Transaction in Own Shares

Vodafone Group Plc

21 August 2024

 

VODAFONE GROUP PLC TRANSACTIONS IN OWN SECURITIES 21 August 2024 Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.2020/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 07 August 2024, as announced on 07 August 2024 (the "Programme"): Date of purchase: 20 August 2024 Number of ordinary shares purchased: 20,492,798 Highest price paid per share (pence): 74.22 Lowest price paid per share (pence): 73.54 Volume weighted average price paid per share (pence): 73.89 Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,804,488,569 of its ordinary shares in treasury and has 26,403,456,248 ordinary shares in issue (excluding treasury shares). As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 20 August 2024 GSI (as riskless principal) elected to purchase 20,492,798 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 20 August 2024 is set out below. Schedule of purchases - aggregate information Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 73.91 1,436,000 BATE 73.86 2,626,899 CHIX 73.90 3,096,000 TRQX 73.91 1,382,000 XLON 73.89 11,951,899 Schedule of purchases - individual transactions Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 09:52:26 AM XLON 15,163 74.22 1053951231272828 09:52:26 AM TRQX 14,655 74.22 1053951289991233 09:52:26 AM CHIX 3,229 74.22 130000CIG 09:52:26 AM CHIX 10,687 74.22 130000CIH 09:52:26 AM AQXE 14,565 74.22 21560 09:52:26 AM BATE 14,972 74.22 30000A6P 09:52:28 AM XLON 5,537 74.20 1053951231272833 09:52:28 AM XLON 9,696 74.20 1053951231272834 09:53:10 AM TRQX 1,922 74.20 1053951289991281 09:53:10 AM CHIX 3,782 74.20 130000CJ5 09:53:10 AM CHIX 10,519 74.20 130000CJ6 09:53:12 AM TRQX 11,996 74.20 1053951289991289 09:53:12 AM AQXE 14,191 74.20 21689 09:53:12 AM BATE 13,986 74.20 30000A7I 09:53:12 AM BATE 9,523 74.18 30000A7J 09:53:22 AM CHIX 5,964 74.18 130000CJM 09:53:22 AM CHIX 4,119 74.18 130000CJN 09:53:22 AM CHIX 5,380 74.18 130000CJO 09:53:23 AM AQXE 5,004 74.18 21714 09:53:30 AM XLON 14,052 74.18 1053951231272873 09:53:30 AM TRQX 8,968 74.18 1053951289991299 09:53:30 AM TRQX 5,428 74.18 1053951289991300 09:53:30 AM AQXE 5,000 74.18 21737 09:53:30 AM AQXE 3,850 74.18 21738 09:53:30 AM BATE 5,473 74.18 30000A7Y 09:54:50 AM XLON 7,577 74.18 1053951231273018 09:54:50 AM CHIX 6,707 74.18 130000CLQ 09:55:01 AM XLON 4,738 74.16 1053951231273098 09:55:01 AM CHIX 5,036 74.16 130000CM9 09:57:00 AM XLON 1,484 74.16 1053951231273782 09:57:30 AM XLON 5,639 74.16 1053951231273831 09:57:59 AM XLON 4,869 74.16 1053951231273878 09:58:50 AM XLON 470 74.16 1053951231273968 09:59:20 AM XLON 4,717 74.14 1053951231273999 09:59:20 AM CHIX 6,613 74.16 130000CST 09:59:20 AM CHIX 5,076 74.14 130000CSW 09:59:21 AM XLON 4,588 74.12 1053951231274000 09:59:28 AM XLON 94 74.12 1053951231274018 10:00:31 AM CHIX 5,228 74.12 130000CUN 10:00:32 AM XLON 11,606 74.10 1053951231274067 10:01:01 AM CHIX 4,588 74.12 130000CVC 10:01:27 AM CHIX 4,254 74.12 130000CVY 10:01:27 AM AQXE 6,594 74.12 23567 10:01:30 AM XLON 4,583 74.10 1053951231274154 10:01:30 AM XLON 7,701 74.08 1053951231274156 10:01:30 AM TRQX 7,389 74.10 1053951289991772 10:01:30 AM CHIX 8,431 74.10 130000CVZ 10:01:30 AM BATE 4,901 74.10 30000AHP 10:01:40 AM XLON 4,588 74.08 1053951231274179 10:01:40 AM XLON 1,465 74.08 1053951231274180 10:01:40 AM CHIX 8,035 74.08 130000CWB 10:01:40 AM BATE 4,922 74.08 30000AHT 10:02:06 AM XLON 16,479 74.10 1053951231274213 10:02:06 AM XLON 16,439 74.08 1053951231274217 10:02:06 AM TRQX 4,887 74.08 1053951289991826 10:02:06 AM BATE 5,318 74.08 30000AIA 10:02:06 AM BATE 4,588 74.06 30000AIB 10:02:07 AM XLON 6,946 74.06 1053951231274218 10:02:07 AM XLON 10,031 74.06 1053951231274219 10:02:40 AM TRQX 4,889 74.06 1053951289991871 10:02:40 AM BATE 285 74.06 30000AJ7 10:02:52 AM XLON 16,569 74.04 1053951231274305 10:03:30 AM XLON 10,255 74.02 1053951231274344 10:04:00 AM XLON 4,588 74.02 1053951231274376 10:04:00 AM XLON 1,180 74.02 1053951231274377 10:04:00 AM TRQX 5,593 74.02 1053951289991974 10:04:00 AM BATE 5,427 74.02 30000ALJ 10:04:40 AM XLON 13,629 74.04 1053951231274505 10:04:40 AM XLON 16,703 74.02 1053951231274509 10:04:40 AM TRQX 5,038 74.04 1053951289992024 10:04:40 AM CHIX 3,419 74.04 130000D33 10:04:40 AM CHIX 1,885 74.04 130000D34 10:04:40 AM CHIX 4,884 74.02 130000D37 10:04:40 AM AQXE 5,209 74.04 24277 10:04:40 AM AQXE 4,987 74.02 24281 10:04:40 AM AQXE 347 74.02 24282 10:04:40 AM BATE 2,559 74.04 30000ALX 10:04:40 AM BATE 2,422 74.04 30000ALY 10:04:40 AM BATE 5,234 74.02 30000ALZ 10:04:44 AM XLON 2,562 74.00 1053951231274526 10:04:44 AM XLON 5,092 74.00 1053951231274527 10:07:01 AM XLON 8,554 74.04 1053951231274698 10:07:01 AM XLON 7,895 74.04 1053951231274699 10:07:01 AM CHIX 2,929 74.04 130000D73 10:07:01 AM CHIX 2,239 74.04 130000D74 10:07:01 AM AQXE 5,474 74.04 24783 10:07:01 AM BATE 2,929 74.04 30000AOP 10:07:01 AM BATE 2,676 74.04 30000AOQ 10:07:01 AM BATE 4,588 74.02 30000AOR 10:07:02 AM XLON 7,657 74.02 1053951231274704 10:07:02 AM TRQX 4,835 74.02 1053951289992156 10:07:02 AM CHIX 5,083 74.02 130000D75 10:07:02 AM BATE 971 74.02 30000AOS 10:07:14 AM AQXE 406 74.02 24819 10:07:15 AM XLON 7,517 74.02 1053951231274724 10:07:16 AM XLON 2,138 74.02 1053951231274725 10:07:16 AM AQXE 4,865 74.02 24827 10:07:40 AM XLON 7,787 74.00 1053951231274746 10:07:42 AM XLON 5,696 74.00 1053951231274747 10:07:42 AM XLON 3,746 74.00 1053951231274748 10:08:12 AM CHIX 4,588 74.00 130000D92 10:08:12 AM CHIX 1,323 74.00 130000D93 10:08:12 AM AQXE 1,697 74.00 24967 10:09:05 AM AQXE 2,901 74.00 25100 10:09:05 AM AQXE 486 74.00 25101 10:09:12 AM XLON 17,314 73.98 1053951231274864 10:09:12 AM CHIX 6,742 73.98 130000DA9 10:09:12 AM AQXE 97 74.00 25120 10:09:12 AM AQXE 5,286 73.98 25121 10:09:12 AM BATE 5,663 73.98 30000AR7 10:09:13 AM XLON 7,591 73.96 1053951231274867 10:09:16 AM XLON 4,858 73.96 1053951231274869 10:10:45 AM TRQX 3,419 73.98 1053951289992393 10:11:30 AM TRQX 178 73.98 1053951289992488 10:12:01 AM CHIX 5,118 74.02 130000DHY 10:12:01 AM AQXE 4,894 74.02 25904 10:12:02 AM XLON 17,165 74.00 1053951231275126 10:12:02 AM TRQX 4,663 74.00 1053951289992525 10:12:02 AM CHIX 4,807 74.00 130000DI1 10:12:02 AM BATE 5,987 74.00 30000AX3 10:12:03 AM BATE 4,895 73.98 30000AX5 10:12:05 AM XLON 6,845 73.98 1053951231275128 10:12:25 AM XLON 10,557 73.98 1053951231275155 10:12:25 AM CHIX 5,175 73.98 130000DIV 10:13:12 AM XLON 7,424 74.06 1053951231275250 10:13:12 AM XLON 1,745 74.06 1053951231275251 10:13:12 AM XLON 1,956 74.06 1053951231275252 10:13:12 AM XLON 2,300 74.06 1053951231275253 10:13:12 AM XLON 7,424 74.06 1053951231275254 10:13:12 AM XLON 1,956 74.06 1053951231275255 10:13:12 AM XLON 1,700 74.06 1053951231275256 10:13:12 AM XLON 1,931 74.06 1053951231275257 10:13:12 AM XLON 2,179 74.06 1053951231275258 10:13:12 AM CHIX 4,899 74.04 130000DK7 10:13:13 AM XLON 1,965 74.06 1053951231275259 10:13:13 AM XLON 2,623 74.06 1053951231275260 10:13:54 AM XLON 4,588 74.04 1053951231275300 10:13:54 AM TRQX 4,851 74.04 1053951289992610 10:13:54 AM AQXE 4,815 74.04 26312 10:13:55 AM XLON 1,228 74.04 1053951231275303 10:13:55 AM XLON 2,300 74.04 1053951231275304 10:13:55 AM XLON 1,060 74.04 1053951231275305 10:13:55 AM XLON 2,300 74.04 1053951231275306 10:13:55 AM XLON 1,713 74.04 1053951231275307 10:13:55 AM XLON 575 74.04 1053951231275308 10:15:29 AM XLON 16,428 74.10 1053951231275411 10:15:29 AM TRQX 4,727 74.10 1053951289992695 10:15:29 AM CHIX 4,761 74.10 130000DPG 10:15:29 AM CHIX 4,718 74.08 130000DPK 10:15:29 AM AQXE 4,784 74.10 26579 10:15:29 AM BATE 11,560 74.10 30000B0H 10:15:29 AM BATE 7,155 74.08 30000B0J 10:15:29 AM BATE 4,471 74.08 30000B0K 10:16:30 AM XLON 8,239 74.08 1053951231275495 10:16:32 AM XLON 7,372 74.08 1053951231275496 10:16:32 AM XLON 902 74.08 1053951231275497 10:16:37 AM XLON 16,563 74.06 1053951231275507 10:16:37 AM XLON 7,424 74.06 1053951231275508 10:16:37 AM XLON 7,424 74.08 1053951231275509 10:16:37 AM XLON 3,071 74.08 1053951231275510 10:16:37 AM XLON 4,600 74.06 1053951231275517 10:16:37 AM CHIX 4,825 74.06 130000DRM 10:16:37 AM BATE 4,917 74.06 30000B1X 10:16:37 AM BATE 4,918 74.06 30000B1Y 10:16:38 AM XLON 4,600 74.06 1053951231275523 10:16:38 AM XLON 4,600 74.06 1053951231275524 10:16:38 AM XLON 1,793 74.06 1053951231275525 10:16:38 AM BATE 5,022 74.04 30000B21 10:16:41 AM XLON 1,871 74.06 1053951231275529 10:16:48 AM XLON 7,222 74.08 1053951231275540 10:16:48 AM XLON 9,084 74.08 1053951231275541 10:16:48 AM XLON 7,424 74.08 1053951231275542 10:16:48 AM XLON 5,293 74.08 1053951231275543 10:16:48 AM XLON 3,162 74.08 1053951231275544 