Transaction in Own Shares

Vodafone Group Plc

27 August 2024

 

VODAFONE GROUP PLC TRANSACTIONS IN OWN SECURITIES 27 August 2024 Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.2020/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 07 August 2024, as announced on 07 August 2024 (the "Programme"): Date of purchase: 23 August 2024 Number of ordinary shares purchased: 18,162,516 Highest price paid per share (pence): 74.12 Lowest price paid per share (pence): 73.56 Volume weighted average price paid per share (pence): 73.86 Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,850,588,880 of its ordinary shares in treasury and has 26,357,355,937 ordinary shares in issue (excluding treasury shares). As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 23 August 2024 GSI (as riskless principal) elected to purchase 18,162,516 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 23 August 2024 is set out below. Schedule of purchases - aggregate information Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 73.84 1,398,000 BATE 73.87 3,773,922 CHIX 73.84 2,840,000 TRQX 73.84 1,309,786 XLON 73.88 8,840,808 Schedule of purchases - individual transactions Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 09:12:03 AM XLON 14,509 73.94 1055806657140803 09:12:03 AM TRQX 15,181 73.94 1055806715858882 09:12:03 AM CHIX 14,924 73.94 130000AHQ 09:12:03 AM AQXE 15,512 73.94 13431 09:12:03 AM BATE 13,969 73.94 300007AV 09:15:38 AM XLON 10,060 73.94 1055806657141075 09:16:30 AM XLON 14,147 73.92 1055806657141164 09:16:30 AM TRQX 14,478 73.92 1055806715859122 09:16:30 AM CHIX 13,846 73.92 130000AMW 09:16:30 AM CHIX 1,168 73.92 130000AMX 09:16:30 AM AQXE 14,016 73.92 14083 09:16:30 AM BATE 13,322 73.92 300007EJ 09:16:30 AM BATE 1,123 73.92 300007EK 09:16:31 AM XLON 5,844 73.90 1055806657141171 09:16:31 AM TRQX 14,155 73.90 1055806715859128 09:16:31 AM CHIX 13,760 73.90 130000AMY 09:16:31 AM AQXE 384 73.90 14101 09:16:31 AM AQXE 13,623 73.90 14102 09:16:31 AM BATE 10,116 73.90 300007EM 09:16:31 AM BATE 2,514 73.88 300007EN 09:16:31 AM BATE 3,499 73.88 300007EO 09:16:46 AM CHIX 5,807 73.88 130000ANU 09:16:47 AM XLON 5,240 73.86 1055806657141212 09:19:12 AM XLON 5,020 73.84 1055806657141368 09:19:12 AM XLON 3,305 73.84 1055806657141369 09:20:35 AM CHIX 4,090 73.82 130000ASV 09:21:02 AM XLON 1,354 73.82 1055806657141451 09:21:02 AM XLON 4,435 73.82 1055806657141452 09:21:03 AM CHIX 1,927 73.82 130000AT4 09:22:51 AM CHIX 8,808 73.88 130000AW1 09:25:22 AM XLON 8,998 73.90 1055806657141919 09:25:24 AM XLON 5,852 73.88 1055806657141922 09:25:24 AM XLON 7,788 73.88 1055806657141923 09:25:24 AM CHIX 8,795 73.88 130000B05 09:25:25 AM XLON 6,721 73.86 1055806657141929 09:25:25 AM CHIX 5,527 73.86 130000B06 09:25:25 AM CHIX 893 73.86 130000B07 09:25:25 AM BATE 4,939 73.86 300007P8 09:25:29 AM XLON 8,346 73.84 1055806657141942 09:25:29 AM XLON 8,577 73.82 1055806657141949 09:25:29 AM CHIX 2,254 73.84 130000B0A 09:25:29 AM CHIX 4,234 73.84 130000B0B 09:25:31 AM CHIX 252 73.82 130000B0D 09:25:33 AM CHIX 982 73.82 130000B0M 09:26:32 AM CHIX 4,979 73.82 130000B1X 09:27:24 AM XLON 6,039 73.80 1055806657142057 09:28:24 AM XLON 3,262 73.80 1055806657142099 09:28:24 AM CHIX 4,685 73.80 130000B5F 09:28:24 AM AQXE 730 73.80 16035 09:28:24 AM AQXE 7,237 73.80 16036 09:28:24 AM AQXE 2,810 73.78 16041 09:28:24 AM BATE 1,780 73.80 300007T7 09:28:24 AM BATE 3,623 73.80 300007T8 09:30:30 AM AQXE 1,825 73.82 16438 09:30:32 AM XLON 131 73.82 1055806657142190 09:30:32 AM XLON 17,097 73.82 1055806657142191 09:30:32 AM XLON 15,421 73.80 1055806657142198 09:30:32 AM CHIX 8,594 73.82 130000B90 09:30:32 AM AQXE 4,120 73.82 16447 09:30:32 AM BATE 5,177 73.82 300007WG 09:30:34 AM AQXE 1,673 73.80 16467 09:30:34 AM AQXE 1,055 73.80 16469 09:30:51 AM XLON 1,625 73.80 1055806657142228 09:30:51 AM XLON 7,319 73.78 1055806657142229 09:30:51 AM CHIX 8,594 73.80 130000B96 09:30:51 AM AQXE 2,044 73.80 16496 09:30:51 AM BATE 4,948 73.80 300007WP 09:30:52 AM AQXE 2,114 73.78 16498 09:33:36 AM CHIX 6,033 73.78 130000BCN 09:33:36 AM BATE 279 73.78 300007Z9 09:33:36 AM BATE 1,686 73.78 300007ZA 09:33:36 AM BATE 3,581 73.78 300007ZB 09:33:37 AM XLON 13,468 73.76 1055806657142318 09:33:38 AM AQXE 5,254 73.76 16877 09:34:19 AM XLON 3,472 73.76 1055806657142375 09:34:19 AM XLON 4,922 73.78 1055806657142378 09:34:19 AM XLON 5,293 73.78 1055806657142379 09:34:19 AM XLON 1,391 73.78 1055806657142380 09:34:19 AM CHIX 4,180 73.76 130000BDX 09:34:19 AM CHIX 1,938 73.76 130000BDY 09:35:04 AM XLON 4,487 73.80 1055806657142417 09:35:04 AM XLON 4,508 73.80 1055806657142418 