUcN5M6

6,541

140.0600

12:05:07

BATE

254078887880

10

140.3800

12:08:03

XLON

E0607CUcNA1r

4,701

140.3800

12:08:03

XLON

E0607CUcNA2E

5,299

140.3800

12:08:03

XLON

E0607CUcNA2G

4,711

140.3800

12:08:03

XLON

E0607CUcNA2P

5,200

140.3800

12:08:08

XLON

E0607CUcNAD9

65

140.4200

12:09:27

BATE

254078888167

68

140.4800

12:10:04

BATE

254078888226

421

140.4800

12:10:04

BATE

254078888227

300

140.4800

12:10:04

XLON

E0607CUcNBmE

2,232

140.4800

12:10:04

XLON

E0607CUcNBmG

3,077

140.4800

12:10:04

XLON

E0607CUcNBmI

5,609

140.4800

12:10:04

BATE

254078888229

1,808

140.4800

12:10:07

XLON

E0607CUcNBrA

979

140.4800

12:10:07

XLON

E0607CUcNBrC

7,110

140.4800

12:10:52

XLON

E0607CUcNCQo

2,134

140.6000

12:12:29

CHIX

3075188803513

989

140.6000

12:12:29

BATE

254078888354

8,226

140.6000

12:12:29

XLON

E0607CUcNE8t

6,375

140.6200

12:13:04

XLON

E0607CUcNEj0

117

140.6200

12:15:00

BATE

254078888509

275

140.6200

12:15:00

BATE

254078888510

241

140.6200

12:15:00

BATE

254078888511

915

140.6200

12:15:00

XLON

E0607CUcNGOi

5,026

140.6200

12:15:00

XLON

E0607CUcNGOk

304

140.6200

12:15:00

XLON

E0607CUcNGOm

2,252

140.6200

12:15:00

XLON

E0607CUcNGOo

2,205

140.6200

12:15:00

CHIX

3075188803679

389

140.6200

12:15:00

BATE

254078888512

6,503

140.5800

12:15:01

XLON

E0607CUcNGRV

1,147

140.5400

12:16:01

XLON

E0607CUcNHa5

3,208

140.6200

12:16:29

XLON

E0607CUcNI0e

1,165

140.6200

12:16:29

XLON

E0607CUcNI0l

921

140.6000

12:17:34

XLON

E0607CUcNJ1N

92

140.6000

12:17:37

XLON

E0607CUcNJ4G

92

140.6000

12:17:47

XLON

E0607CUcNJ9l

281

140.6000

12:17:50

XLON

E0607CUcNJBG

29

140.6000

12:17:53

XLON

E0607CUcNJCY

663

140.7000

12:19:05

XLON

E0607CUcNKS4

12,408

140.7000

12:19:05

XLON

E0607CUcNKS6

2,690

140.7000

12:19:05

CHIX

3075188803915

53

140.7000

12:19:05

BATE

254078888775

702

140.7000

12:19:05

CHIX

3075188803916

638

140.7000

12:19:05

BATE

254078888776

881

140.7000

12:19:05

BATE

254078888777

4,912

140.6800

12:20:36

XLON

E0607CUcNM2g

4,912

140.6800

12:20:36

XLON

E0607CUcNM2k

1,900

140.6800

12:20:36

XLON

E0607CUcNM2m

1,405

140.6800

12:20:36

XLON

E0607CUcNM2r

7,510

140.7000

12:21:38

CHIX

3075188804118

5,768

140.6600

12:21:57

CHIX

3075188804139

6,471

140.6000

12:22:51

XLON

E0607CUcNOEx

5,791

140.6400

12:23:40

CHIX

3075188804308

6,504

140.5800

12:24:40

BATE

254078889178

6,409

140.5200

12:25:24

CHIX

3075188804525

6,577

140.5000

12:26:09

XLON

E0607CUcNSuh

6,209

140.5400

12:27:08

CHIX

3075188804752

2,523

140.5800

12:27:57

BATE

254078889410

3,760

140.5800

12:27:57

BATE

254078889411

3,172

140.6400

12:30:22

CHIX

3075188805030

1,470

140.6400

12:30:36

BATE

254078889573

2,006

140.6400

12:30:36

XLON

E0607CUcNXK9

10,218

140.6400

12:30:36

XLON

E0607CUcNXKB

5,689

140.6600

12:30:54

XLON

E0607CUcNXbJ

782

140.7000

12:32:36

BATE

254078889711

2,357

140.7000

12:32:36

CHIX

3075188805243

310

140.7000

12:32:36

BATE

254078889712

9,085

140.7000

12:32:36

XLON

E0607CUcNZL7

7,092

140.7800

12:33:20

BATE

254078889767

182

140.7600

12:34:20

BATE

254078889832

1,325

140.7600

12:34:20

BATE

254078889833

96

140.7600

12:34:20

BATE

254078889834

4,122

140.7600

12:34:20

BATE

254078889835

3,808

140.7600

12:35:20

XLON

E0607CUcNbYw

427

140.7600

12:35:20