10:16:48 AM BATE 7,394 74.06 30000B27 10:17:11 AM XLON 232 74.06 1053951231275562 10:17:22 AM XLON 15,974 74.06 1053951231275564 10:17:22 AM BATE 277 74.06 30000B2L 10:17:22 AM BATE 2,639 74.04 30000B2M 10:18:13 AM XLON 2,300 74.06 1053951231275625 10:18:22 AM BATE 4,232 74.06 30000B3T 10:18:24 AM XLON 16,639 74.08 1053951231275639 10:20:01 AM XLON 1,956 74.08 1053951231275715 10:20:01 AM XLON 5,600 74.08 1053951231275716 10:20:01 AM CHIX 4,684 74.08 130000DWH 10:20:01 AM AQXE 4,780 74.08 27423 10:20:02 AM XLON 4,854 74.08 1053951231275725 10:20:02 AM XLON 10,320 74.08 1053951231275726 10:20:02 AM XLON 1,946 74.08 1053951231275727 10:20:23 AM XLON 539 74.08 1053951231275730 10:20:43 AM XLON 11,967 74.08 1053951231275745 10:20:43 AM CHIX 6,303 74.08 130000DXJ 10:20:44 AM TRQX 4,175 74.08 1053951289992997 10:20:44 AM TRQX 102 74.08 1053951289992998 10:20:46 AM TRQX 331 74.08 1053951289993001 10:20:54 AM XLON 16,735 74.06 1053951231275772 10:20:54 AM XLON 16,344 74.04 1053951231275774 10:20:54 AM TRQX 4,642 74.06 1053951289993007 10:20:54 AM CHIX 4,733 74.06 130000DXT 10:20:54 AM AQXE 4,744 74.06 27595 10:20:54 AM BATE 2,515 74.06 30000B75 10:20:54 AM BATE 6,587 74.04 30000B76 10:20:55 AM XLON 8,449 74.02 1053951231275777 10:20:55 AM BATE 4,171 74.02 30000B78 10:20:56 AM XLON 7,171 74.02 1053951231275780 10:21:10 AM XLON 1,507 74.02 1053951231275820 10:21:10 AM BATE 2 74.02 30000B7S 10:21:10 AM BATE 2,907 74.02 30000B7T 10:22:00 AM XLON 266 74.00 1053951231275876 10:22:00 AM BATE 2,170 74.02 30000B8L 10:22:39 AM XLON 16,548 74.04 1053951231275911 10:22:39 AM TRQX 5,829 74.04 1053951289993106 10:22:39 AM TRQX 2,945 74.04 1053951289993107 10:22:39 AM CHIX 5,158 74.04 130000E0S 10:22:39 AM AQXE 4,729 74.04 27948 10:22:40 AM XLON 4,219 74.02 1053951231275912 10:22:40 AM XLON 12,328 74.02 1053951231275913 10:22:40 AM CHIX 5,588 74.02 130000E0U 10:22:40 AM BATE 3,369 74.02 30000B9M 10:22:40 AM BATE 263 74.02 30000B9N 10:22:40 AM BATE 102 74.02 30000B9O 10:22:40 AM BATE 5,268 74.00 30000B9P 10:22:41 AM XLON 5,842 74.00 1053951231275914 10:22:41 AM XLON 10,615 74.00 1053951231275915 10:22:41 AM BATE 1,181 74.00 30000B9Q 10:23:48 AM XLON 16,613 73.98 1053951231275968 10:23:48 AM BATE 4,963 73.98 30000BAW 10:24:02 AM XLON 9,844 73.96 1053951231275976 10:24:02 AM CHIX 5,670 73.96 130000E4R 10:24:02 AM BATE 5,678 73.96 30000BB7 10:24:03 AM AQXE 3,275 73.96 28158 10:24:04 AM XLON 8,357 73.94 1053951231275985 10:24:04 AM BATE 5,456 73.94 30000BB8 10:24:06 AM XLON 311 73.92 1053951231275989 10:24:33 AM XLON 6,826 73.92 1053951231276040 10:24:33 AM XLON 3,917 73.92 1053951231276041 10:24:33 AM CHIX 5,045 73.92 130000E60 10:24:33 AM BATE 6,356 73.92 30000BC0 10:24:39 AM BATE 5,317 73.90 30000BC6 10:25:08 AM XLON 8,479 73.90 1053951231276118 10:25:10 AM BATE 1,018 73.90 30000BDS 10:25:19 AM BATE 4,867 73.88 30000BEG 10:25:34 AM XLON 6,255 73.88 1053951231276238 10:25:34 AM CHIX 4,833 73.88 130000EAX 10:25:34 AM BATE 1,184 73.88 30000BES 10:25:40 AM XLON 7,131 73.86 1053951231276245 10:25:40 AM TRQX 4,715 73.86 1053951289993376 10:26:20 AM CHIX 4,829 73.90 130000ECV 10:26:25 AM XLON 8,152 73.88 1053951231276311 10:26:25 AM AQXE 322 73.88 28848 10:26:25 AM AQXE 1,284 73.88 28849 10:26:25 AM AQXE 1,284 73.88 28850 10:26:46 AM XLON 8,171 73.86 1053951231276330 10:26:56 AM XLON 6,491 73.84 1053951231276362 10:27:40 AM XLON 8,383 73.82 1053951231276443 10:27:40 AM CHIX 4,746 73.82 130000EIL 10:28:57 AM XLON 15,685 73.82 1053951231276596 10:31:14 AM XLON 17,283 73.88 1053951231276774 10:31:14 AM TRQX 4,741 73.88 1053951289993746 10:31:14 AM TRQX 284 73.88 1053951289993747 10:31:14 AM CHIX 4,691 73.88 130000EP9 10:31:14 AM AQXE 6,163 73.88 29912 10:31:14 AM BATE 1,977 73.88 30000BOJ 10:31:14 AM BATE 3,723 73.88 30000BOK 10:31:41 AM XLON 11,597 73.86 1053951231276812 10:31:41 AM CHIX 4,707 73.86 130000EPW 10:31:41 AM BATE 5,907 73.86 30000BPB 10:31:41 AM AQXE 5,759 73.86 30008 10:32:41 AM XLON 102 73.84 1053951231276857 10:32:41 AM XLON 783 73.84 1053951231276858 10:32:41 AM XLON 13,559 73.84 1053951231276859 10:32:41 AM CHIX 4,692 73.84 130000ER0 10:32:53 AM XLON 16,340 73.84 1053951231276893 10:35:03 AM XLON 1,648 73.84 1053951231277050 10:35:03 AM XLON 3,376 73.84 1053951231277051 10:35:13 AM XLON 5,024 73.84 1053951231277056 10:35:13 AM XLON 1,515 73.84 1053951231277057 10:35:17 AM XLON 16,595 73.82 1053951231277064 10:35:17 AM XLON 17,467 73.80 1053951231277066 10:35:17 AM TRQX 119 73.82 1053951289993976 10:35:17 AM TRQX 560 73.82 1053951289993977 10:35:17 AM TRQX 6,113 73.82 1053951289993978 10:35:17 AM CHIX 6,134 73.82 130000EUH 10:35:17 AM BATE 6,637 73.82 30000BSL 10:35:17 AM AQXE 4,987 73.82 30688 10:35:17 AM AQXE 3,225 73.80 30690 10:35:19 AM CHIX 4,741 73.80 130000EUK 10:37:32 AM XLON 4,786 73.88 1053951231277225 10:37:32 AM XLON 1,733 73.88 1053951231277226 10:37:32 AM XLON 2,855 73.88 1053951231277227 10:37:32 AM TRQX 556 73.88 1053951289994086 10:37:32 AM TRQX 201 73.88 1053951289994087 10:37:32 AM TRQX 4,466 73.88 1053951289994088 10:37:32 AM AQXE 5,693 73.88 31063 10:37:59 AM XLON 1,818 73.88 1053951231277262 10:37:59 AM XLON 1,751 73.88 1053951231277263 10:40:12 AM XLON 1,959 73.96 1053951231277558 10:40:12 AM XLON 1,957 73.96 1053951231277559 10:40:12 AM XLON 1,873 73.96 1053951231277560 10:40:12 AM XLON 1,729 73.96 1053951231277561 10:40:12 AM CHIX 10,373 73.94 130000F1D 10:40:12 AM CHIX 48 73.94 130000F1E 10:40:15 AM XLON 4,341 73.96 1053951231277562 10:40:15 AM AQXE 5,101 73.94 31480 10:40:16 AM XLON 4,341 73.96 1053951231277563 10:40:16 AM XLON 1,762 73.96 1053951231277564 10:40:16 AM XLON 1,855 73.96 1053951231277565 10:40:21 AM XLON 6,270 73.94 1053951231277584 10:40:21 AM XLON 7,424 73.94 1053951231277585 10:40:21 AM XLON 2,009 73.94 1053951231277586 10:40:21 AM CHIX 2,359 73.94 130000F1I 10:40:22 AM XLON 4,341 73.94 1053951231277589 10:40:22 AM XLON 7,424 73.94 1053951231277590 10:40:22 AM XLON 2,021 73.94 1053951231277591 10:40:22 AM XLON 1,909 73.94 1053951231277592 10:40:27 AM XLON 544 73.92 1053951231277594 10:40:27 AM XLON 16,328 73.92 1053951231277595 10:40:27 AM TRQX 4,759 73.92 1053951289994227 10:40:27 AM CHIX 10,246 73.92 130000F1Q 10:40:27 AM CHIX 763 73.90 130000F1T 10:40:27 AM BATE 6,540 73.92 30000BY2 10:41:38 AM XLON 2,257 73.92 1053951231277631 10:41:38 AM XLON 2,331 73.92 1053951231277632 10:41:55 AM XLON 2,331 73.92 1053951231277649 10:41:55 AM XLON 7,424 73.92 1053951231277650 10:43:42 AM XLON 2,191 73.96 1053951231277759 10:44:07 AM XLON 1,771 73.96 1053951231277790 10:44:14 AM XLON 2,429 73.96 1053951231277802 10:44:14 AM XLON 2,003 73.96 1053951231277803 10:44:14 AM XLON 7,424 73.96 1053951231277804 10:44:14 AM XLON 5,091 73.96 1053951231277805 10:44:14 AM XLON 3,642 73.96 1053951231277806 10:44:14 AM XLON 17 73.96 1053951231277807 10:44:14 AM XLON 1,266 73.96 1053951231277808 10:44:14 AM TRQX 4,844 73.94 1053951289994468 10:44:38 AM XLON 16,561 74.02 1053951231277843 10:44:38 AM XLON 2,475 74.00 1053951231277845 10:44:38 AM XLON 2,021 74.00 1053951231277846 10:44:38 AM CHIX 11,515 74.00 130000F9I 10:44:38 AM AQXE 1,973 74.02 32299 10:44:38 AM AQXE 2,865 74.02 32300 10:44:38 AM AQXE 4,915 74.00 32301 10:45:32 AM XLON 16,239 73.98 1053951231277916 10:45:32 AM XLON 4,116 73.98 1053951231277918 10:45:32 AM XLON 2,492 73.98 1053951231277919 10:45:32 AM TRQX 4,703 73.98 1053951289994521 10:45:32 AM CHIX 11,613 73.98 130000FBM 10:45:32 AM BATE 5,157 73.98 30000C3O 10:45:38 AM XLON 17,419 73.96 1053951231277929 10:45:38 AM XLON 3,288 73.98 1053951231277934 10:45:38 AM XLON 1,300 73.98 1053951231277935 10:45:38 AM TRQX 4,753 73.96 1053951289994530 10:45:38 AM CHIX 10,972 73.96 130000FBR 10:45:38 AM BATE 5,101 73.96 30000C3R 10:46:07 AM AQXE 4,814 73.96 32582 10:47:06 AM XLON 102 73.98 1053951231278017 10:47:49 AM XLON 987 74.02 1053951231278066 10:47:49 AM XLON 15,767 74.02 1053951231278067 10:47:49 AM TRQX 485 74.02 1053951289994639 10:47:49 AM TRQX 103 74.02 1053951289994640 10:47:49 AM TRQX 375 74.02 1053951289994641 10:47:49 AM CHIX 5,050 74.02 130000FEO 10:48:32 AM XLON 2,422 74.02 1053951231278117 10:48:32 AM XLON 1,666 74.00 1053951231278119 10:48:44 AM TRQX 3,701 74.02 1053951289994687 10:48:45 AM XLON 2,414 74.02 1053951231278130 10:48:45 AM XLON 4,600 74.02 1053951231278131 10:48:49 AM XLON 2,428 74.02 1053951231278146 10:48:49 AM XLON 3,600 74.02 1053951231278147 10:49:24 AM XLON 5,292 74.00 1053951231278212 10:49:24 AM XLON 2,556 74.02 1053951231278213 10:49:24 AM XLON 9,568 74.00 1053951231278214 10:49:24 AM XLON 5,311 74.02 1053951231278215 10:49:24 AM XLON 2,556 74.02 1053951231278216 