09:35:04 AM XLON 2,835 73.80 1055806657142419 09:35:04 AM XLON 2,088 73.80 1055806657142420 09:35:36 AM XLON 6,000 73.80 1055806657142433 09:37:57 AM XLON 17,140 73.80 1055806657142505 09:37:57 AM AQXE 348 73.80 17508 09:37:57 AM AQXE 36 73.80 17509 09:37:57 AM AQXE 312 73.80 17510 09:38:04 AM AQXE 5,848 73.80 17525 09:39:25 AM XLON 17,093 73.78 1055806657142541 09:39:25 AM TRQX 4,678 73.78 1055806715860384 09:39:25 AM CHIX 7,178 73.78 130000BJU 09:39:25 AM AQXE 5,486 73.78 17703 09:39:25 AM BATE 5,620 73.78 30000856 09:39:26 AM AQXE 4,739 73.76 17706 09:39:36 AM XLON 11,532 73.78 1055806657142556 09:39:36 AM XLON 8,468 73.78 1055806657142557 09:39:55 AM XLON 9,241 73.78 1055806657142559 09:40:11 AM XLON 18,008 73.76 1055806657142572 09:40:11 AM TRQX 5,057 73.76 1055806715860435 09:40:11 AM TRQX 3,929 73.76 1055806715860436 09:40:11 AM CHIX 4,681 73.76 130000BKT 09:40:11 AM BATE 5,815 73.76 30000865 09:41:13 AM XLON 371 73.74 1055806657142712 09:41:13 AM XLON 17,424 73.74 1055806657142713 09:41:13 AM TRQX 4,821 73.74 1055806715860497 09:41:13 AM CHIX 4,894 73.74 130000BO4 09:41:13 AM BATE 5,958 73.74 30000888 09:41:14 AM AQXE 386 73.72 18033 09:43:45 AM XLON 17,554 73.72 1055806657142859 09:43:45 AM CHIX 7,299 73.72 130000BQU 09:43:45 AM AQXE 6,117 73.72 18368 09:43:45 AM BATE 5,592 73.72 3000089Y 09:43:46 AM AQXE 1,508 73.70 18374 09:44:07 AM AQXE 4,938 73.70 18419 09:45:02 AM XLON 17,682 73.72 1055806657142933 09:45:02 AM TRQX 3,225 73.72 1055806715860699 09:45:02 AM TRQX 2,068 73.72 1055806715860700 09:46:33 AM XLON 751 73.70 1055806657143060 09:46:33 AM XLON 17,353 73.70 1055806657143061 09:46:33 AM CHIX 6,592 73.70 130000BSO 09:46:33 AM AQXE 6,409 73.68 18744 09:46:33 AM BATE 5,735 73.70 300008B7 09:49:35 AM CHIX 6,085 73.68 130000BVH 09:50:07 AM BATE 556 73.72 300008ER 09:50:08 AM XLON 811 73.72 1055806657143293 09:50:08 AM BATE 4,671 73.72 300008EW 09:50:12 AM XLON 6,845 73.72 1055806657143294 09:51:02 AM XLON 2,518 73.72 1055806657143317 09:51:02 AM XLON 6,136 73.72 1055806657143318 09:51:02 AM TRQX 4,775 73.72 1055806715861016 09:51:02 AM CHIX 12,487 73.72 130000BYK 09:51:02 AM BATE 1,216 73.72 300008FS 09:51:14 AM AQXE 5,788 73.72 19456 09:52:17 AM XLON 16,667 73.70 1055806657143337 09:52:17 AM XLON 17,859 73.68 1055806657143341 09:52:17 AM XLON 13,852 73.66 1055806657143344 09:52:17 AM XLON 3,127 73.64 1055806657143345 09:52:17 AM TRQX 4,814 73.70 1055806715861081 09:52:17 AM TRQX 4,671 73.64 1055806715861082 09:52:17 AM CHIX 11,721 73.70 130000C0E 09:52:17 AM CHIX 11,501 73.68 130000C0I 09:52:17 AM CHIX 5,864 73.66 130000C0J 09:52:17 AM AQXE 5,482 73.68 19585 09:52:17 AM BATE 6,420 73.70 300008GT 09:52:17 AM BATE 5,304 73.68 300008GU 09:53:29 AM XLON 13,960 73.70 1055806657143401 09:53:29 AM CHIX 4,716 73.70 130000C22 09:53:34 AM XLON 14,875 73.68 1055806657143411 09:54:13 AM XLON 13,945 73.66 1055806657143431 09:54:13 AM XLON 7,285 73.64 1055806657143434 09:54:13 AM TRQX 1,259 73.68 1055806715861184 09:54:13 AM TRQX 1,126 73.68 1055806715861185 09:54:13 AM TRQX 24 73.68 1055806715861186 09:54:13 AM TRQX 6,561 73.68 1055806715861187 09:54:13 AM TRQX 4,806 73.64 1055806715861189 09:54:13 AM BATE 6,641 73.68 300008IV 09:54:13 AM BATE 2,630 73.66 300008IW 09:54:13 AM BATE 4,179 73.66 300008IX 09:54:13 AM BATE 5,393 73.64 300008IY 09:54:15 AM XLON 11,322 73.62 1055806657143435 09:54:15 AM XLON 752 73.60 1055806657143437 09:54:15 AM XLON 1,504 73.60 1055806657143438 09:54:15 AM BATE 678 73.62 300008IZ 09:54:15 AM BATE 4,984 73.62 300008J0 09:54:48 AM XLON 9,091 73.60 1055806657143450 09:54:48 AM CHIX 4,714 73.62 130000C3Z 09:54:48 AM AQXE 4,917 73.62 19893 09:56:03 AM XLON 16,412 73.64 1055806657143531 09:56:05 AM CHIX 4,701 73.64 130000C5I 09:56:05 AM BATE 5,310 73.64 300008KV 09:56:11 AM XLON 17,830 73.62 1055806657143571 09:57:15 AM XLON 17,172 73.64 1055806657143618 09:57:16 AM CHIX 4,691 73.64 130000C6N 09:57:16 AM AQXE 4,761 73.64 20321 09:57:16 AM BATE 5,231 73.62 300008MA 09:57:24 AM XLON 16,917 73.62 1055806657143629 09:57:36 AM BATE 4,817 73.62 300008MK 09:57:41 AM XLON 14,282 73.60 1055806657143654 09:57:41 AM BATE 1,880 73.60 300008MM 09:57:41 AM BATE 2,812 73.60 300008MN 09:57:42 AM BATE 2,785 73.58 300008MO 09:57:53 AM XLON 5,978 73.58 1055806657143714 09:57:53 AM XLON 3,093 73.58 1055806657143715 09:59:16 AM AQXE 4,700 73.62 20674 10:00:47 AM XLON 6,262 73.58 1055806657143936 10:00:47 AM TRQX 108 73.60 1055806715861604 10:00:47 AM TRQX 5,077 73.60 1055806715861605 10:00:47 AM TRQX 5,126 73.58 1055806715861606 10:00:47 AM CHIX 6,775 73.60 130000CBJ 10:00:47 AM CHIX 4,695 73.58 130000CBL 