XLON

E0607CUcNbZ1

2,334

140.7600

12:35:20

XLON

E0607CUcNbZ3

5,892

140.7600

12:36:06

XLON

E0607CUcNcG2

417

140.8800

12:37:12

XLON

E0607CUcNdLC

6,459

140.8800

12:37:12

XLON

E0607CUcNdLE

7,127

140.8800

12:37:23

BATE

254078890038

4,604

140.8800

12:38:21

XLON

E0607CUcNehU

1,136

140.8800

12:38:21

XLON

E0607CUcNeha

375

140.8600

12:39:05

XLON

E0607CUcNfV0

385

140.8600

12:39:05

XLON

E0607CUcNfVB

414

140.8400

12:39:09

XLON

E0607CUcNfd9

1,033

140.8400

12:39:10

XLON

E0607CUcNfdL

4,281

140.9200

12:39:48

XLON

E0607CUcNgDz

6,334

140.9600

12:40:07

XLON

E0607CUcNgXJ

5,135

141.0000

12:41:33

XLON

E0607CUcNhbx

5,135

141.0000

12:41:33

XLON

E0607CUcNhc6

1,649

141.0000

12:41:33

XLON

E0607CUcNhc8

3,423

140.9800

12:42:15

CHIX

3075188806201

3,180

140.9800

12:42:15

CHIX

3075188806202

1,818

141.0000

12:43:12

CHIX

3075188806288

300

140.9800

12:45:08

XLON

E0607CUcNl5f

4,266

140.9800

12:45:08

XLON

E0607CUcNl5h

1,202

140.9800

12:45:08

XLON

E0607CUcNl5u

3,364

140.9800

12:45:08

XLON

E0607CUcNl61

155

140.9800

12:45:08

XLON

E0607CUcNl6S

4,411

140.9800

12:45:08

XLON

E0607CUcNl6U

3,891

140.9800

12:45:08

XLON

E0607CUcNl6k

5,585

140.8800

12:47:56

XLON

E0607CUcNoEf

5,421

140.8600

12:47:56

XLON

E0607CUcNoF6

488

140.8600

12:47:56

BATE

254078890811

4,647

140.8600

12:47:56

CHIX

3075188806901

88

140.8600

12:47:56

BATE

254078890812

1,044

140.8600

12:47:56

CHIX

3075188806902

471

140.8600

12:47:56

BATE

254078890813

6,439

140.8600

12:47:56

BATE

254078890814

282

140.7800

12:50:16

BATE

254078890965

111

140.7800

12:50:50

BATE

254078891010

235

140.7800

12:51:00

XLON

E0607CUcNr9y

74

140.7800

12:51:04

XLON

E0607CUcNrCn

53

140.7800

12:51:06

XLON

E0607CUcNrI1

15

140.8000

12:51:10

XLON

E0607CUcNrMU

2,283

140.8800

12:51:49

BATE

254078891090

1,196

140.8800

12:51:49

XLON

E0607CUcNrtQ

14,589

140.8800

12:52:02

XLON

E0607CUcNs35

1,820

140.8800

12:52:02

XLON

E0607CUcNs39

413

140.8800

12:52:02

CHIX

3075188807402

1,955

140.8800

12:52:02

BATE

254078891116

1,263

140.8800

12:52:02

CHIX

3075188807403

2,999

140.8800

12:52:02

XLON

E0607CUcNs3F

3,739

140.8800

12:52:02

XLON

E0607CUcNs3T

773

141.0000

12:55:18

XLON

E0607CUcNugt

87

141.0000

12:55:21

XLON

E0607CUcNukX

208

141.0000

12:55:24

XLON

E0607CUcNumW

48

141.0200

12:55:28

XLON

E0607CUcNupS

640

141.0200

12:55:30

CHIX

3075188807710

263

141.0200

12:55:30

CHIX

3075188807711

83

141.0200

12:55:30

CHIX

3075188807712

3,952

141.0200

12:55:30

XLON

E0607CUcNuqC

964

141.0200

12:55:30

CHIX

3075188807714

3,952

141.0200

12:55:30

XLON

E0607CUcNuqH

22

141.0200

12:55:30

CHIX

3075188807715

964

141.0200

12:55:30

CHIX

3075188807716

48

141.0200

12:55:30

XLON

E0607CUcNuqJ

3,904

141.0200

12:55:30

XLON

E0607CUcNuqL

3,952

141.0200

12:55:30

XLON

E0607CUcNuqR

48

141.0200

12:55:30

XLON

E0607CUcNuqU

3,904

141.0200

12:55:30

XLON

E0607CUcNuqW

2,323

141.0200

12:55:30

XLON

E0607CUcNuqa

986

141.0200

12:55:30

CHIX

3075188807717

2,490

141.0200

12:55:30

XLON

E0607CUcNuqo

3,383

141.0200

12:57:02

CHIX

3075188807811

2,122

141.0200

12:57:02

CHIX

3075188807812

8,520

141.0400

12:57:36

CHIX

3075188807845

205

141.0400

12:58:31

XLON

E0607CUcNxIC

7,858

141.0400

12:58:31

XLON

E0607CUcNxIE

4,209