10:49:24 AM XLON 1,834 74.02 1053951231278217 10:50:02 AM XLON 102 74.02 1053951231278246 10:50:04 AM XLON 16,156 74.02 1053951231278248 10:50:20 AM XLON 16,271 74.00 1053951231278265 10:51:22 AM CHIX 5,343 74.02 130000FNB 10:52:50 AM XLON 3,606 74.04 1053951231278366 10:52:50 AM XLON 6,600 74.04 1053951231278367 10:52:50 AM XLON 102 74.04 1053951231278368 10:52:50 AM XLON 6,125 74.04 1053951231278369 10:52:50 AM TRQX 6,176 74.04 1053951289994904 10:52:50 AM AQXE 19 74.04 33968 10:52:50 AM AQXE 270 74.04 33969 10:52:50 AM AQXE 1,866 74.04 33970 10:52:50 AM AQXE 8 74.04 33971 10:52:50 AM AQXE 58 74.04 33972 10:52:50 AM AQXE 1,346 74.04 33973 10:52:50 AM AQXE 2,645 74.04 33974 10:52:51 AM XLON 7,424 74.04 1053951231278371 10:52:51 AM XLON 1,620 74.04 1053951231278372 10:52:51 AM XLON 5,984 74.04 1053951231278373 10:53:32 AM XLON 7,946 74.02 1053951231278411 10:53:32 AM XLON 7,424 74.04 1053951231278412 10:53:32 AM XLON 9,120 74.02 1053951231278413 10:53:32 AM TRQX 4,606 74.02 1053951289994936 10:53:32 AM CHIX 5,364 74.02 130000FQ8 10:53:32 AM CHIX 287 74.02 130000FQ9 10:53:32 AM BATE 5,956 74.02 30000CF3 10:53:32 AM AQXE 4,760 74.02 34131 10:54:30 AM XLON 6,095 74.00 1053951231278451 10:54:30 AM XLON 10,866 74.00 1053951231278452 10:54:32 AM CHIX 4,832 74.00 130000FQV 10:56:07 AM XLON 6,627 74.02 1053951231278560 10:56:22 AM XLON 10,684 74.02 1053951231278587 10:56:50 AM XLON 3,060 74.00 1053951231278630 10:57:33 AM XLON 5,244 74.00 1053951231278652 10:57:33 AM XLON 8,047 74.00 1053951231278653 10:57:33 AM CHIX 342 74.00 130000FXC 10:57:45 AM XLON 5,200 74.00 1053951231278655 10:57:45 AM XLON 4,727 74.00 1053951231278656 10:57:45 AM XLON 4,978 74.00 1053951231278657 10:57:45 AM TRQX 4,588 74.00 1053951289995204 10:57:45 AM TRQX 1,479 74.00 1053951289995205 10:57:45 AM BATE 6,044 74.00 30000CJL 10:57:45 AM AQXE 190 74.00 34797 10:57:47 AM AQXE 740 74.00 34809 10:58:37 AM XLON 7,424 74.00 1053951231278812 10:58:37 AM AQXE 5,458 74.00 34987 10:59:01 AM XLON 2,428 74.00 1053951231278891 11:00:06 AM XLON 9,910 74.02 1053951231279062 11:00:06 AM XLON 6,760 74.02 1053951231279063 11:00:06 AM XLON 8,102 74.02 1053951231279064 11:00:06 AM XLON 1,167 74.02 1053951231279065 11:00:06 AM TRQX 4,721 74.02 1053951289995363 11:00:06 AM CHIX 794 74.02 130000G24 11:00:06 AM CHIX 16,100 74.02 130000G25 11:00:06 AM CHIX 15,987 74.00 130000G28 11:00:06 AM AQXE 4,862 74.02 35289 11:00:29 AM XLON 401 74.02 1053951231279112 11:00:29 AM XLON 5,663 74.00 1053951231279113 11:00:43 AM XLON 10,870 74.00 1053951231279185 11:00:43 AM XLON 1,916 74.00 1053951231279194 11:00:43 AM XLON 7,424 74.00 1053951231279195 11:00:43 AM XLON 2,721 74.00 1053951231279196 11:00:43 AM XLON 4,959 74.00 1053951231279197 11:00:43 AM TRQX 4,652 74.00 1053951289995432 11:00:43 AM CHIX 1,464 74.00 130000G4C 11:00:43 AM BATE 5,435 74.00 30000CNN 11:00:43 AM AQXE 4,857 74.00 35413 11:00:46 AM XLON 10,167 73.98 1053951231279213 11:00:46 AM XLON 6,449 73.98 1053951231279214 11:00:46 AM TRQX 6,172 73.98 1053951289995459 11:00:46 AM CHIX 5,420 73.98 130000G56 11:00:46 AM BATE 5,965 73.98 30000CO5 11:00:46 AM AQXE 6,535 73.98 35468 11:01:05 AM XLON 369 73.96 1053951231279246 11:01:05 AM XLON 15,987 73.96 1053951231279247 11:01:05 AM CHIX 12,498 73.96 130000G6G 11:01:05 AM BATE 6,364 73.96 30000CP4 11:01:29 AM XLON 16,411 73.94 1053951231279262 11:01:29 AM BATE 102 73.94 30000CPL 11:01:29 AM BATE 6,170 73.94 30000CPM 11:03:00 AM XLON 16,666 73.96 1053951231279378 11:03:00 AM TRQX 102 73.96 1053951289995659 11:04:21 AM TRQX 125 73.98 1053951289995782 11:04:35 AM XLON 16,856 73.96 1053951231279459 11:04:35 AM TRQX 102 73.98 1053951289995811 11:04:35 AM TRQX 923 73.98 1053951289995812 11:04:35 AM TRQX 3 73.98 1053951289995813 11:04:35 AM TRQX 3,460 73.98 1053951289995814 11:04:35 AM CHIX 4,912 73.96 130000GEB 11:04:35 AM AQXE 4,843 73.96 36271 11:04:55 AM XLON 16,853 74.00 1053951231279470 11:04:55 AM TRQX 4,635 74.00 1053951289995832 11:04:55 AM CHIX 5,888 74.00 130000GEI 11:04:55 AM BATE 6,013 74.00 30000CTS 11:04:55 AM AQXE 4,817 74.00 36319 11:05:11 AM XLON 16,254 73.98 1053951231279478 11:05:11 AM CHIX 6,740 73.98 130000GEM 11:05:11 AM BATE 5,805 73.98 30000CTZ 11:05:12 AM XLON 16,325 73.96 1053951231279480 11:05:24 AM CHIX 6,755 73.96 130000GEU 11:06:53 AM TRQX 4,635 73.98 1053951289995956 11:06:53 AM CHIX 4,823 73.98 130000GG8 11:06:53 AM AQXE 4,748 73.98 36574 11:06:57 AM BATE 5,983 73.96 30000CV4 11:07:43 AM XLON 1,485 73.98 1053951231279591 11:07:43 AM XLON 7,424 73.98 1053951231279592 11:07:43 AM XLON 1,890 73.98 1053951231279593 11:07:43 AM XLON 1,796 73.98 1053951231279594 11:07:43 AM XLON 4,925 73.98 1053951231279595 11:07:43 AM XLON 1,121 73.98 1053951231279596 11:07:46 AM XLON 16,363 73.96 1053951231279598 11:08:30 AM XLON 16,586 73.94 1053951231279616 11:09:13 AM XLON 373 73.98 1053951231279656 11:09:13 AM XLON 16,187 73.98 1053951231279657 11:09:13 AM XLON 16,900 73.96 1053951231279658 11:09:13 AM TRQX 4,637 73.96 1053951289996093 11:09:13 AM CHIX 4,832 73.98 130000GJ7 11:09:13 AM CHIX 4,823 73.96 130000GJA 11:09:13 AM BATE 5,986 73.98 30000CWY 11:09:13 AM AQXE 4,680 73.98 36917 11:09:15 AM XLON 16,480 73.94 1053951231279681 11:09:15 AM CHIX 4,834 73.94 130000GJJ 11:11:26 AM XLON 16,763 73.98 1053951231279810 11:11:26 AM TRQX 4,622 73.98 1053951289996234 11:11:26 AM CHIX 4,723 73.98 130000GOP 11:11:26 AM BATE 5,378 73.98 30000D01 11:11:26 AM AQXE 4,738 73.98 37433 11:13:53 AM XLON 5,200 74.00 1053951231279922 11:13:53 AM XLON 17,159 73.98 1053951231279925 11:13:53 AM TRQX 4,588 73.98 1053951289996421 11:13:53 AM CHIX 4,746 74.00 130000GTS 11:13:53 AM CHIX 4,695 73.98 130000GTU 11:13:53 AM BATE 5,782 74.00 30000D34 11:13:53 AM AQXE 2,916 73.98 37953 11:14:54 AM XLON 7,424 73.98 1053951231279980 11:15:11 AM XLON 4,588 73.98 1053951231279983 11:15:24 AM XLON 5,450 73.98 1053951231279985 11:15:24 AM XLON 7,424 73.98 1053951231279986 11:15:24 AM XLON 392 73.98 1053951231279987 11:15:55 AM XLON 16,369 73.98 1053951231280019 11:15:55 AM TRQX 228 73.98 1053951289996515 11:15:55 AM CHIX 6,397 73.98 130000GWH 11:15:55 AM AQXE 5,761 73.98 38295 11:15:56 AM XLON 17,323 73.96 1053951231280020 11:15:56 AM CHIX 4,790 73.96 130000GWJ 11:15:56 AM BATE 5,350 73.96 30000D5D 11:15:57 AM XLON 16,037 73.94 1053951231280028 11:15:57 AM XLON 914 73.94 1053951231280029 11:17:50 AM XLON 3,438 74.00 1053951231280145 11:18:40 AM XLON 10,377 74.00 1053951231280182 11:19:30 AM XLON 2,672 74.00 1053951231280230 11:19:32 AM CHIX 4,588 74.00 130000H5I 11:19:37 AM CHIX 82 74.00 130000H5J 11:20:03 AM TRQX 1,026 74.00 1053951289996754 11:21:20 AM XLON 2,337 74.00 1053951231280328 11:21:50 AM XLON 2,760 74.02 1053951231280351 11:22:08 AM XLON 10,729 74.02 1053951231280357 11:22:08 AM XLON 3,158 74.02 1053951231280358 11:22:08 AM XLON 5,448 74.02 1053951231280362 11:22:08 AM XLON 5,828 74.02 1053951231280363 11:22:08 AM XLON 2,145 74.02 1053951231280364 11:22:08 AM TRQX 4,830 74.02 1053951289996863 11:22:08 AM CHIX 2,540 74.02 130000HA6 11:22:08 AM CHIX 7,235 74.02 130000HA7 11:22:08 AM BATE 6,395 74.02 30000DDU 11:22:08 AM AQXE 4,611 74.02 39334 11:22:09 AM XLON 1,925 74.02 1053951231280369 11:22:09 AM XLON 2,190 74.02 1053951231280370 11:24:10 AM XLON 5,700 74.04 1053951231280440 11:24:10 AM XLON 2,596 74.04 1053951231280441 11:24:10 AM AQXE 4,883 74.04 39684 11:24:13 AM XLON 2,602 74.04 1053951231280442 11:24:50 AM XLON 12,325 74.02 1053951231280452 11:25:29 AM XLON 4,280 74.02 1053951231280476 11:25:29 AM TRQX 5,470 74.02 1053951289997060 11:25:29 AM CHIX 9,240 74.02 130000HE4 11:25:29 AM BATE 7,332 74.02 30000DHD 11:25:29 AM AQXE 4,720 74.02 39856 11:25:48 AM XLON 8,129 74.00 1053951231280492 11:25:48 AM XLON 5,917 74.00 1053951231280493 11:25:48 AM XLON 2,627 74.02 1053951231280495 11:25:48 AM XLON 7,424 74.02 1053951231280496 11:25:48 AM XLON 3,853 74.02 1053951231280497 11:25:48 AM XLON 4,638 74.02 1053951231280498 11:25:48 AM XLON 3,330 74.02 1053951231280499 11:25:48 AM XLON 1,631 74.00 1053951231280500 11:25:48 AM XLON 5,196 74.00 1053951231280501 11:25:48 AM XLON 1,804 74.00 1053951231280502 11:25:48 AM XLON 1,815 74.00 1053951231280503 11:25:48 AM TRQX 5,478 74.00 1053951289997078 11:25:48 AM CHIX 9,277 74.00 130000HEH 11:25:48 AM AQXE 4,984 74.00 39894 11:25:49 AM XLON 1,770 74.00 1053951231280510 11:26:02 AM XLON 1,354 73.98 1053951231280525 11:26:02 AM XLON 15,187 73.98 1053951231280526 11:26:02 AM TRQX 5,615 73.98 1053951289997100 11:26:02 AM CHIX 6,201 73.98 130000HG5 11:28:43 AM XLON 5,800 74.00 1053951231280596 11:29:30 AM XLON 3,136 74.00 1053951231280642 11:30:10 AM XLON 7,391 74.00 