10:00:47 AM BATE 2,008 73.58 300008Q7 10:00:49 AM BATE 4,671 73.56 300008QB 10:00:50 AM XLON 2,699 73.56 1055806657143943 10:02:27 AM XLON 823 73.56 1055806657144027 10:03:55 AM CHIX 2,971 73.58 130000CFN 10:05:00 AM CHIX 2,571 73.58 130000CHD 10:08:35 AM CHIX 143 73.58 130000CLC 10:11:30 AM XLON 547 73.64 1055806657144596 10:11:47 AM XLON 2,602 73.64 1055806657144608 10:11:47 AM XLON 14,033 73.64 1055806657144609 10:11:47 AM TRQX 6,180 73.64 1055806715862200 10:11:47 AM CHIX 7,032 73.62 130000COP 10:11:47 AM AQXE 2,678 73.64 23466 10:11:47 AM AQXE 6,751 73.64 23467 10:12:01 AM AQXE 6,583 73.64 23610 10:12:35 AM XLON 1,017 73.62 1055806657144644 10:12:35 AM XLON 17,021 73.62 1055806657144645 10:12:35 AM TRQX 5,878 73.62 1055806715862238 10:12:35 AM CHIX 5,133 73.62 130000CQJ 10:12:35 AM CHIX 1,323 73.62 130000CQK 10:12:35 AM AQXE 9,164 73.62 23718 10:12:35 AM BATE 6,024 73.62 3000091J 10:13:11 AM XLON 3,091 73.60 1055806657144657 10:13:55 AM CHIX 6,639 73.60 130000CRN 10:15:47 AM XLON 793 73.62 1055806657144787 10:15:47 AM XLON 168 73.62 1055806657144788 10:15:47 AM XLON 16,200 73.62 1055806657144789 10:18:35 AM CHIX 6,250 73.60 130000CYT 10:19:04 AM XLON 12,000 73.64 1055806657144983 10:19:04 AM XLON 312 73.64 1055806657144984 10:19:04 AM XLON 5,189 73.64 1055806657144985 10:19:04 AM TRQX 1,086 73.64 1055806715862568 10:19:04 AM TRQX 5,000 73.64 1055806715862569 10:19:04 AM TRQX 63 73.64 1055806715862570 10:19:04 AM AQXE 318 73.64 24824 10:19:13 AM AQXE 3,350 73.64 24871 10:19:49 AM CHIX 1,005 73.64 130000D2B 10:19:49 AM CHIX 5,000 73.64 130000D2C 10:20:06 AM AQXE 2,000 73.66 25129 10:21:25 AM AQXE 4,372 73.66 25328 10:21:25 AM BATE 1,281 73.66 300009A7 10:21:25 AM BATE 7,169 73.66 300009A8 10:23:35 AM CHIX 10,383 73.64 130000D75 10:27:51 AM CHIX 7,474 73.74 130000DD6 10:27:51 AM CHIX 9,694 73.74 130000DD7 10:27:51 AM AQXE 8,467 73.74 26341 10:28:55 AM AQXE 455 73.72 26510 10:31:39 AM XLON 17,731 73.74 1055806657145886 10:31:39 AM CHIX 17,166 73.74 130000DII 10:31:39 AM AQXE 786 73.74 26946 10:31:39 AM AQXE 1 73.74 26947 10:31:39 AM AQXE 8 73.74 26948 10:31:39 AM AQXE 69 73.74 26949 10:31:39 AM AQXE 510 73.74 26950 10:31:39 AM BATE 12,766 73.74 300009KP 10:31:40 AM AQXE 5,388 73.74 26951 10:31:53 AM XLON 4,236 73.72 1055806657145895 10:32:38 AM AQXE 1,406 73.72 27051 10:33:55 AM XLON 12,707 73.72 1055806657145948 10:33:55 AM TRQX 14,708 73.72 1055806715863254 10:33:55 AM CHIX 6,326 73.72 130000DL5 10:33:55 AM CHIX 10,749 73.72 130000DL6 10:33:55 AM AQXE 3,740 73.72 27236 10:33:55 AM AQXE 1,110 73.72 27237 10:33:55 AM BATE 9,413 73.72 300009MK 10:35:28 AM XLON 3,866 73.74 1055806657146005 10:35:28 AM CHIX 9,200 73.74 130000DMF 10:37:02 AM XLON 429 73.74 1055806657146060 10:37:02 AM XLON 13,015 73.74 1055806657146061 10:37:02 AM XLON 17,619 73.72 1055806657146065 10:37:02 AM TRQX 16,972 73.72 1055806715863468 10:37:02 AM CHIX 5,506 73.74 130000DOP 10:37:02 AM CHIX 9,233 73.72 130000DOQ 10:37:02 AM AQXE 4,672 73.74 27660 10:37:02 AM AQXE 556 73.72 27667 10:37:02 AM AQXE 2,577 73.72 27668 10:37:02 AM AQXE 2,206 73.72 27669 10:37:02 AM BATE 9,318 73.72 300009Q0 10:37:02 AM BATE 5,792 73.70 300009Q2 10:37:03 AM BATE 4,671 73.70 300009Q4 10:38:15 AM CHIX 5,892 73.70 130000DQH 10:39:45 AM CHIX 5,063 73.70 130000DRV 10:41:05 AM XLON 455 73.70 1055806657146203 10:41:05 AM CHIX 4,671 73.70 130000DSW 10:41:33 AM BATE 1,121 73.70 300009U0 10:43:55 AM XLON 1,524 73.74 1055806657146300 10:47:09 AM XLON 1,364 73.78 1055806657146507 10:47:09 AM XLON 2,511 73.78 1055806657146508 10:47:09 AM XLON 13,303 73.78 1055806657146509 10:47:09 AM XLON 1,363 73.76 1055806657146514 10:47:09 AM TRQX 14,469 73.78 1055806715863932 10:47:09 AM TRQX 2,962 73.78 1055806715863933 10:47:09 AM CHIX 14,790 73.78 130000E1M 10:47:09 AM AQXE 8,093 73.78 29106 10:47:09 AM BATE 11,473 73.78 300009ZX 10:51:15 AM XLON 15,628 73.76 1055806657146909 10:51:15 AM TRQX 17,339 73.76 1055806715864307 10:51:15 AM CHIX 13,651 73.76 130000E9M 10:51:15 AM AQXE 6,826 73.76 29851 10:51:15 AM BATE 11,463 73.76 30000A6U 10:54:45 AM CHIX 7,766 73.74 130000EFC 11:00:10 AM XLON 17,949 73.84 1055806657147849 11:00:10 AM CHIX 1,604 73.84 130000ENJ 11:00:10 AM CHIX 16,222 73.84 130000ENK 11:00:10 AM AQXE 13,887 73.84 31528 11:01:40 AM XLON 2,835 73.86 1055806657148053 11:02:25 AM XLON 4,763 73.86 1055806657148168 11:02:25 AM XLON 9,331 73.86 1055806657148169 11:02:25 AM XLON 17,204 73.84 1055806657148174 11:02:25 AM XLON 4,615 73.84 1055806657148178 11:02:25 AM TRQX 17,148 73.84 1055806715865137 11:02:25 AM CHIX 18,180 73.84 130000EST 11:02:25 AM BATE 14,006 73.84 30000AKC 