140.9800

12:59:28

XLON

E0607CUcNy95

4,259

140.9800

12:59:28

XLON

E0607CUcNy97

8,508

141.0400

13:00:39

XLON

E0607CUcNzcR

214

141.0400

13:01:50

XLON

E0607CUcO0mT

396

141.0400

13:01:55

XLON

E0607CUcO0vd

39

141.0400

13:01:58

XLON

E0607CUcO0zD

7,700

141.0600

13:01:58

BATE

254078891712

4,368

141.0800

13:03:54

XLON

E0607CUcO2qA

7,403

141.0800

13:03:54

XLON

E0607CUcO2qD

1,339

141.0800

13:03:54

BATE

254078891836

3,054

141.0800

13:03:54

CHIX

3075188808343

77

141.0800

13:03:54

BATE

254078891837

2,641

141.0800

13:04:21

XLON

E0607CUcO3Bv

544

141.0800

13:04:24

XLON

E0607CUcO3CZ

5,288

141.0800

13:04:52

XLON

E0607CUcO3bu

1,620

141.0800

13:06:00

XLON

E0607CUcO4mf

6,963

141.0800

13:06:00

XLON

E0607CUcO4mh

4,426

141.0600

13:06:02

XLON

E0607CUcO4oy

10

141.0600

13:06:02

XLON

E0607CUcO4p0

4,426

141.0600

13:06:02

XLON

E0607CUcO4pM

353

141.0600

13:06:02

XLON

E0607CUcO4pU

577

140.8800

13:07:36

BATE

254078892065

4,300

140.8600

13:07:38

XLON

E0607CUcO6Vk

5,057

140.8600

13:07:38

XLON

E0607CUcO6Vo

6,593

140.9800

13:09:06

XLON

E0607CUcO8N5

4,582

140.9800

13:09:55

XLON

E0607CUcO9BO

258

140.9800

13:09:55

XLON

E0607CUcO9Bo

4,582

140.9800

13:09:56

BATE

254078892206

2,955

140.9800

13:09:56

BATE

254078892207

7,160

141.0800

13:11:19

XLON

E0607CUcOAbh

1,857

141.0800

13:11:19

CHIX

3075188808986

6,005

141.1400

13:12:19

XLON

E0607CUcOBgP

895

141.1400

13:12:22

XLON

E0607CUcOBiK

1,004

141.1200

13:12:26

XLON

E0607CUcOBlk

7,615

141.1200

13:12:26

XLON

E0607CUcOBly

770

141.1200

13:12:26

XLON

E0607CUcOBm0

50

141.0600

13:13:11

XLON

E0607CUcOCfg

903

141.0400

13:13:31

BATE

254078892383

1,948

141.0400

13:13:31

CHIX

3075188809170

7,508

141.0400

13:13:31

XLON

E0607CUcOCv4

159

140.9800

13:14:35

XLON

E0607CUcODza

175

141.0400

13:16:57

XLON

E0607CUcOGqt

1,523

141.0600

13:17:19

XLON

E0607CUcOHGD

5,900

141.0600

13:17:19

XLON

E0607CUcOHGG

1,908

141.0600

13:17:19

XLON

E0607CUcOHGI

594

141.0600

13:17:19

CHIX

3075188809486

1,787

141.0600

13:17:19

CHIX

3075188809487

40

141.0600

13:17:19

CHIX

3075188809488

1,864

141.0600

13:17:20

XLON

E0607CUcOHHu

7,555

141.0800

13:17:44

XLON

E0607CUcOHkD

1,960

141.0800

13:17:44

CHIX

3075188809531

1,960

141.0800

13:17:44

CHIX

3075188809532

593

141.0800

13:17:44

CHIX

3075188809533

1,896

141.0800

13:17:44

CHIX

3075188809534

5,238

141.0800

13:17:44

XLON

E0607CUcOHkN

4,585

141.0600

13:17:44

XLON

E0607CUcOHkg

1,752

141.0600

13:17:44

XLON

E0607CUcOHkt

2,833

141.0600

13:17:44

XLON

E0607CUcOHkv

1,041

141.0600

13:17:44

XLON

E0607CUcOHl0

14

141.1000

13:19:28

XLON

E0607CUcOJaI

2,319

141.1000

13:19:31

XLON

E0607CUcOJiB

1,217

141.1000

13:19:31

XLON

E0607CUcOJiD

3,520

141.1000

13:19:31

XLON

E0607CUcOJiF

1,834

141.1000

13:19:31

CHIX

3075188809696

850

141.1000

13:19:31

BATE

254078892821

14,208

141.1800

13:21:39

XLON

E0607CUcOMgS

92

141.1800

13:21:39

BATE

254078893003

232

141.1800

13:21:39

CHIX

3075188809926

1,617

141.1800

13:21:39

BATE

254078893004

3,455

141.1800

13:21:39

CHIX

3075188809927

132

141.0800

13:24:39

XLON

E0607CUcOPCO

4,073

141.1000

13:25:37

XLON

E0607CUcOPvH

4,537

141.1000

13:25:37

XLON

E0607CUcOPvJ

871

141.1000

13:25:37

XLON

E0607CUcOPvW

3,202

141.1000

13:25:37

XLON