1053951231280661 11:30:10 AM XLON 6,362 74.00 1053951231280662 11:30:10 AM TRQX 4,841 74.00 1053951289997258 11:30:10 AM CHIX 8,179 74.00 130000HLS 11:30:10 AM BATE 4,757 74.00 30000DMK 11:30:10 AM AQXE 4,602 74.00 40662 11:30:32 AM XLON 16,552 74.00 1053951231280679 11:30:32 AM TRQX 4,682 74.00 1053951289997291 11:30:32 AM CHIX 3,882 74.00 130000HMN 11:30:32 AM CHIX 4,049 74.00 130000HMO 11:30:32 AM BATE 6,200 74.00 30000DN7 11:30:32 AM AQXE 4,644 74.00 40746 11:30:35 AM XLON 339 73.98 1053951231280682 11:30:35 AM XLON 16,524 73.98 1053951231280683 11:30:35 AM CHIX 6,820 73.98 130000HMT 11:30:37 AM XLON 16,751 73.96 1053951231280684 11:32:31 AM XLON 16,215 73.94 1053951231280934 11:32:31 AM AQXE 1,073 73.94 41055 11:37:15 AM XLON 3,215 73.94 1053951231281112 11:37:15 AM XLON 13,941 73.94 1053951231281113 11:37:15 AM TRQX 4,687 73.94 1053951289997794 11:37:15 AM CHIX 4,971 73.94 130000HWB 11:37:15 AM AQXE 6,240 73.94 41724 11:40:08 AM TRQX 1,292 74.00 1053951289997963 11:40:34 AM TRQX 3,366 74.00 1053951289997985 11:41:33 AM XLON 17,462 73.98 1053951231281291 11:41:33 AM TRQX 6,871 73.98 1053951289998042 11:41:33 AM CHIX 12,645 73.98 130000I22 11:41:33 AM BATE 5,437 73.98 30000DY5 11:41:33 AM AQXE 4,988 73.98 42323 11:42:01 AM XLON 920 73.96 1053951231281295 11:42:01 AM XLON 578 73.96 1053951231281296 11:42:01 AM XLON 15,619 73.96 1053951231281297 11:42:01 AM CHIX 14,768 73.96 130000I3E 11:42:01 AM CHIX 23 73.96 130000I3F 11:42:01 AM BATE 5,212 73.96 30000DYV 11:42:01 AM AQXE 163 73.96 42387 11:42:01 AM AQXE 178 73.96 42388 11:42:01 AM AQXE 4,975 73.96 42389 11:45:07 AM TRQX 5,573 73.96 1053951289998204 11:48:58 AM XLON 5,960 73.98 1053951231281563 11:48:58 AM XLON 3,993 73.98 1053951231281564 11:48:58 AM XLON 3,952 73.98 1053951231281565 11:48:58 AM XLON 2,783 73.98 1053951231281566 11:50:47 AM XLON 16,664 73.96 1053951231281604 11:50:49 AM XLON 16,449 73.94 1053951231281607 11:50:49 AM CHIX 16,814 73.96 130000IFY 11:50:49 AM BATE 5,296 73.94 30000E7R 11:50:49 AM AQXE 6,393 73.96 43976 11:55:42 AM XLON 17,195 74.00 1053951231281803 11:55:42 AM TRQX 9,845 74.00 1053951289998803 11:55:42 AM CHIX 16,741 74.00 130000ILZ 11:55:42 AM BATE 3,280 74.00 30000ED1 11:55:42 AM BATE 2,048 74.00 30000ED2 11:55:42 AM AQXE 9,117 74.00 44795 11:56:00 AM XLON 16,307 73.98 1053951231281818 11:56:00 AM TRQX 10,531 73.98 1053951289998813 11:56:00 AM CHIX 17,047 73.98 130000IMG 11:56:00 AM AQXE 8,202 73.98 44839 11:56:21 AM XLON 1,355 73.96 1053951231281851 11:56:21 AM XLON 15,029 73.96 1053951231281852 11:56:21 AM CHIX 16,316 73.96 130000IN0 11:56:21 AM BATE 5,155 73.96 30000EDX 11:56:26 AM AQXE 6,993 73.96 44938 12:01:10 PM XLON 8,613 74.02 1053951231281989 12:01:59 PM XLON 4,588 74.02 1053951231282014 12:02:13 PM XLON 1,927 74.02 1053951231282028 12:02:13 PM XLON 2,210 74.02 1053951231282029 12:02:16 PM AQXE 5,967 74.02 45836 12:02:20 PM XLON 7,494 74.00 1053951231282042 12:03:00 PM XLON 6,872 74.00 1053951231282082 12:03:00 PM XLON 2,036 74.00 1053951231282083 12:03:42 PM CHIX 3,689 74.00 130000IZ5 12:03:42 PM CHIX 3,807 74.00 130000IZ6 12:03:42 PM CHIX 1,846 74.00 130000IZ7 12:04:25 PM TRQX 6,297 74.00 1053951289999303 12:04:25 PM BATE 5,379 74.00 30000ENK 12:04:25 PM AQXE 6,116 74.00 46168 12:04:40 PM XLON 16,774 73.98 1053951231282189 12:04:40 PM TRQX 6,245 73.98 1053951289999338 12:04:40 PM CHIX 2,734 73.98 130000J1C 12:04:40 PM CHIX 2,946 73.98 130000J1D 12:04:40 PM BATE 5,029 73.98 30000EO0 12:04:40 PM AQXE 4,727 73.98 46279 12:05:48 PM XLON 17,184 73.96 1053951231282227 12:05:48 PM TRQX 6,588 73.96 1053951289999417 12:05:48 PM CHIX 4,169 73.96 130000J3I 12:05:48 PM CHIX 935 73.96 130000J3J 12:05:48 PM BATE 5,377 73.96 30000EPP 12:06:04 PM XLON 8,073 73.94 1053951231282251 12:06:04 PM XLON 8,754 73.94 1053951231282252 12:06:04 PM CHIX 12,663 73.94 130000J45 12:06:22 PM XLON 16,549 73.92 1053951231282321 12:06:22 PM XLON 17,030 73.90 1053951231282332 12:06:22 PM CHIX 10,068 73.92 130000J4Q 12:06:22 PM BATE 5,310 73.92 30000EQM 12:06:22 PM AQXE 4,686 73.94 46553 12:06:26 PM CHIX 9,181 73.90 130000J4T 12:07:21 PM XLON 16,272 73.94 1053951231282357 12:07:21 PM CHIX 5,782 73.94 130000J62 12:07:21 PM BATE 6,584 73.94 30000ERO 12:09:12 PM XLON 17,315 73.92 1053951231282422 12:09:12 PM TRQX 6,083 73.92 1053951289999593 12:10:34 PM XLON 17,011 73.90 1053951231282464 12:10:34 PM CHIX 3,037 73.90 130000JBX 12:10:34 PM CHIX 2,303 73.90 130000JBY 12:10:34 PM AQXE 4,660 73.90 47245 12:11:26 PM TRQX 1,263 73.90 1053951289999698 12:11:26 PM TRQX 104 73.90 1053951289999699 12:11:26 PM TRQX 3 73.90 1053951289999700 12:11:26 PM TRQX 99 73.90 1053951289999701 12:14:56 PM TRQX 3,708 73.90 1053951289999939 12:14:56 PM BATE 5,375 73.90 30000EZQ 12:15:00 PM XLON 17,207 73.88 1053951231282657 12:15:00 PM TRQX 5,524 73.88 1053951289999947 12:15:00 PM CHIX 5,329 73.88 130000JJZ 12:15:00 PM AQXE 4,649 73.88 47978 12:15:25 PM TRQX 185 73.90 1053951289999973 12:15:27 PM XLON 16,316 73.90 1053951231282666 12:15:27 PM BATE 5,541 73.90 30000F0N 12:16:23 PM XLON 2,325 74.00 1053951231282739 12:16:47 PM XLON 2,445 74.00 1053951231282753 12:16:47 PM XLON 7,424 74.00 1053951231282754 12:16:48 PM XLON 1,875 74.00 1053951231282755 12:16:48 PM XLON 7,424 74.00 1053951231282756 12:16:48 PM XLON 2,446 74.00 1053951231282757 12:18:32 PM XLON 352 74.04 1053951231282842 12:18:32 PM XLON 2,292 74.04 1053951231282843 12:18:32 PM XLON 1,819 74.04 1053951231282844 12:18:41 PM XLON 2,546 74.04 1053951231282848 12:18:41 PM XLON 7,424 74.04 1053951231282849 12:18:41 PM XLON 1,795 74.04 1053951231282850 12:19:00 PM XLON 1,137 74.04 1053951231282867 12:19:00 PM XLON 982 74.04 1053951231282868 12:19:00 PM XLON 14,175 74.04 1053951231282869 12:19:00 PM TRQX 4,618 74.04 1053951290000110 12:19:00 PM CHIX 13,802 74.04 130000JPI 12:19:00 PM BATE 5,459 74.04 30000F5D 12:20:02 PM XLON 16,765 74.06 1053951231282925 12:20:02 PM XLON 5,300 74.06 1053951231282929 12:20:02 PM XLON 3,498 74.06 1053951231282930 12:20:02 PM XLON 4,795 74.06 1053951231282931 12:20:02 PM XLON 7,424 74.06 1053951231282932 12:20:02 PM TRQX 4,625 74.06 1053951290000169 12:20:02 PM AQXE 5,766 74.06 48765 12:20:12 PM XLON 3,738 74.06 1053951231282933 12:20:24 PM XLON 3,877 74.06 1053951231282961 12:20:24 PM XLON 9,297 74.06 1053951231282962 12:21:00 PM XLON 10,902 74.04 1053951231282980 12:21:59 PM XLON 4,422 74.08 1053951231283002 12:22:20 PM XLON 8,628 74.06 1053951231283010 12:22:20 PM XLON 8,488 74.06 1053951231283011 12:22:20 PM XLON 5,012 74.06 1053951231283014 12:22:20 PM TRQX 4,626 74.06 1053951290000248 12:22:20 PM CHIX 14,165 74.06 130000JUT 12:22:20 PM BATE 5,961 74.06 30000FA3 12:22:25 PM XLON 4,784 74.06 1053951231283015 12:22:25 PM AQXE 5,257 74.06 49103 12:22:44 PM XLON 201 74.08 1053951231283028 12:22:44 PM XLON 3,770 74.08 1053951231283029 12:22:44 PM XLON 5,606 74.08 1053951231283030 12:22:44 PM XLON 1,845 74.08 1053951231283031 12:22:44 PM XLON 1,823 74.08 1053951231283032 12:22:44 PM XLON 6,990 74.08 1053951231283033 12:22:44 PM XLON 1,637 74.08 1053951231283034 12:22:45 PM XLON 1,782 74.08 1053951231283038 12:22:45 PM XLON 3,571 74.08 1053951231283039 12:22:45 PM XLON 1,816 74.08 1053951231283040 12:22:46 PM XLON 5,784 74.04 1053951231283048 12:22:46 PM AQXE 4,590 74.06 49167 12:22:56 PM XLON 16,663 74.08 1053951231283057 12:22:56 PM TRQX 1,649 74.08 1053951290000266 12:23:52 PM XLON 8,294 74.12 1053951231283082 12:24:04 PM XLON 3,730 74.12 1053951231283100 12:24:47 PM XLON 9,297 74.16 1053951231283120 12:24:47 PM XLON 2,344 74.16 1053951231283121 12:24:47 PM XLON 10,895 74.16 1053951231283124 12:24:47 PM XLON 2,348 74.16 1053951231283125 12:24:48 PM XLON 725 74.16 1053951231283126 12:25:20 PM XLON 3,039 74.16 1053951231283146 12:25:21 PM XLON 26 74.16 1053951231283147 12:26:10 PM XLON 7,240 74.14 1053951231283162 12:26:10 PM XLON 9,550 74.14 1053951231283163 12:26:10 PM XLON 4,782 74.16 1053951231283166 12:26:10 PM XLON 1,922 74.16 1053951231283167 12:27:10 PM XLON 3,704 74.16 1053951231283187 12:27:31 PM XLON 1,975 74.20 1053951231283210 12:27:31 PM XLON 1,167 74.20 1053951231283211 12:27:31 PM XLON 5,137 74.20 1053951231283212 12:27:50 PM XLON 18,566 74.20 1053951231283216 12:28:02 PM XLON 612 74.20 1053951231283221 12:29:29 PM XLON 2,180 74.22 1053951231283252 12:29:29 PM XLON 9,297 74.22 1053951231283253 12:29:29 PM XLON 8,616 74.20 1053951231283258 12:29:29 PM TRQX 3,518 74.20 1053951290000701 12:29:29 PM TRQX 2,085 74.20 1053951290000702 12:30:06 PM XLON 5,172 74.20 1053951231283291 12:30:06 PM XLON 2,567 74.20 1053951231283292 12:30:37 PM XLON 10,994 74.20 1053951231283336 12:31:00 PM XLON 