11:02:25 AM AQXE 5,970 73.84 31920 11:02:25 AM AQXE 3,912 73.84 31921 11:02:26 AM XLON 18 73.84 1055806657148179 11:02:26 AM XLON 17,373 73.82 1055806657148182 11:05:16 AM XLON 4,040 73.80 1055806657148386 11:06:15 AM CHIX 5,359 73.82 130000EZ0 11:07:35 AM XLON 4,615 73.82 1055806657148586 11:07:35 AM XLON 2,914 73.82 1055806657148587 11:07:35 AM XLON 4,615 73.82 1055806657148588 11:07:35 AM TRQX 17,179 73.82 1055806715865420 11:07:35 AM CHIX 5,976 73.82 130000F1I 11:07:35 AM CHIX 5,889 73.82 130000F1J 11:07:35 AM BATE 12,422 73.82 30000APM 11:07:35 AM AQXE 5,044 73.82 32665 11:07:35 AM AQXE 9,944 73.82 32666 11:07:36 AM XLON 556 73.82 1055806657148589 11:07:36 AM XLON 5,161 73.82 1055806657148590 11:07:36 AM XLON 25 73.82 1055806657148591 11:07:36 AM XLON 1 73.82 1055806657148592 11:09:11 AM XLON 13,228 73.80 1055806657148765 11:09:11 AM XLON 17,692 73.78 1055806657148769 11:09:11 AM XLON 4,615 73.78 1055806657148771 11:09:11 AM XLON 4,615 73.80 1055806657148772 11:09:11 AM XLON 4,937 73.80 1055806657148773 11:09:11 AM XLON 4,032 73.80 1055806657148774 11:09:11 AM XLON 1,789 73.80 1055806657148775 11:09:11 AM TRQX 18,104 73.80 1055806715865526 11:09:11 AM TRQX 909 73.78 1055806715865528 11:09:11 AM TRQX 1,065 73.78 1055806715865529 11:09:11 AM TRQX 2,436 73.78 1055806715865530 11:09:11 AM TRQX 5,847 73.78 1055806715865531 11:09:11 AM CHIX 18,197 73.80 130000F3V 11:09:11 AM CHIX 9,343 73.78 130000F3W 11:09:11 AM CHIX 4,671 73.76 130000F3Y 11:09:11 AM BATE 10,773 73.80 30000ART 11:09:11 AM BATE 7,540 73.78 30000ARV 11:09:11 AM AQXE 8,509 73.80 32906 11:09:11 AM AQXE 5,082 73.78 32909 11:10:15 AM CHIX 4,671 73.78 130000F5T 11:10:27 AM XLON 12,000 73.78 1055806657148909 11:10:30 AM XLON 2,578 73.78 1055806657148935 11:10:31 AM XLON 526 73.78 1055806657148936 11:10:32 AM XLON 2,092 73.78 1055806657148937 11:10:32 AM CHIX 3,010 73.78 130000F7L 11:10:32 AM BATE 2,577 73.78 30000AUP 11:10:32 AM BATE 4,400 73.78 30000AUQ 11:12:35 AM CHIX 7,471 73.76 130000FAI 11:12:35 AM BATE 4,932 73.76 30000AWQ 11:13:02 AM XLON 1,657 73.76 1055806657149046 11:13:02 AM XLON 15,665 73.76 1055806657149047 11:13:02 AM XLON 11,356 73.74 1055806657149049 11:13:02 AM TRQX 9,215 73.76 1055806715865762 11:13:02 AM BATE 4,932 73.76 30000AXX 11:13:02 AM BATE 4,774 73.74 30000AY5 11:13:02 AM AQXE 4,106 73.76 33429 11:13:02 AM AQXE 686 73.76 33430 11:14:41 AM XLON 1,648 73.80 1055806657149120 11:14:41 AM XLON 1,648 73.80 1055806657149121 11:14:41 AM XLON 14,252 73.80 1055806657149122 11:14:41 AM BATE 11,339 73.80 30000AZQ 11:14:43 AM TRQX 2 73.80 1055806715865836 11:14:43 AM TRQX 17 73.80 1055806715865837 11:14:43 AM TRQX 652 73.80 1055806715865838 11:14:52 AM TRQX 4,710 73.80 1055806715865843 11:14:53 AM XLON 17,788 73.78 1055806657149125 11:14:53 AM CHIX 10,396 73.78 130000FFC 11:14:53 AM BATE 8,023 73.78 30000AZY 11:14:53 AM BATE 3,142 73.78 30000AZZ 11:14:53 AM AQXE 4,708 73.78 33697 11:15:58 AM BATE 5,587 73.76 30000B18 11:17:54 AM XLON 16,970 73.76 1055806657149224 11:17:54 AM CHIX 6,854 73.76 130000FJN 11:17:54 AM CHIX 962 73.76 130000FJO 11:17:54 AM BATE 3,658 73.76 30000B2X 11:25:25 AM CHIX 5,926 73.84 130000FVE 11:26:04 AM XLON 2,409 73.84 1055806657149698 11:26:04 AM XLON 15,104 73.84 1055806657149699 11:26:04 AM CHIX 7,751 73.84 130000FW9 11:26:04 AM AQXE 9,468 73.84 35129 11:26:30 AM XLON 1,204 73.82 1055806657149744 11:26:30 AM XLON 15,974 73.82 1055806657149745 11:26:30 AM TRQX 4,911 73.82 1055806715866428 11:26:30 AM CHIX 9,709 73.82 130000FXD 11:26:30 AM BATE 9,286 73.82 30000BC1 11:26:30 AM AQXE 4,664 73.82 35174 11:26:30 AM AQXE 985 73.82 35175 11:30:04 AM XLON 17,098 73.88 1055806657150151 11:30:04 AM XLON 17,668 73.86 1055806657150157 11:30:04 AM XLON 18,142 73.84 1055806657150173 11:30:04 AM XLON 17,450 73.84 1055806657150190 11:30:04 AM TRQX 8,731 73.90 1055806715866588 11:30:04 AM TRQX 9,829 73.88 1055806715866590 11:30:04 AM TRQX 9,123 73.86 1055806715866593 11:30:04 AM CHIX 12,707 73.90 130000G3Z 11:30:04 AM CHIX 13,430 73.88 130000G42 11:30:04 AM CHIX 12,921 73.86 130000G45 11:30:04 AM BATE 11,144 73.90 30000BHC 11:30:04 AM BATE 10,642 73.88 30000BHE 11:30:04 AM BATE 14,490 73.86 30000BHF 11:30:04 AM BATE 4,219 73.84 30000BHO 11:30:04 AM BATE 5,422 73.84 30000BHP 11:30:04 AM AQXE 7,087 73.90 35707 11:30:04 AM AQXE 6,882 73.88 35708 11:30:04 AM AQXE 7,802 73.86 35709 11:30:22 AM XLON 4,829 73.92 1055806657150227 11:30:24 AM XLON 21 73.92 1055806657150231 11:39:02 AM XLON 685 73.98 1055806657150710 11:39:02 AM XLON 16,407 73.98 1055806657150711 11:39:02 AM XLON 17,372 73.96 1055806657150712 11:39:02 AM XLON 4,600 73.98 1055806657150714 11:39:02 AM XLON 2,296 73.98 1055806657150715 11:39:02 AM XLON 5,614 73.98 1055806657150716 11:39:02 AM XLON 3,904 73.98 1055806657150717 11:39:02 AM TRQX 4,768 73.96 1055806715866964 11:39:02 AM CHIX 10,456 73.98 130000GLS 11:39:02 AM BATE 17,404 73.98 30000BTK 11:40:40 AM XLON 8,199 73.94 1055806657150811 11:40:40 AM CHIX 12,554 73.96 130000GOH 11:40:40 AM BATE 16,745 73.96 30000BW6 11:40:40 AM BATE 7,838 73.94 30000BW8 11:40:40 AM AQXE 4,685 73.96 37430 11:41:18 AM XLON 1,758 73.94 1055806657150859 11:41:18 AM XLON 50 73.94 1055806657150860 11:41:18 AM XLON 7,301 73.94 1055806657150861 11:41:18 AM XLON 5,769 73.94 1055806657150862 11:41:18 AM XLON 3,955 73.94 1055806657150863 11:41:18 AM XLON 5,300 73.94 1055806657150864 11:41:18 AM TRQX 4,832 73.94 1055806715867059 11:41:18 AM CHIX 5,083 73.94 130000GQO 11:41:18 AM BATE 8,003 73.94 30000BXH 11:41:18 AM BATE 6,785 73.92 30000BXI 11:41:18 AM AQXE 4,672 73.94 37550 11:41:19 AM XLON 2 73.94 1055806657150865 11:41:19 AM XLON 2,142 73.94 1055806657150866 11:41:19 AM XLON 718 73.94 1055806657150867 11:41:19 AM XLON 1,967 73.94 1055806657150868 11:41:19 AM XLON 3,004 73.92 1055806657150869 11:41:21 AM BATE 4,671 73.92 30000BXK 11:41:42 AM XLON 2,027 73.96 1055806657150885 11:46:54 AM XLON 17,364 73.94 1055806657151067 11:46:54 AM XLON 5,769 73.96 1055806657151069 11:46:54 AM XLON 1,986 73.96 1055806657151070 11:46:54 AM XLON 4,820 73.96 1055806657151071 11:46:54 AM XLON 1,488 73.96 1055806657151072 11:46:54 AM TRQX 6,544 73.94 1055806715867335 11:46:54 AM CHIX 4,685 73.94 130000GXB 11:46:54 AM AQXE 766 73.94 38274 11:46:54 AM AQXE 5,834 73.94 38275 11:49:51 AM XLON 4,671 73.94 1055806657151196 11:49:52 AM XLON 19 73.94 1055806657151199 11:49:52 AM XLON 4,652 73.94 1055806657151200 11:49:52 AM XLON 14,524 73.92 1055806657151201 11:49:52 AM TRQX 4,740 73.92 1055806715867454 11:49:52 AM CHIX 9,675 73.92 130000H3J 11:49:52 AM BATE 1,755 73.92 30000C5R 11:49:52 AM BATE 359 73.92 30000C5S 11:49:52 AM AQXE 4,762 73.92 38785 11:50:00 AM XLON 1,967 73.94 1055806657151228 11:51:12 AM XLON 16,802 73.90 1055806657151287 11:51:12 AM XLON 1,190 73.90 1055806657151288 11:51:12 AM XLON 3,190 73.88 1055806657151289 11:51:12 AM XLON 14,898 73.88 1055806657151290 11:51:12 AM TRQX 3,348 73.90 1055806715867524 11:51:12 AM TRQX 2,712 73.90 1055806715867525 11:51:12 AM TRQX 5,857 73.88 1055806715867527 11:51:12 AM CHIX 5,262 73.90 130000H67 11:51:12 AM CHIX 10,655 73.88 130000H6A 11:51:12 AM BATE 12,288 73.90 30000C7E 11:51:12 AM BATE 7,899 73.88 30000C7F 11:51:12 AM AQXE 5,438 73.90 39030 11:51:12 AM AQXE 3,931 73.88 39032 11:51:24 AM XLON 3,071 73.86 1055806657151295 11:51:24 AM BATE 4,130 73.86 30000C7Q 11:51:24 AM BATE 5,965 73.86 30000C7R 11:51:33 AM XLON 2,578 73.86 1055806657151309 11:52:03 AM XLON 5,520 73.86 1055806657151319 11:52:06 AM XLON 2,835 73.86 1055806657151322 11:52:10 AM XLON 3,195 73.86 1055806657151323 11:52:34 AM CHIX 11,053 73.86 130000H89 11:52:34 AM BATE 2,871 73.86 30000C8H 11:52:35 AM CHIX 37 73.86 130000H8A 11:52:40 AM BATE 7,136 73.84 30000C8M 11:53:02 AM CHIX 4,732 73.88 130000H9V 11:53:02 AM AQXE 5,733 73.88 39354 11:53:33 AM XLON 17,237 73.86 1055806657151409 11:53:33 AM CHIX 4,841 73.86 130000HB5 11:53:33 AM BATE 1,586 73.86 30000C9P 11:53:33 AM BATE 9,804 73.86 30000C9Q 11:54:24 AM CHIX 893 73.84 130000HCB 11:55:25 AM XLON 3,608 73.84 1055806657151513 11:55:25 AM XLON 10,843 73.84 1055806657151514 11:55:25 AM XLON 2,701 73.84 1055806657151515 11:55:25 AM XLON 9,012 73.82 1055806657151520 11:55:25 AM TRQX 9,021 73.84 1055806715867692 11:55:25 AM CHIX 5,601 73.84 130000HD0 11:55:25 AM BATE 8,511 73.84 30000CB3 11:55:48 AM AQXE 1,470 73.82 39699 11:55:49 AM XLON 8,702 73.82 1055806657151547 11:55:49 AM CHIX 4,836 73.82 130000HDT 11:55:49 AM BATE 9,025 73.82 30000CBP 11:55:49 AM AQXE 3,877 73.82 39700 11:57:18 AM XLON 3 73.84 1055806657151650 11:57:20 AM XLON 8,384 73.84 1055806657151651 11:57:20 AM XLON 4,130 73.84 1055806657151652 11:57:58 AM XLON 572 73.84 1055806657151676 11:58:03 AM XLON 4,118 73.84 1055806657151686 11:58:33 AM XLON 17,003 73.84 1055806657151709 11:58:33 AM CHIX 6,855 73.84 130000HLB 11:58:33 AM AQXE 2,811 73.84 40265 11:58:34 AM XLON 361 73.84 1055806657151714 11:58:42 AM XLON 4,071 73.84 1055806657151715 11:58:42 AM XLON 12,645 73.84 1055806657151716 11:58:42 AM CHIX 3,414 73.84 130000HLX 11:58:43 AM CHIX 3,116 73.84 130000HLZ 11:59:12 AM XLON 18,132 73.82 1055806657151749 11:59:12 AM BATE 1,976 73.82 30000CHE 11:59:12 AM BATE 8,307 73.82 30000CHF 11:59:58 AM AQXE 684 73.82 40616 12:00:00 PM TRQX 4,722 73.82 