5,940 74.18 1053951231283352 12:31:00 PM XLON 10,773 74.18 1053951231283353 12:31:02 PM XLON 5,564 74.18 1053951231283388 12:31:02 PM XLON 4,758 74.18 1053951231283389 12:31:02 PM XLON 8,760 74.18 1053951231283390 12:31:02 PM TRQX 5,751 74.18 1053951290000845 12:31:02 PM CHIX 4,964 74.18 130000KAN 12:31:02 PM CHIX 11,370 74.18 130000KAP 12:31:02 PM BATE 37 74.18 30000FLB 12:31:02 PM BATE 14,942 74.18 30000FLC 12:31:02 PM AQXE 17 74.18 50492 12:31:02 PM AQXE 7,139 74.18 50493 12:31:53 PM XLON 5,405 74.16 1053951231283416 12:31:53 PM XLON 2,944 74.18 1053951231283417 12:31:53 PM XLON 7,789 74.16 1053951231283418 12:32:02 PM CHIX 4,991 74.16 130000KC8 12:32:50 PM XLON 5,332 74.16 1053951231283469 12:32:50 PM TRQX 4,832 74.16 1053951290000943 12:32:50 PM CHIX 11,071 74.16 130000KDC 12:32:50 PM BATE 11,653 74.16 30000FMP 12:32:50 PM AQXE 6,749 74.16 50792 12:33:42 PM XLON 16,630 74.16 1053951231283521 12:33:42 PM XLON 1,167 74.16 1053951231283522 12:33:42 PM XLON 3,421 74.16 1053951231283523 12:33:42 PM XLON 17,478 74.14 1053951231283525 12:33:42 PM TRQX 5,451 74.14 1053951290001002 12:33:42 PM CHIX 11,664 74.14 130000KF7 12:33:42 PM BATE 10,455 74.14 30000FO6 12:33:42 PM AQXE 4,917 74.14 50938 12:33:53 PM XLON 6,625 74.12 1053951231283531 12:33:53 PM XLON 9,907 74.12 1053951231283532 12:33:53 PM CHIX 16,145 74.12 130000KG8 12:33:53 PM BATE 6,002 74.12 30000FOR 12:33:57 PM AQXE 473 74.14 50988 12:34:26 PM AQXE 757 74.12 51074 12:34:26 PM AQXE 1,017 74.12 51075 12:34:26 PM AQXE 163 74.12 51076 12:34:33 PM XLON 17,312 74.10 1053951231283575 12:34:33 PM XLON 5,504 74.10 1053951231283577 12:34:33 PM XLON 2,308 74.10 1053951231283578 12:34:33 PM XLON 6,250 74.10 1053951231283579 12:34:33 PM XLON 2,294 74.10 1053951231283580 12:34:33 PM XLON 16,496 74.08 1053951231283582 12:34:33 PM TRQX 4,781 74.08 1053951290001041 12:34:33 PM CHIX 13,818 74.10 130000KHY 12:34:33 PM BATE 8,438 74.10 30000FPV 12:34:33 PM BATE 8,446 74.08 30000FPZ 12:34:33 PM AQXE 3,497 74.12 51089 12:34:33 PM AQXE 5,692 74.10 51091 12:34:34 PM XLON 16,632 74.06 1053951231283594 12:34:34 PM BATE 5,771 74.06 30000FQ7 12:34:44 PM XLON 584 74.04 1053951231283609 12:34:44 PM XLON 15,853 74.04 1053951231283610 12:34:44 PM BATE 6,515 74.04 30000FQH 12:34:48 PM XLON 11,226 74.02 1053951231283612 12:34:48 PM XLON 5,099 74.02 1053951231283613 12:34:48 PM BATE 5,433 74.02 30000FQK 12:34:50 PM BATE 4,665 74.00 30000FQR 12:35:12 PM CHIX 4,588 74.00 130000KK5 12:35:13 PM XLON 16,709 74.00 1053951231283635 12:36:08 PM CHIX 5,780 74.02 130000KM5 12:36:08 PM BATE 4,588 74.02 30000FSV 12:36:08 PM BATE 2,730 74.02 30000FSW 12:36:12 PM BATE 4,588 74.00 30000FT2 12:36:32 PM BATE 2,154 74.00 30000FTS 12:37:10 PM XLON 6,962 74.00 1053951231283717 12:37:10 PM XLON 9,519 74.00 1053951231283718 12:38:19 PM XLON 9,297 74.04 1053951231283790 12:38:19 PM XLON 5,012 74.04 1053951231283791 12:38:19 PM XLON 2,057 74.04 1053951231283792 12:38:19 PM XLON 2,065 74.04 1053951231283793 12:38:21 PM XLON 2,145 74.04 1053951231283795 12:39:00 PM XLON 9,982 74.02 1053951231283806 12:39:02 PM XLON 6,381 74.02 1053951231283809 12:39:02 PM TRQX 4,687 74.02 1053951290001311 12:39:02 PM CHIX 5,373 74.02 130000KQJ 12:39:02 PM BATE 5,903 74.02 30000FVR 12:39:04 PM CHIX 5,444 74.00 130000KQQ 12:39:04 PM BATE 5,787 74.00 30000FVS 12:39:04 PM AQXE 6,979 74.02 51769 12:39:28 PM XLON 3,288 74.00 1053951231283827 12:39:28 PM XLON 3,288 74.00 1053951231283828 12:39:28 PM XLON 10,194 74.00 1053951231283829 12:39:33 PM TRQX 2,469 74.00 1053951290001326 12:41:45 PM XLON 16,401 73.98 1053951231283956 12:41:45 PM CHIX 5,021 73.98 130000KW4 12:41:45 PM BATE 5,032 73.98 30000FZK 12:43:41 PM XLON 1,195 74.00 1053951231284017 12:43:41 PM XLON 102 74.00 1053951231284018 12:43:41 PM XLON 15,986 74.00 1053951231284019 12:43:41 PM TRQX 5,730 74.00 1053951290001539 12:43:41 PM CHIX 4,891 74.00 130000KZC 12:43:41 PM AQXE 5,652 74.00 52401 12:44:00 PM XLON 304 73.98 1053951231284054 12:44:00 PM XLON 16,710 73.98 1053951231284055 12:44:00 PM CHIX 4,796 73.98 130000L0J 12:44:00 PM BATE 5,555 73.98 30000G2P 12:44:00 PM AQXE 5,370 73.98 52499 12:44:15 PM CHIX 4,890 73.96 130000L0M 12:45:04 PM XLON 395 73.96 1053951231284104 12:45:04 PM XLON 102 73.96 1053951231284105 12:45:04 PM XLON 6 73.96 1053951231284106 12:45:04 PM XLON 16,220 73.96 1053951231284107 12:45:04 PM CHIX 4,956 73.94 130000L2I 12:45:04 PM BATE 5,133 73.96 30000G3Q 12:45:56 PM XLON 16,400 73.94 1053951231284132 12:45:56 PM TRQX 5,179 73.94 1053951290001680 12:45:56 PM BATE 5,231 73.94 30000G4G 12:45:58 PM XLON 16,240 73.92 1053951231284133 12:45:58 PM CHIX 4,893 73.92 130000L3O 12:45:58 PM BATE 6,173 73.92 30000G4I 12:45:59 PM AQXE 4,643 73.92 52895 12:48:31 PM XLON 16,452 73.96 1053951231284277 12:48:31 PM TRQX 5,042 73.96 1053951290001823 12:48:31 PM CHIX 4,735 73.96 130000L8S 12:48:31 PM AQXE 4,689 73.96 53410 12:48:33 PM XLON 372 73.94 1053951231284279 12:48:33 PM XLON 153 73.94 1053951231284280 12:48:33 PM XLON 16,037 73.94 1053951231284281 12:48:33 PM CHIX 4,730 73.94 130000L8Y 12:48:33 PM BATE 6,045 73.94 30000G8D 12:50:57 PM TRQX 958 73.98 1053951290001958 12:57:04 PM XLON 1,054 73.98 1053951231284621 12:57:04 PM XLON 982 73.98 1053951231284622 12:57:04 PM XLON 15,245 73.98 1053951231284623 12:57:04 PM AQXE 5,936 73.98 54903 13:00:34 PM XLON 3,024 74.02 1053951231284772 13:00:34 PM XLON 9,297 74.02 1053951231284773 13:01:52 PM XLON 17,338 74.00 1053951231284826 13:01:52 PM XLON 4,648 74.00 1053951231284831 13:01:52 PM CHIX 16,494 74.00 130000LU9 13:02:13 PM XLON 3,281 74.00 1053951231284868 13:02:23 PM XLON 4,588 74.00 1053951231284870 13:02:56 PM AQXE 7,444 74.00 55980 13:03:32 PM AQXE 386 74.00 56078 13:03:32 PM AQXE 1,144 74.00 56079 13:03:32 PM AQXE 13 74.00 56080 13:03:32 PM AQXE 394 74.00 56081 13:05:11 PM CHIX 16,316 74.00 130000M1H 13:06:15 PM XLON 5,700 74.02 1053951231285081 13:06:15 PM XLON 4,640 74.02 1053951231285082 13:06:22 PM XLON 1,895 74.02 1053951231285096 13:06:34 PM XLON 2,571 74.02 1053951231285101 13:06:39 PM XLON 7,279 74.02 1053951231285103 13:06:52 PM XLON 5,111 74.02 1053951231285108 13:06:52 PM XLON 2,795 74.02 1053951231285109 13:06:52 PM BATE 11,361 74.00 30000GXR 13:07:30 PM XLON 8,981 74.00 1053951231285124 13:07:30 PM XLON 7,901 74.00 1053951231285125 13:07:38 PM XLON 5,028 74.00 1053951231285166 13:07:38 PM XLON 6,603 74.00 1053951231285167 13:07:38 PM TRQX 11,531 74.00 1053951290003085 13:07:38 PM CHIX 14,063 74.00 130000M6N 13:07:38 PM BATE 5,748 74.00 30000GYR 13:07:38 PM AQXE 7,608 74.00 56796 13:07:39 PM XLON 480 74.00 1053951231285168 13:08:56 PM XLON 45 74.04 1053951231285245 13:09:50 PM XLON 6,540 74.04 1053951231285280 13:10:11 PM XLON 4,712 74.06 1053951231285308 13:10:11 PM XLON 5,255 74.06 1053951231285309 13:10:11 PM XLON 1,687 74.06 1053951231285310 13:10:11 PM XLON 1,642 74.06 1053951231285311 13:10:11 PM XLON 1,502 74.06 1053951231285312 13:10:15 PM XLON 1,687 74.06 1053951231285313 13:10:16 PM XLON 1,819 74.06 1053951231285314 13:10:16 PM XLON 1,623 74.06 1053951231285315 13:10:21 PM XLON 1,638 74.06 1053951231285318 13:10:21 PM XLON 1,854 74.06 1053951231285319 13:10:22 PM XLON 1,760 74.06 1053951231285322 13:10:50 PM XLON 6,245 74.06 1053951231285341 13:11:10 PM XLON 1,813 74.06 1053951231285357 13:11:10 PM XLON 823 74.06 1053951231285358 13:11:10 PM XLON 8,174 74.06 1053951231285359 13:11:10 PM XLON 110 74.04 1053951231285361 13:11:19 PM XLON 9,749 74.04 1053951231285376 13:11:19 PM TRQX 12,414 74.04 1053951290003278 13:11:19 PM CHIX 16,329 74.04 130000MEC 13:11:19 PM CHIX 15,267 74.02 130000MEF 13:11:19 PM BATE 17,488 74.04 30000H6F 13:11:19 PM BATE 8,633 74.02 30000H6G 13:11:19 PM BATE 8,633 74.02 30000H6H 13:11:19 PM AQXE 7,662 74.04 57383 13:11:50 PM XLON 5,811 74.02 1053951231285403 13:11:50 PM XLON 11,098 74.02 1053951231285404 13:11:50 PM TRQX 9,174 74.02 1053951290003306 13:12:21 PM BATE 8,388 74.00 30000H7X 13:12:21 PM AQXE 102 74.02 57508 13:12:21 PM AQXE 7,226 74.02 57509 13:12:21 PM AQXE 102 74.02 57510 13:12:24 PM XLON 11,600 74.00 1053951231285468 13:12:24 PM XLON 4,610 74.00 1053951231285469 13:12:24 PM TRQX 9,530 74.00 1053951290003366 13:12:24 PM CHIX 9,887 74.00 130000MHX 13:12:24 PM BATE 36 74.00 30000H81 13:12:24 PM BATE 8,788 74.00 30000H82 13:13:49 PM AQXE 102 74.00 57806 13:14:08 PM AQXE 687 74.00 57867 13:14:09 PM AQXE 18 74.00 57868 13:14:09 PM AQXE 84 74.00 57869 13:14:16 PM AQXE 3,929 74.00 57895 13:16:22 PM XLON 16,630 73.98 1053951231285642 13:16:22 PM CHIX 3,587 73.98 130000MUD 13:16:22 PM CHIX 10,138 73.98 130000MUE 13:16:22 PM BATE 16,607 73.98 30000HEH 13:16:22 PM AQXE 27 73.98 