1055806715867955 12:00:00 PM BATE 490 73.80 30000CJB 12:00:00 PM AQXE 1,050 73.82 40641 12:00:00 PM AQXE 3,947 73.82 40642 12:00:01 PM XLON 17,344 73.80 1055806657151871 12:00:01 PM XLON 3,832 73.78 1055806657151876 12:00:01 PM XLON 13,300 73.78 1055806657151885 12:00:01 PM CHIX 5,429 73.80 130000HQI 12:00:01 PM BATE 7,545 73.80 30000CJI 12:00:01 PM BATE 4 73.78 30000CJS 12:00:01 PM BATE 7,660 73.78 30000CJT 12:00:51 PM BATE 9,089 73.80 30000CMH 12:01:11 PM BATE 2,225 73.80 30000CMX 12:01:29 PM XLON 4,130 73.80 1055806657152036 12:03:11 PM XLON 9,976 73.80 1055806657152294 12:03:11 PM XLON 3,472 73.80 1055806657152295 12:03:12 PM AQXE 5,108 73.80 41930 12:05:02 PM CHIX 4,130 73.84 130000I82 12:05:03 PM CHIX 4,130 73.84 130000I83 12:05:06 PM CHIX 402 73.84 130000I84 12:06:36 PM AQXE 4,968 73.82 42622 12:07:24 PM BATE 4,130 73.82 30000CX5 12:07:28 PM XLON 3,844 73.82 1055806657152571 12:07:28 PM XLON 14,106 73.82 1055806657152572 12:07:28 PM TRQX 4,671 73.82 1055806715868361 12:07:28 PM CHIX 3,844 73.82 130000IBD 12:07:28 PM CHIX 648 73.82 130000IBE 12:07:28 PM CHIX 3,161 73.82 130000IBF 12:07:28 PM BATE 3,844 73.82 30000CXM 12:07:28 PM BATE 3,298 73.82 30000CXN 12:07:29 PM BATE 5,849 73.80 30000CXP 12:09:00 PM AQXE 4,130 73.80 42936 12:09:09 PM BATE 4,130 73.80 30000CZH 12:09:09 PM BATE 1,720 73.80 30000CZI 12:09:27 PM XLON 916 73.80 1055806657152699 12:09:27 PM CHIX 4,130 73.80 130000IFJ 12:10:03 PM XLON 15,305 73.80 1055806657152725 12:10:03 PM XLON 1,058 73.80 1055806657152726 12:10:03 PM TRQX 4,383 73.80 1055806715868487 12:10:03 PM TRQX 303 73.80 1055806715868488 12:10:03 PM CHIX 595 73.80 130000IGX 12:10:03 PM CHIX 501 73.80 130000IGY 12:11:02 PM AQXE 4,130 73.80 43371 12:12:35 PM CHIX 4,671 73.78 130000IN3 12:12:40 PM XLON 698 73.78 1055806657152814 12:13:55 PM CHIX 2,913 73.78 130000IOW 12:16:35 PM XLON 3,288 73.78 1055806657152949 12:16:35 PM XLON 12,874 73.78 1055806657152950 12:16:35 PM TRQX 4,678 73.78 1055806715868733 12:16:35 PM CHIX 6,977 73.76 130000IUN 12:16:35 PM BATE 10,883 73.78 30000D9U 12:16:35 PM BATE 11,083 73.76 30000D9W 12:19:51 PM XLON 5,804 73.76 1055806657153140 12:19:51 PM XLON 11,664 73.76 1055806657153141 12:19:51 PM TRQX 5,126 73.76 1055806715868907 12:19:51 PM CHIX 7,933 73.74 130000J1I 12:19:51 PM AQXE 2,387 73.76 44866 12:19:51 PM AQXE 2,386 73.76 44867 12:19:52 PM AQXE 473 73.76 44871 12:20:24 PM AQXE 4,130 73.74 44964 12:25:13 PM XLON 934 73.74 1055806657153491 12:25:13 PM TRQX 5,800 73.74 1055806715869137 12:25:20 PM AQXE 3,255 73.74 45708 12:27:45 PM XLON 15,493 73.74 1055806657153744 12:27:45 PM BATE 11,646 73.74 30000DLN 12:29:04 PM CHIX 3,378 73.74 130000JF5 12:29:19 PM CHIX 1,292 73.74 130000JFF 12:29:25 PM CHIX 6,219 73.74 130000JFK 12:30:04 PM CHIX 6,901 73.74 130000JGF 12:32:25 PM XLON 3,124 73.72 1055806657153963 12:32:25 PM XLON 12,546 73.72 1055806657153964 12:32:25 PM TRQX 4,671 73.72 1055806715869504 12:32:25 PM TRQX 1,327 73.72 1055806715869505 12:32:25 PM CHIX 8,595 73.72 130000JME 12:32:25 PM BATE 7,288 73.72 30000DS6 12:32:25 PM BATE 1,244 73.72 30000DS7 12:32:25 PM BATE 5,668 73.70 30000DS8 12:32:25 PM AQXE 6,133 73.72 46944 12:32:32 PM CHIX 6,976 73.72 130000JMH 12:32:32 PM BATE 6,330 73.72 30000DSI 12:33:49 PM CHIX 37 73.72 130000JNS 12:33:49 PM CHIX 1,290 73.72 130000JNT 12:33:49 PM CHIX 956 73.72 130000JNU 12:33:49 PM CHIX 7,905 73.72 130000JNV 12:33:49 PM BATE 452 73.72 30000DTG 12:33:49 PM AQXE 1,721 73.72 47113 12:33:49 PM AQXE 175 73.72 47114 12:33:54 PM CHIX 6,088 73.70 130000JOG 12:34:03 PM AQXE 4,671 73.72 47142 12:35:03 PM AQXE 1,778 73.72 47313 12:38:57 PM XLON 17,145 73.80 1055806657154254 12:38:57 PM TRQX 11,973 73.80 1055806715869799 12:38:57 PM CHIX 14,818 73.80 130000JVT 12:38:57 PM BATE 15 73.80 30000DZ6 12:38:57 PM BATE 15,973 73.80 30000DZ7 12:38:57 PM AQXE 7,897 73.80 47899 12:45:22 PM XLON 954 73.78 1055806657154519 12:45:22 PM XLON 7,288 73.78 1055806657154520 12:45:22 PM XLON 166 73.78 1055806657154521 12:45:22 PM XLON 9,678 73.78 1055806657154522 12:45:22 PM TRQX 1,528 73.78 1055806715870098 12:45:22 PM TRQX 2,648 73.78 1055806715870099 12:45:22 PM CHIX 7,288 73.78 130000K8T 12:45:22 PM BATE 7,288 73.78 30000E8S 12:45:22 PM AQXE 4,130 73.78 48803 12:45:22 PM AQXE 3,675 73.78 48804 12:51:05 PM CHIX 7,473 73.78 130000KIS 12:51:26 PM CHIX 809 73.84 130000KJC 12:51:26 PM CHIX 16,654 73.84 130000KJD 12:51:26 PM BATE 15,641 73.84 30000EFJ 12:52:38 PM XLON 811 73.84 1055806657154830 12:53:03 PM XLON 4,130 73.84 1055806657154843 12:53:20 PM XLON 4,130 73.84 1055806657154846 12:53:26 PM XLON 7,859 73.84 1055806657154847 12:57:35 PM XLON 17,433 73.84 1055806657155083 12:57:35 PM TRQX 17,149 73.84 1055806715870800 12:57:35 PM CHIX 6,902 73.84 130000KSC 12:57:35 PM CHIX 10,151 73.84 130000KSD 12:57:35 PM AQXE 1,476 73.84 50528 12:57:35 PM AQXE 2,485 73.84 50529 12:57:36 PM AQXE 4,130 73.84 50530 12:57:36 PM AQXE 738 73.84 50531 12:57:36 PM AQXE 737 73.84 50532 12:57:36 PM AQXE 4,240 73.84 50533 13:00:10 PM AQXE 3,159 73.88 50931 13:02:55 PM XLON 7,275 73.90 1055806657155562 13:02:55 PM XLON 10,122 73.90 1055806657155563 13:02:55 PM TRQX 7,275 73.90 1055806715871148 13:02:55 PM TRQX 5,652 73.90 1055806715871149 13:02:55 PM CHIX 7,275 73.90 130000L2K 13:02:55 PM CHIX 10,315 73.90 130000L2L 13:02:55 PM BATE 7,275 73.90 30000ESK 13:02:55 PM BATE 9,942 73.90 30000ESL 13:02:55 PM AQXE 367 73.90 51356 13:02:55 PM AQXE 7,275 73.90 51357 13:02:55 PM AQXE 2,389 73.90 51358 13:02:55 PM AQXE 1,762 73.90 51359 13:03:21 PM XLON 4,671 73.90 1055806657155569 13:03:21 PM AQXE 4,130 73.88 51403 13:04:06 PM AQXE 4,130 73.88 51511 13:04:18 PM AQXE 451 73.88 51562 13:05:03 PM BATE 4,130 73.88 30000ETR 13:05:14 PM XLON 17,397 73.88 1055806657155665 13:05:14 PM XLON 17,861 73.86 1055806657155667 13:05:14 PM TRQX 4,088 73.88 1055806715871245 13:05:14 PM TRQX 9,310 73.88 1055806715871246 13:05:14 PM TRQX 13,670 73.86 1055806715871247 13:05:14 PM CHIX 17,018 73.88 130000L4E 13:05:14 PM CHIX 17,035 73.86 130000L4I 13:05:14 PM BATE 13,055 73.88 30000ETW 13:05:14 PM BATE 16,866 73.86 30000ETX 13:05:14 PM AQXE 11,099 73.86 51674 13:06:24 PM AQXE 102 73.84 51867 13:06:42 PM BATE 6,538 73.84 30000EVF 13:07:14 PM AQXE 4,640 73.86 52060 13:07:21 PM CHIX 5,460 73.86 130000L7T 13:07:34 PM AQXE 553 73.86 52118 13:10:15 PM AQXE 7 73.84 52603 13:10:15 PM AQXE 213 73.84 52604 13:13:11 PM AQXE 2,780 73.86 52956 13:13:14 PM XLON 3,016 73.86 1055806657156113 13:13:14 PM XLON 3,015 73.86 1055806657156114 13:13:14 PM XLON 11,989 73.86 1055806657156115 13:14:07 PM AQXE 3,090 73.86 53091 13:16:14 PM AQXE 4,130 73.84 53302 13:17:15 PM CHIX 6,427 73.84 130000LK3 13:17:15 PM CHIX 4,130 73.84 130000LK4 13:18:28 PM XLON 90 73.86 1055806657156302 13:19:16 PM XLON 17,411 73.86 1055806657156319 13:19:16 PM CHIX 586 73.86 130000LMX 13:19:16 PM CHIX 17,458 73.86 130000LMY 13:19:56 PM XLON 9,085 73.84 1055806657156376 13:19:56 PM TRQX 11,723 73.86 1055806715872054 13:19:56 PM AQXE 6,409 73.86 53784 13:23:25 PM CHIX 104 73.86 130000LTX 13:23:25 PM CHIX 554 73.86 130000LTY 13:23:25 PM CHIX 6,770 73.86 130000LTZ 13:23:25 PM AQXE 4,130 73.86 54410 13:23:59 PM CHIX 104 73.86 130000LUB 13:23:59 PM CHIX 10,426 73.86 130000LUC 13:23:59 PM CHIX 4,671 73.84 130000LUD 13:23:59 PM AQXE 1,374 73.86 54563 13:24:12 PM CHIX 14,540 73.86 130000LUV 13:24:29 PM CHIX 104 73.86 130000LVS 13:27:00 PM XLON 839 73.92 1055806657156968 13:27:00 PM XLON 839 73.92 1055806657156969 13:27:00 PM XLON 15,387 73.92 1055806657156970 13:27:00 PM CHIX 11,281 73.92 130000M18 13:27:00 PM BATE 18,097 73.92 30000FJQ 13:27:00 PM AQXE 3,700 73.92 55009 13:27:00 PM AQXE 101 73.92 55010 13:27:00 PM AQXE 2,792 73.92 55012 13:30:13 PM XLON 2,000 73.90 1055806657157148 13:32:16 PM AQXE 2,742 73.90 55818 13:35:25 PM XLON 4,359 73.92 1055806657157309 13:36:11 PM XLON 4,130 73.92 1055806657157336 13:36:11 PM XLON 8,434 73.92 1055806657157337 13:36:11 PM TRQX 17,791 73.92 1055806715873058 13:37:55 PM XLON 11,486 73.90 1055806657157396 13:37:55 PM XLON 4,622 73.90 1055806657157397 13:37:55 PM TRQX 8,514 73.90 1055806715873151 13:37:55 PM TRQX 1,934 73.90 1055806715873152 13:37:55 PM TRQX 999 73.90 1055806715873153 13:37:55 PM CHIX 5,363 73.90 130000MJ6 13:37:55 PM CHIX 5,498 73.90 130000MJ7 13:37:55 PM BATE 13,002 73.90 30000G09 13:37:55 PM BATE 2,593 73.90 30000G0A 13:37:55 PM BATE 2,328 73.90 30000G0B 13:37:55 PM BATE 5,419 73.88 30000G0C 13:37:55 PM AQXE 539 73.90 56784 13:37:55 PM AQXE 3,190 73.90 56785 13:40:05 PM XLON 2,270 73.88 1055806657157511 13:40:05 PM CHIX 10,698 73.88 130000MMW 13:41:14 PM XLON 4,130 73.88 1055806657157554 13:42:05 PM XLON 4,130 73.88 1055806657157572 13:42:47 PM XLON 1,780 73.88 1055806657157597 13:42:47 PM XLON 4,984 73.88 1055806657157598 13:42:47 PM TRQX 10,083 73.88 1055806715873482 13:42:47 PM CHIX 4,671 73.86 130000MTK 13:42:47 PM BATE 8,592 73.88 30000G89 13:42:47 PM BATE 3,045 73.88 30000G8A 13:42:47 PM AQXE 7,222 73.88 57636 13:43:01 PM AQXE 2,906 73.86 57657 13:43:05 PM XLON 834 73.86 1055806657157609 13:43:05 PM XLON 11,349 73.86 1055806657157610 13:43:05 PM XLON 5,720 73.86 1055806657157611 13:43:05 PM TRQX 7,491 73.86 1055806715873504 13:43:05 PM TRQX 728 73.86 1055806715873505 13:43:05 PM TRQX 3,598 73.86 