58172 13:16:41 PM AQXE 6,576 73.98 58222 13:18:47 PM XLON 16,995 73.96 1053951231285770 13:18:47 PM TRQX 5,940 73.96 1053951290003782 13:18:47 PM CHIX 4,827 73.96 130000N0W 13:18:47 PM BATE 15,081 73.96 30000HHF 13:18:47 PM AQXE 5,840 73.96 58608 13:28:50 PM XLON 102 73.96 1053951231286432 13:28:50 PM XLON 2,055 73.96 1053951231286433 13:28:50 PM XLON 15,030 73.96 1053951231286434 13:28:50 PM CHIX 15,879 73.96 130000NQ8 13:28:50 PM CHIX 1,392 73.96 130000NQ9 13:28:50 PM BATE 12,321 73.96 30000HZ8 13:28:50 PM BATE 2,539 73.96 30000HZ9 13:28:50 PM AQXE 7,200 73.96 60829 13:28:50 PM AQXE 1,577 73.96 60830 13:32:08 PM XLON 17,360 73.94 1053951231286876 13:32:08 PM XLON 107 73.96 1053951231286887 13:32:08 PM XLON 5,759 73.96 1053951231286888 13:32:08 PM XLON 4,910 73.96 1053951231286889 13:32:08 PM TRQX 6,091 73.94 1053951290004617 13:32:08 PM CHIX 4,386 73.94 130000NZ0 13:32:08 PM CHIX 417 73.94 130000NZ1 13:32:08 PM BATE 15,248 73.94 30000I6L 13:32:08 PM AQXE 20 73.94 61605 13:32:08 PM AQXE 2,837 73.94 61606 13:32:08 PM AQXE 2,075 73.94 61607 13:32:12 PM XLON 1,815 73.96 1053951231286910 13:32:12 PM XLON 1,635 73.96 1053951231286915 13:32:22 PM XLON 2,236 73.94 1053951231286955 13:32:38 PM XLON 2,479 73.94 1053951231286970 13:32:38 PM XLON 2,109 73.94 1053951231286971 13:32:38 PM XLON 4,588 73.94 1053951231286972 13:34:59 PM XLON 17,320 73.92 1053951231287197 13:34:59 PM TRQX 4,979 73.92 1053951290004861 13:34:59 PM CHIX 7,644 73.92 130000O7U 13:34:59 PM BATE 10,939 73.92 30000ICW 13:34:59 PM AQXE 4,899 73.92 62313 13:36:51 PM XLON 6,012 73.90 1053951231287338 13:37:09 PM XLON 102 73.90 1053951231287354 13:37:09 PM XLON 11,141 73.90 1053951231287355 13:37:09 PM XLON 2,497 73.90 1053951231287359 13:37:09 PM XLON 5,557 73.90 1053951231287360 13:37:09 PM TRQX 4,598 73.90 1053951290005108 13:37:09 PM CHIX 17,124 73.90 130000ODN 13:37:09 PM BATE 6,376 73.90 30000IHR 13:37:09 PM AQXE 24 73.90 62914 13:37:09 PM AQXE 6,854 73.90 62915 13:37:11 PM XLON 16,603 73.88 1053951231287362 13:37:11 PM XLON 16,818 73.86 1053951231287363 13:37:11 PM TRQX 11,657 73.88 1053951290005112 13:37:11 PM CHIX 16,258 73.88 130000ODQ 13:37:11 PM BATE 9,687 73.88 30000IHV 13:37:11 PM AQXE 7,735 73.88 62919 13:38:14 PM TRQX 12,285 73.86 1053951290005167 13:38:14 PM CHIX 16,424 73.86 130000OFK 13:38:14 PM BATE 6,843 73.86 30000IJ6 13:38:14 PM AQXE 46 73.86 63130 13:38:14 PM AQXE 8,137 73.86 63131 13:39:18 PM CHIX 530 73.84 130000OHK 13:40:26 PM XLON 2,167 73.94 1053951231287644 13:41:50 PM XLON 1,856 73.96 1053951231287752 13:41:50 PM XLON 1,856 73.96 1053951231287753 13:42:08 PM XLON 16,756 73.94 1053951231287777 13:42:08 PM XLON 9,847 73.94 1053951231287778 13:42:08 PM XLON 9,297 73.94 1053951231287779 13:42:08 PM XLON 2,685 73.94 1053951231287780 13:42:08 PM XLON 2,421 73.96 1053951231287785 13:42:08 PM XLON 1,880 73.96 1053951231287786 13:42:08 PM XLON 9,297 73.96 1053951231287787 13:42:08 PM XLON 1,619 73.96 1053951231287788 13:42:08 PM XLON 1,969 73.96 1053951231287789 13:42:08 PM TRQX 7,177 73.94 1053951290005552 13:42:08 PM CHIX 16,237 73.94 130000ONZ 13:42:08 PM AQXE 5,135 73.94 64019 13:42:09 PM AQXE 1,102 73.94 64028 13:42:13 PM XLON 5,004 73.96 1053951231287792 13:42:13 PM XLON 2,146 73.96 1053951231287793 13:42:14 PM XLON 3,248 73.96 1053951231287794 13:42:14 PM XLON 1,340 73.96 1053951231287795 13:42:18 PM CHIX 14,006 73.94 130000OOH 13:42:18 PM BATE 7,115 73.94 30000IQI 13:42:18 PM AQXE 3,549 73.94 64059 13:42:21 PM XLON 16,279 73.92 1053951231287842 13:42:21 PM TRQX 6,883 73.92 1053951290005576 13:42:21 PM CHIX 16,893 73.92 130000OOS 13:42:21 PM BATE 5,922 73.92 30000IQT 13:42:21 PM BATE 4,700 73.92 30000IR2 13:42:21 PM AQXE 38 73.92 64094 13:42:21 PM AQXE 5,052 73.92 64095 13:42:25 PM XLON 16,242 73.92 1053951231287862 13:42:25 PM CHIX 5,802 73.92 130000OPF 13:46:43 PM XLON 1,291 73.92 1053951231288149 13:46:43 PM XLON 15,474 73.92 1053951231288150 13:46:43 PM TRQX 5,697 73.92 1053951290005974 13:46:43 PM CHIX 5,206 73.92 130000OZ1 13:46:43 PM BATE 6,541 73.92 30000IYS 13:50:00 PM XLON 6,000 73.98 1053951231288379 13:50:00 PM XLON 5,032 73.98 1053951231288380 13:50:00 PM TRQX 8,751 73.98 1053951290006345 13:50:00 PM CHIX 15,783 73.98 130000P63 13:50:00 PM BATE 5,439 73.98 30000J3H 13:50:00 PM AQXE 7,278 73.98 65699 13:50:37 PM XLON 2,680 74.02 1053951231288412 13:50:37 PM XLON 2,440 74.02 1053951231288413 13:50:37 PM XLON 2,680 74.02 1053951231288414 13:50:40 PM XLON 2,710 74.02 1053951231288415 13:50:40 PM XLON 9,297 74.02 1053951231288416 13:50:40 PM XLON 2,719 74.02 1053951231288417 13:50:40 PM XLON 9,297 74.02 1053951231288418 13:50:45 PM XLON 2,824 74.02 1053951231288430 13:50:45 PM XLON 9,297 74.02 1053951231288431 13:50:45 PM XLON 455 74.02 1053951231288433 13:50:59 PM XLON 16,867 74.00 1053951231288445 13:50:59 PM XLON 5,082 74.00 1053951231288447 13:50:59 PM XLON 6,300 74.00 1053951231288448 13:50:59 PM XLON 174 74.00 1053951231288449 13:50:59 PM CHIX 7,138 74.00 130000P89 13:50:59 PM CHIX 11,541 73.98 130000P8D 13:50:59 PM BATE 5,534 74.00 30000J59 13:50:59 PM BATE 5,848 73.98 30000J5B 13:51:00 PM XLON 26 74.00 1053951231288451 13:51:31 PM XLON 3,414 74.00 1053951231288481 13:51:31 PM XLON 9,297 74.00 1053951231288482 13:51:45 PM XLON 3,611 74.00 1053951231288503 13:52:13 PM XLON 16,699 73.98 1053951231288549 13:52:13 PM TRQX 5,630 73.98 1053951290006616 13:52:13 PM CHIX 6,082 73.98 130000PCB 13:52:13 PM AQXE 6,922 73.98 66237 13:54:02 PM TRQX 6,833 74.04 1053951290006834 13:54:02 PM BATE 8,616 74.04 30000JBZ 13:54:12 PM XLON 6,000 74.04 1053951231288700 13:54:12 PM XLON 2,837 74.04 1053951231288701 13:54:12 PM XLON 5,954 74.04 1053951231288702 13:54:12 PM XLON 3,351 74.06 1053951231288704 13:54:12 PM XLON 3,020 74.06 1053951231288705 13:54:12 PM XLON 4,847 74.06 1053951231288706 13:54:12 PM XLON 10,654 74.06 1053951231288707 13:54:12 PM XLON 971 74.06 1053951231288708 13:54:12 PM XLON 10,631 74.06 1053951231288709 13:54:12 PM XLON 1,651 74.06 1053951231288710 13:54:12 PM XLON 1,425 74.06 1053951231288711 13:54:12 PM CHIX 10,470 74.04 130000PH0 13:54:13 PM XLON 517 74.06 1053951231288712 13:54:13 PM XLON 2,858 74.06 1053951231288713 13:54:13 PM XLON 2,042 74.06 1053951231288714 13:54:58 PM XLON 17,139 74.02 1053951231288757 13:54:58 PM TRQX 6,823 74.02 1053951290006882 13:54:58 PM CHIX 8,149 74.02 130000PIB 13:54:58 PM BATE 8,556 74.02 30000JDC 13:54:58 PM BATE 2,092 74.02 30000JDD 13:54:58 PM BATE 9,389 74.00 30000JDE 13:54:58 PM AQXE 5,301 74.04 66924 13:54:58 PM AQXE 1,820 74.04 66925 13:54:58 PM AQXE 6,391 74.02 66927 13:56:20 PM XLON 4,397 74.02 1053951231288843 13:56:50 PM XLON 9,257 74.02 1053951231288863 13:57:20 PM XLON 3,038 74.02 1053951231288905 13:57:40 PM TRQX 3,419 74.02 1053951290007122 13:57:40 PM TRQX 2,468 74.02 1053951290007123 13:57:40 PM CHIX 7,373 74.02 130000POY 13:57:40 PM BATE 5,263 74.02 30000JIC 13:57:41 PM XLON 17,035 74.00 1053951231288923 13:57:41 PM TRQX 5,955 74.00 1053951290007124 13:57:41 PM CHIX 4,687 74.00 130000PP1 13:57:41 PM BATE 4,757 74.00 30000JIH 13:58:59 PM AQXE 102 74.00 67778 14:00:32 PM BATE 4,588 74.02 30000JOU 14:01:00 PM XLON 5,349 74.02 1053951231289118 14:01:32 PM CHIX 6,265 74.02 130000PZO 14:01:40 PM XLON 9,507 74.02 1053951231289169 14:01:40 PM XLON 1,453 74.02 1053951231289170 14:01:40 PM TRQX 4,733 74.02 1053951290007499 14:01:40 PM CHIX 3,756 74.02 130000Q07 14:01:40 PM BATE 2,778 74.02 30000JQX 14:01:40 PM AQXE 51 74.02 68403 14:01:50 PM AQXE 8,506 74.02 68463 14:01:59 PM XLON 5,203 74.02 1053951231289186 14:02:30 PM XLON 15,409 74.00 1053951231289235 14:03:02 PM CHIX 9,494 74.00 130000Q3V 14:03:20 PM XLON 1,822 74.00 1053951231289278 14:05:17 PM XLON 11,625 74.00 1053951231289398 14:05:17 PM XLON 5,152 74.00 1053951231289399 14:05:17 PM XLON 5,095 74.00 1053951231289400 14:05:17 PM XLON 7,524 74.00 1053951231289401 14:05:17 PM XLON 11,769 74.00 1053951231289402 14:05:17 PM XLON 2,579 74.00 1053951231289403 14:05:17 PM TRQX 4,747 74.00 1053951290007751 14:05:17 PM BATE 10,034 74.00 30000JXU 14:05:17 PM AQXE 5,954 74.00 69088 14:05:18 PM XLON 2,920 74.00 1053951231289405 14:05:18 PM XLON 1,943 74.00 1053951231289406 14:05:18 PM XLON 15,870 74.00 1053951231289407 14:05:18 PM XLON 5,042 74.00 1053951231289408 14:05:18 PM XLON 8,000 74.00 1053951231289409 14:05:18 PM XLON 1,694 74.00 1053951231289410 14:05:18 PM XLON 1,738 74.00 1053951231289411 14:05:22 PM XLON 7,692 74.00 1053951231289414 14:05:22 PM XLON 9,663 74.00 1053951231289415 14:05:23 PM XLON 3,033 74.00 1053951231289416 14:05:23 PM XLON 1,555 74.00 1053951231289417 14:05:31 PM XLON 5,163 74.00 1053951231289421 14:05:51 PM XLON 16,922 73.98 1053951231289440 14:05:51 PM TRQX 4,811 73.98 1053951290007791 14:05:51 PM CHIX 3,064 73.98 130000QB5 14:05:51 PM CHIX 2,538 73.98 130000QB6 14:05:51 PM BATE 8,223 73.98 30000JZG 14:05:51 PM AQXE 5,055 73.98 69227 14:05:55 PM XLON 3,542 73.98 1053951231289451 14:05:55 PM XLON 1,046 73.98 1053951231289452 14:05:55 PM XLON 16,817 73.96 1053951231289453 14:05:55 PM TRQX 4,864 73.96 1053951290007803 14:05:55 PM CHIX 7,883 73.96 130000QBI 14:05:55 PM BATE 6,414 73.96 30000JZN 14:05:55 PM AQXE 7,999 73.96 69253 14:05:56 PM XLON 16,589 73.94 1053951231289460 14:05:56 PM CHIX 8,923 73.94 130000QBM 14:05:56 PM BATE 5,240 73.94 30000JZO 14:05:56 PM AQXE 5,262 73.94 69269 14:07:53 PM XLON 2,737 73.98 1053951231289579 14:07:53 PM XLON 14,061 73.98 1053951231289580 14:10:13 PM XLON 1,287 73.96 1053951231289761 14:11:18 PM XLON 15,734 73.96 1053951231289828 14:11:18 PM XLON 2,784 73.96 1053951231289832 14:11:18 PM XLON 1,804 73.96 1053951231289833 14:11:18 PM CHIX 951 73.96 130000QPM 14:11:18 PM CHIX 5,932 73.96 130000QPN 14:11:18 PM BATE 53 73.96 30000K9I 14:11:18 PM BATE 6,325 73.96 30000K9J 14:13:28 PM AQXE 102 73.96 71083 14:13:29 PM XLON 16,227 73.94 1053951231290041 14:13:29 PM AQXE 4,606 73.96 71089 14:13:51 PM XLON 11,625 73.94 1053951231290080 14:13:51 PM XLON 5,473 73.94 1053951231290081 14:13:51 PM XLON 3,580 73.94 1053951231290082 14:13:51 PM XLON 4,588 73.94 1053951231290084 14:13:51 PM TRQX 6,450 73.94 1053951290008481 14:13:51 PM CHIX 9,252 73.94 130000R1O 14:13:51 PM BATE 6,011 73.94 30000KGB 14:13:51 PM AQXE 4,718 73.94 71211 14:13:53 PM XLON 1,640 73.94 1053951231290086 14:14:32 PM XLON 16,573 73.92 1053951231290141 14:14:32 PM TRQX 6,676 73.92 1053951290008547 14:14:32 PM CHIX 10,311 73.92 130000R5T 14:14:32 PM BATE 6,574 73.92 30000KID 14:14:32 PM AQXE 8,001 73.92 71437 14:14:43 PM XLON 16,641 73.90 1053951231290150 14:14:43 PM TRQX 7,421 73.90 1053951290008565 14:14:43 PM CHIX 14,803 73.90 130000R65 14:14:43 PM BATE 4,939 73.90 30000KIH 14:14:43 PM AQXE 6,171 73.90 71487 14:15:05 PM XLON 6,000 73.88 1053951231290194 14:15:05 PM XLON 243 73.88 1053951231290195 14:17:21 PM XLON 16,292 73.94 1053951231290413 14:17:21 PM TRQX 5,973 73.94 1053951290008799 14:17:21 PM CHIX 13,908 73.94 130000RE6 14:17:21 PM BATE 6,135 73.94 30000KNO 14:17:21 PM AQXE 4,757 73.94 72207 14:17:46 PM XLON 692 73.92 1053951231290477 14:17:46 PM XLON 691 73.92 1053951231290478 14:17:46 PM XLON 15,532 73.92 1053951231290479 14:17:46 PM TRQX 3,409 73.92 1053951290008858 14:17:46 PM CHIX 12,851 73.92 130000RHN 14:17:47 PM AQXE 26 73.92 72505 14:17:54 PM AQXE 4,698 73.92 72556 14:17:58 PM XLON 16,404 73.90 1053951231290514 14:17:58 PM CHIX 10,436 73.90 130000RIS 14:17:58 PM BATE 6,745 73.90 30000KQP 14:20:07 PM XLON 16,208 73.88 1053951231290707 14:20:07 PM TRQX 6,282 73.88 1053951290009102 14:20:07 PM CHIX 4,061 73.88 130000RS0 14:20:07 PM CHIX 9,099 73.88 130000RS1 14:20:11 PM XLON 4,282 73.86 1053951231290714 14:20:47 PM XLON 12,175 73.86 1053951231290763 14:20:47 PM CHIX 6,130 73.86 130000RTL 14:20:47 PM AQXE 1,815 73.86 73554 14:23:01 PM XLON 16,217 73.92 1053951231290927 14:23:01 PM XLON 4,678 73.92 1053951231290928 14:23:01 PM XLON 5,812 73.92 1053951231290929 14:23:01 PM TRQX 5,111 73.92 1053951290009352 14:23:01 PM CHIX 10,240 73.92 130000S4H 14:23:01 PM CHIX 9,519 73.90 130000S4M 14:23:01 PM BATE 4,839 73.92 30000L5C 14:23:01 PM AQXE 4,430 73.92 74278 14:23:01 PM AQXE 1,493 73.92 74279 14:23:17 PM XLON 16,245 73.90 1053951231290939 14:23:17 PM TRQX 5,045 73.90 1053951290009375 14:23:17 PM AQXE 6,411 73.90 74352 14:27:00 PM CHIX 12,414 73.90 130000SEX 14:29:07 PM XLON 16,703 73.88 1053951231291476 14:29:07 PM XLON 1,750 73.86 1053951231291480 14:29:07 PM XLON 14,551 73.86 1053951231291481 14:29:07 PM TRQX 1,746 73.86 1053951290009890 14:29:07 PM TRQX 3,147 73.86 1053951290009891 14:29:07 PM CHIX 6,815 73.88 130000SL0 14:29:07 PM CHIX 1,416 73.88 130000SL1 14:29:07 PM CHIX 4,815 73.86 130000SLD 14:29:07 PM BATE 4,933 73.86 30000LJG 14:29:07 PM AQXE 6,616 73.88 75994 14:29:07 PM AQXE 5,166 73.86 76003 14:29:21 PM XLON 7,934 73.90 1053951231291511 14:29:21 PM XLON 8,743 73.90 1053951231291512 14:29:44 PM XLON 16,761 73.88 1053951231291543 14:29:44 PM XLON 20,467 73.88 1053951231291548 14:29:44 PM XLON 16,534 73.86 1053951231291551 14:29:44 PM TRQX 2,577 73.88 1053951290009944 14:29:44 PM TRQX 4,767 73.88 1053951290009945 14:29:44 PM TRQX 7,534 73.86 1053951290009947 14:29:44 PM CHIX 12,936 73.88 130000SNC 14:29:44 PM CHIX 10,074 73.86 130000SNG 14:29:44 PM BATE 5,064 73.88 30000LLV 14:29:44 PM AQXE 5,660 73.88 76244 14:29:44 PM AQXE 5,969 73.86 76245 14:30:00 PM XLON 16,634 73.84 1053951231291630 14:30:00 PM XLON 16,513 73.82 1053951231291634 14:30:00 PM XLON 8,716 73.84 1053951231291635 14:30:00 PM XLON 2,863 73.84 1053951231291636 14:30:00 PM XLON 4,642 73.84 1053951231291637 14:30:00 PM XLON 4,302 73.84 1053951231291638 14:30:00 PM TRQX 4,885 73.84 1053951290010009 14:30:00 PM TRQX 5,033 73.82 1053951290010011 14:30:00 PM CHIX 13,503 73.84 130000SOO 14:30:00 PM AQXE 4,993 73.84 76388 14:30:01 PM XLON 738 73.80 1053951231291705 14:30:01 PM XLON 16,230 73.80 1053951231291706 14:30:01 PM XLON 1,104 73.82 1053951231291720 14:30:01 PM XLON 1,680 73.82 1053951231291721 14:30:01 PM XLON 1,771 73.82 1053951231291722 14:30:01 PM XLON 6,887 73.82 1053951231291723 14:30:03 PM XLON 16,389 73.82 1053951231291777 14:30:04 PM BATE 6,646 73.82 30000LOT 14:30:24 PM XLON 3,714 73.88 1053951231291875 14:30:24 PM XLON 1,697 73.88 1053951231291876 14:30:24 PM XLON 1,791 73.88 1053951231291877 14:30:24 PM XLON 11,661 73.88 1053951231291878 14:30:24 PM XLON 3,009 73.88 1053951231291879 14:30:24 PM XLON 16,770 73.86 1053951231291884 14:30:24 PM XLON 16,448 73.84 1053951231291885 14:30:24 PM XLON 5,300 73.84 1053951231291886 14:30:24 PM XLON 1,773 73.84 1053951231291887 14:30:24 PM CHIX 5,950 73.84 130000SVL 14:30:24 PM AQXE 5,669 73.86 76819 14:30:56 PM XLON 3,495 73.86 1053951231292018 14:31:44 PM XLON 11,403 73.88 1053951231292149 14:31:44 PM XLON 5,630 73.88 1053951231292150 14:31:44 PM XLON 5,300 73.88 1053951231292151 14:31:44 PM AQXE 5,793 73.88 77512 14:32:15 PM XLON 2,690 73.88 1053951231292254 14:32:16 PM XLON 2,642 73.88 1053951231292276 14:32:20 PM XLON 2,546 73.88 1053951231292292 14:33:00 PM CHIX 16,862 73.88 130000T8J 14:33:48 PM XLON 2,744 73.94 1053951231292473 14:33:48 PM XLON 2,745 73.94 1053951231292479 14:33:55 PM XLON 2,871 73.94 1053951231292501 14:34:05 PM XLON 16,531 73.92 1053951231292518 14:34:05 PM XLON 5,547 73.92 1053951231292521 14:34:05 PM XLON 2,929 73.92 1053951231292522 14:34:05 PM XLON 1,167 73.92 1053951231292523 14:34:05 PM XLON 1,167 73.92 1053951231292524 14:34:05 PM TRQX 15,118 73.92 1053951290010627 14:34:05 PM CHIX 16,478 73.92 130000TEG 14:34:05 PM BATE 6,567 73.92 30000M4A 14:34:05 PM AQXE 9,423 73.92 78589 14:34:06 PM XLON 2,932 73.92 1053951231292525 14:34:06 PM XLON 5,078 73.92 1053951231292526 14:34:06 PM XLON 13,862 73.92 1053951231292527 14:34:06 PM XLON 970 73.92 1053951231292528 14:34:06 PM XLON 1,745 73.92 1053951231292529 14:34:06 PM XLON 2,917 73.92 1053951231292530 14:34:06 PM XLON 11,190 73.92 1053951231292531 14:34:07 PM XLON 12,235 73.92 1053951231292532 14:34:07 PM XLON 2,893 73.92 1053951231292533 14:34:07 PM XLON 1,935 73.92 1053951231292534 14:34:07 PM XLON 1,709 73.92 1053951231292535 14:34:07 PM XLON 704 73.92 1053951231292536 14:34:07 PM XLON 8,716 73.92 1053951231292537 14:34:07 PM XLON 2,861 73.92 1053951231292538 14:34:15 PM XLON 3,063 73.92 1053951231292556 14:34:26 PM XLON 3,177 73.92 1053951231292576 14:34:34 PM XLON 3,000 73.90 1053951231292578 14:34:41 PM XLON 3,000 73.90 1053951231292592 14:34:41 PM XLON 10,755 73.90 1053951231292593 14:34:41 PM XLON 4,694 73.90 1053951231292597 14:34:41 PM TRQX 13,450 73.90 1053951290010705 14:34:41 PM CHIX 16,564 73.90 130000THA 14:34:41 PM BATE 6,800 73.90 30000M6L 14:34:41 PM AQXE 12,265 73.90 78793 14:35:53 PM XLON 16,767 73.88 1053951231292721 14:35:53 PM XLON 3,604 73.90 1053951231292726 14:35:53 PM XLON 5,285 73.90 1053951231292727 14:35:53 PM TRQX 10,110 73.88 1053951290010848 14:35:53 PM CHIX 15,128 73.88 130000TK9 14:35:53 PM CHIX 1,307 73.88 130000TKD 14:35:53 PM BATE 4,858 73.88 30000M9W 14:36:45 PM AQXE 102 73.88 79819 14:36:45 PM AQXE 1,100 73.88 79820 14:36:56 PM XLON 3,836 73.88 1053951231292845 14:37:09 PM XLON 3,927 73.88 1053951231292870 14:37:09 PM AQXE 937 73.88 79997 14:37:09 PM AQXE 9,581 73.88 79998 14:37:26 PM XLON 4,022 73.88 1053951231292922 14:37:27 PM XLON 16,537 73.88 1053951231292926 14:37:33 PM XLON 3,918 73.88 1053951231292956 14:37:33 PM CHIX 125 73.88 130000TUI 14:37:34 PM XLON 926 73.88 1053951231292972 14:37:39 PM XLON 270 73.88 1053951231292981 14:37:39 PM CHIX 107 73.88 130000TV7 14:37:41 PM XLON 16,566 73.86 1053951231292984 14:37:41 PM XLON 16,912 73.84 1053951231292994 14:37:41 PM TRQX 11,802 73.86 1053951290011101 14:37:41 PM TRQX 9,169 73.84 1053951290011102 14:37:41 PM CHIX 16,234 73.86 130000TVB 14:37:41 PM CHIX 17,108 73.84 130000TVH 14:37:41 PM BATE 6,039 73.86 30000MFO 14:37:41 PM AQXE 6,350 73.86 80345 14:37:41 PM AQXE 1,673 73.84 80349 14:37:41 PM AQXE 3,000 73.84 80350 14:37:41 PM AQXE 4,500 73.84 80351 14:37:43 PM AQXE 336 73.84 80374 14:37:44 PM XLON 487 73.84 1053951231292998 14:37:44 PM AQXE 176 73.84 80375 14:37:45 PM XLON 5,569 73.84 1053951231292999 14:37:45 PM XLON 4,845 73.84 1053951231293001 14:37:45 PM XLON 16,394 73.84 1053951231293002 14:37:45 PM XLON 633 73.84 1053951231293003 14:37:48 PM XLON 5,052 73.84 1053951231293013 14:37:48 PM XLON 8,716 73.84 1053951231293014 14:37:48 PM XLON 1,682 73.84 1053951231293015 14:37:48 PM XLON 3,844 73.84 1053951231293016 14:37:49 PM XLON 1,797 73.84 1053951231293019 14:37:49 PM XLON 3,849 73.84 1053951231293020 14:37:50 PM XLON 1,723 73.84 1053951231293026 14:37:50 PM XLON 15,426 73.84 1053951231293027 14:39:14 PM XLON 1,771 73.82 1053951231293384 14:39:14 PM XLON 14,580 73.82 1053951231293385 14:39:40 PM XLON 16,468 73.84 1053951231293503 14:39:40 PM TRQX 8,946 73.84 1053951290011358 14:39:40 PM CHIX 16,456 73.84 130000U89 14:39:57 PM XLON 16,848 73.82 1053951231293597 14:39:57 PM TRQX 7,207 73.82 1053951290011403 14:39:57 PM CHIX 12,864 73.82 130000U9G 14:39:57 PM CHIX 4,592 73.82 130000U9H 14:39:57 PM BATE 6,350 73.82 30000MP7 14:39:57 PM AQXE 10,975 73.82 81546 14:40:00 PM XLON 16,931 73.80 1053951231293605 14:40:00 PM CHIX 17,223 73.80 130000U9T 14:40:00 PM BATE 5,898 73.80 30000MPE 14:40:03 PM XLON 3,000 73.78 1053951231293620 14:40:03 PM XLON 982 73.78 1053951231293621 14:40:03 PM TRQX 1,223 73.80 1053951290011418 14:40:03 PM TRQX 102 73.80 1053951290011421 14:40:03 PM TRQX 275 73.80 1053951290011422 14:40:03 PM TRQX 275 73.80 1053951290011423 14:40:03 PM TRQX 2,857 73.80 1053951290011424 14:40:03 PM AQXE 5,051 73.80 81601 14:40:08 PM XLON 5,318 73.78 1053951231293638 14:40:38 PM XLON 7,727 73.78 1053951231293762 14:40:38 PM TRQX 4,768 73.78 1053951290011527 14:40:38 PM CHIX 9,494 73.78 130000UFH 14:40:38 PM CHIX 7,084 73.78 130000UFI 14:40:38 PM BATE 6,138 73.78 30000MRS 14:40:38 PM AQXE 7,506 73.78 82040 14:42:16 PM XLON 16,237 73.78 1053951231293977 14:42:16 PM XLON 12,000 73.76 1053951231293979 14:42:16 PM XLON 5,083 73.76 1053951231293980 14:42:16 PM TRQX 4,844 73.78 1053951290011773 14:42:16 PM TRQX 4,810 73.76 1053951290011775 14:42:16 PM CHIX 16,031 73.78 130000UPE 14:42:16 PM CHIX 17,035 73.76 130000UPH 14:42:16 PM BATE 6,359 73.78 30000MYM 14:42:16 PM AQXE 6,330 73.78 82884 14:42:21 PM AQXE 7,218 73.76 82925 14:44:11 PM XLON 10,909 73.78 1053951231294444 14:44:11 PM XLON 9,346 73.78 1053951231294445 14:44:11 PM XLON 6,803 73.78 1053951231294446 14:44:11 PM TRQX 4,866 73.78 1053951290011978 14:44:11 PM CHIX 14,865 73.78 130000UY8 14:44:11 PM AQXE 7,536 73.78 83727 14:44:45 PM XLON 4,647 73.78 1053951231294623 14:44:45 PM XLON 5,000 73.78 1053951231294624 14:44:45 PM XLON 3,000 73.78 1053951231294625 14:44:45 PM XLON 2,330 73.78 1053951231294626 14:44:45 PM XLON 1,666 73.78 1053951231294627 14:44:45 PM XLON 5,000 73.76 1053951231294632 14:44:45 PM XLON 12,156 73.76 1053951231294633 14:44:45 PM XLON 5,111 73.76 1053951231294635 14:44:45 PM XLON 3,473 73.76 1053951231294636 14:44:45 PM XLON 16,472 73.74 1053951231294641 14:44:45 PM TRQX 1,447 73.76 1053951290012048 14:44:45 PM TRQX 3,374 73.76 1053951290012050 14:44:45 PM CHIX 5,000 73.76 130000V0R 14:44:45 PM CHIX 2,723 73.76 130000V0S 14:44:45 PM CHIX 7,023 73.76 130000V0T 14:44:45 PM CHIX 8,930 73.74 130000V0W 14:44:45 PM BATE 5,000 73.76 30000N7Q 14:44:45 PM BATE 1,146 73.76 30000N7R 14:44:45 PM BATE 457 73.74 30000N7T 14:44:45 PM BATE 650 73.74 30000N7U 14:44:45 PM AQXE 5,000 73.76 83966 14:44:45 PM AQXE 2,154 73.76 83968 14:44:45 PM AQXE 4,929 73.74 83970 14:44:59 PM XLON 7,600 73.74 1053951231294677 14:44:59 PM XLON 1,718 73.74 1053951231294678 14:44:59 PM XLON 2,200 73.72 1053951231294681 14:44:59 PM TRQX 4,897 73.74 1053951290012073 14:44:59 PM BATE 3,986 73.74 30000N97 14:45:00 PM XLON 14,823 73.72 1053951231294685 14:45:00 PM CHIX 8,691 73.72 130000V3J 14:45:00 PM BATE 6,121 73.72 30000N9A 14:45:10 PM XLON 4,185 73.72 1053951231294743 14:45:10 PM XLON 10,909 73.72 1053951231294744 14:45:10 PM XLON 1,734 73.72 1053951231294745 14:45:11 PM XLON 1,933 73.72 1053951231294747 14:45:11 PM XLON 8,000 73.72 1053951231294748 14:45:11 PM XLON 1,913 73.72 1053951231294749 14:45:14 PM XLON 4,308 73.72 1053951231294756 14:45:14 PM XLON 1,825 73.72 1053951231294757 14:45:14 PM XLON 1,728 73.72 1053951231294763 14:45:14 PM XLON 1,816 73.72 1053951231294764 14:45:14 PM XLON 4,307 73.72 1053951231294765 14:45:14 PM XLON 8,000 73.72 1053951231294766 14:45:15 PM XLON 1,750 73.72 1053951231294767 14:45:16 PM XLON 1,720 73.72 1053951231294774 14:45:16 PM XLON 1,961 73.72 1053951231294775 14:45:16 PM XLON 1,663 73.72 1053951231294776 14:45:23 PM XLON 1,111 73.70 1053951231294784 14:45:23 PM XLON 16,339 73.70 1053951231294785 14:45:23 PM XLON 5,700 73.70 1053951231294787 14:45:23 PM XLON 5,099 73.70 1053951231294788 14:45:23 PM XLON 1,691 73.70 1053951231294789 14:45:23 PM TRQX 4,834 73.70 1053951290012135 14:45:23 PM CHIX 6,047 73.70 130000V6O 14:45:23 PM BATE 8,554 73.70 30000NBV 14:45:39 PM XLON 4,188 73.72 1053951231294811 14:45:39 PM XLON 1,940 73.72 1053951231294812 14:45:39 PM XLON 1,652 73.72 1053951231294813 14:45:39 PM XLON 1,861 73.72 1053951231294814 14:45:39 PM XLON 4,186 73.72 1053951231294815 14:45:39 PM XLON 8,000 73.72 1053951231294816 14:45:40 PM XLON 1,709 73.72 1053951231294823 14:45:40 PM XLON 1,701 73.72 1053951231294824 14:45:40 PM XLON 8,000 73.72 1053951231294825 14:45:40 PM XLON 4,150 73.72 1053951231294826 14:45:40 PM XLON 6,312 73.72 1053951231294827 14:45:40 PM XLON 259 73.72 1053951231294828 14:45:40 PM XLON 1,912 73.72 1053951231294829 14:45:40 PM XLON 8,000 73.72 1053951231294830 14:45:40 PM XLON 1,970 73.72 1053951231294831 14:45:40 PM XLON 4,078 73.72 1053951231294832 14:45:40 PM XLON 1,955 73.72 1053951231294833 14:46:16 PM XLON 4,588 73.72 1053951231294898 14:46:16 PM XLON 1,931 73.72 1053951231294899 14:46:16 PM XLON 3,371 73.72 1053951231294900 14:46:16 PM XLON 1,620 73.72 1053951231294901 14:46:16 PM XLON 4,686 73.72 1053951231294902 14:46:16 PM XLON 6,627 73.72 1053951231294903 14:46:25 PM XLON 3,658 73.68 1053951231294956 14:46:25 PM XLON 13,681 73.68 1053951231294957 14:46:25 PM XLON 16,980 73.66 1053951231294968 14:46:25 PM XLON 17,490 73.64 1053951231294974 14:46:25 PM XLON 875 73.62 1053951231294980 14:46:25 PM XLON 1,520 73.62 1053951231294981 14:46:25 PM XLON 1,500 73.62 1053951231294982 14:46:25 PM XLON 2,200 73.62 1053951231294983 14:46:25 PM XLON 1,000 73.62 1053951231294984 14:46:25 PM XLON 3,000 73.62 1053951231294985 14:46:25 PM XLON 2,300 73.62 1053951231294986 14:46:25 PM XLON 4,190 73.62 1053951231294987 14:46:25 PM XLON 1,508 73.60 1053951231295005 14:46:25 PM XLON 4,469 73.60 1053951231295006 14:46:25 PM XLON 2,184 73.60 1053951231295007 14:46:25 PM XLON 1,224 73.60 1053951231295008 14:46:25 PM XLON 1,000 73.60 1053951231295009 14:46:25 PM XLON 1,167 73.64 1053951231295010 14:46:25 PM XLON 10,909 73.64 1053951231295011 14:46:25 PM XLON 5,267 73.64 1053951231295012 14:46:25 PM XLON 3,384 73.64 1053951231295013 14:46:25 PM XLON 566 73.60 1053951231295014 14:46:25 PM XLON 5,650 73.60 1053951231295015 14:46:25 PM TRQX 4,886 73.68 1053951290012253 14:46:25 PM TRQX 4,876 73.66 1053951290012257 14:46:25 PM CHIX 5,937 73.68 130000VB3 14:46:25 PM CHIX 1,789 73.64 130000VBJ 14:46:25 PM CHIX 1,481 73.64 130000VBK 14:46:25 PM CHIX 2,848 73.64 130000VBL 14:46:25 PM CHIX 2,000 73.62 130000VBM 14:46:25 PM CHIX 3,101 73.62 130000VBN 14:46:25 PM BATE 5,000 73.70 30000NF1 14:46:25 PM BATE 1,206 73.70 30000NF2 14:46:25 PM BATE 333 73.68 30000NF7 14:46:25 PM BATE 8,992 73.68 30000NF8 14:46:25 PM BATE 1,980 73.66 30000NFB 14:46:25 PM BATE 6,947 73.66 30000NFC 14:46:25 PM BATE 5,051 73.64 30000NFG 14:46:25 PM BATE 6,342 73.62 30000NFI 14:46:25 PM BATE 2,664 73.60 30000NFR 14:46:25 PM AQXE 5,738 73.68 84655 14:46:25 PM AQXE 6,127 73.66 84656 14:46:26 PM XLON 10,876 73.60 1053951231295027 14:46:26 PM XLON 4,921 73.60 1053951231295028 14:46:26 PM XLON