1055806715873506 13:43:05 PM CHIX 1,775 73.86 130000MUK 13:43:05 PM BATE 10,908 73.86 30000G8Z 13:43:05 PM AQXE 4,130 73.86 57685 13:43:05 PM AQXE 302 73.86 57689 13:44:08 PM CHIX 6,785 73.84 130000MVX 13:44:08 PM AQXE 120 73.84 57896 13:44:08 PM AQXE 5,572 73.84 57897 13:44:09 PM CHIX 2,213 73.84 130000MVY 13:45:08 PM AQXE 4,130 73.84 58081 13:46:33 PM AQXE 2,924 73.84 58328 13:48:35 PM CHIX 8,054 73.84 130000N39 13:51:03 PM XLON 5,714 73.84 1055806657158060 13:51:03 PM TRQX 7,271 73.84 1055806715873965 13:51:03 PM BATE 7,271 73.84 30000GJB 13:51:03 PM AQXE 8,882 73.84 59282 13:52:00 PM XLON 9,280 73.84 1055806657158121 13:52:00 PM TRQX 64 73.84 1055806715874037 13:52:00 PM CHIX 4,100 73.84 130000N9M 13:52:00 PM BATE 8,360 73.84 30000GJY 13:54:02 PM BATE 5,841 73.82 30000GMN 13:54:03 PM XLON 17,192 73.82 1055806657158251 13:54:03 PM TRQX 7,409 73.82 1055806715874187 13:54:03 PM CHIX 18,097 73.82 130000NEB 13:54:03 PM CHIX 17,793 73.80 130000NEE 13:54:03 PM BATE 5,834 73.82 30000GN2 13:54:03 PM BATE 4,671 73.80 30000GN9 13:54:03 PM AQXE 4,901 73.82 59921 13:54:03 PM AQXE 3,071 73.82 59922 13:54:03 PM AQXE 2,665 73.82 59923 13:54:09 PM BATE 1,331 73.80 30000GNK 13:54:09 PM BATE 5,788 73.78 30000GNO 13:54:18 PM XLON 17,716 73.82 1055806657158273 13:54:18 PM TRQX 6,843 73.82 1055806715874229 13:56:13 PM CHIX 17,793 73.82 130000NHS 13:56:13 PM AQXE 7,836 73.82 60330 13:56:13 PM AQXE 822 73.82 60331 13:57:15 PM AQXE 4,130 73.80 60516 13:58:08 PM XLON 4,130 73.80 1055806657158513 13:58:15 PM CHIX 2,683 73.80 130000NOC 13:59:36 PM XLON 10,969 73.80 1055806657158689 13:59:43 PM AQXE 2,291 73.80 61344 14:00:55 PM CHIX 6,662 73.80 130000NTE 14:01:43 PM XLON 2,479 73.80 1055806657158830 14:01:43 PM TRQX 8,949 73.80 1055806715874621 14:01:43 PM CHIX 8,262 73.80 130000NU3 14:01:43 PM BATE 8,494 73.80 30000GXW 14:02:29 PM CHIX 8,560 73.78 130000NV5 14:02:29 PM AQXE 4,130 73.78 61903 14:02:49 PM TRQX 4,671 73.78 1055806715874721 14:04:00 PM AQXE 4,130 73.78 62235 14:04:13 PM AQXE 861 73.78 62360 14:04:15 PM CHIX 4,671 73.78 130000NX5 14:04:59 PM TRQX 4,488 73.78 1055806715874830 14:05:15 PM CHIX 4,219 73.78 130000NZK 14:05:54 PM XLON 17,329 73.78 1055806657159169 14:05:54 PM BATE 918 73.78 30000H2L 14:07:05 PM XLON 17,323 73.76 1055806657159257 14:07:05 PM TRQX 9,731 73.76 1055806715875002 14:07:05 PM CHIX 16,861 73.76 130000O2B 14:07:05 PM BATE 6,396 73.76 30000H3Y 14:07:06 PM AQXE 5,766 73.76 63051 14:08:32 PM BATE 7,544 73.76 30000H60 14:09:25 PM CHIX 4,920 73.76 130000O6Q 14:09:35 PM XLON 17,287 73.76 1055806657159436 14:09:35 PM TRQX 7,818 73.76 1055806715875152 14:09:35 PM CHIX 5,782 73.76 130000O6Z 14:09:35 PM CHIX 587 73.76 130000O72 14:09:35 PM CHIX 6,502 73.76 130000O73 14:09:35 PM AQXE 4,130 73.76 63525 14:09:36 PM AQXE 4,200 73.76 63538 14:10:59 PM BATE 3,892 73.76 30000HAI 14:11:42 PM BATE 1,494 73.78 30000HB3 14:11:45 PM CHIX 5,416 73.78 130000OAZ 14:12:00 PM CHIX 2,423 73.78 130000OBO 14:12:00 PM BATE 9,979 73.78 30000HBB 14:12:32 PM CHIX 7,539 73.78 130000OCA 14:12:32 PM CHIX 1,592 73.78 130000OCB 14:13:45 PM XLON 9,029 73.78 1055806657159756 14:13:45 PM XLON 2,603 73.78 1055806657159757 14:13:45 PM XLON 2,075 73.78 1055806657159758 14:13:45 PM XLON 4,431 73.78 1055806657159759 14:13:45 PM CHIX 17,404 73.76 130000OE1 14:13:45 PM BATE 6,024 73.76 30000HDB 14:16:03 PM AQXE 8,408 73.76 64951 14:16:55 PM XLON 17,289 73.76 1055806657159895 14:18:06 PM XLON 2,031 73.78 1055806657159947 14:18:29 PM XLON 2,195 73.78 1055806657159964 14:18:30 PM XLON 2,259 73.78 1055806657159965 14:18:30 PM TRQX 6,017 73.76 1055806715875818 14:18:30 PM BATE 3,251 73.76 30000HIX 14:18:30 PM AQXE 620 73.76 65461 14:19:35 PM XLON 4,671 73.76 1055806657160012 14:19:35 PM XLON 9,029 73.76 1055806657160013 14:19:35 PM XLON 2,051 73.76 1055806657160014 14:19:35 PM CHIX 10,936 73.74 130000OOE 14:19:35 PM AQXE 4,603 73.74 65751 14:20:45 PM CHIX 4,920 73.74 130000OQ9 14:21:12 PM XLON 2,078 73.76 1055806657160164 14:21:12 PM XLON 2,593 73.76 1055806657160165 14:21:32 PM XLON 16,999 73.76 1055806657160190 14:21:32 PM CHIX 17,026 73.76 130000ORT 14:23:12 PM BATE 438 73.74 30000HQC 14:24:35 PM XLON 17,779 73.74 1055806657160375 14:24:35 PM TRQX 7,808 73.74 1055806715876296 14:24:35 PM CHIX 2,323 73.74 130000OYV 14:24:35 PM BATE 6,298 73.74 30000HSV 14:24:35 PM AQXE 93 73.74 66889 14:24:38 PM AQXE 639 73.72 66895 14:24:45 PM XLON 4,130 73.72 1055806657160395 14:25:05 PM CHIX 5,076 73.72 130000P0S 14:25:09 PM XLON 4,130 73.72 1055806657160411 14:25:20 PM XLON 7,942 73.72 1055806657160415 14:25:20 PM XLON 3,479 73.70 1055806657160417 14:25:20 PM TRQX 5,743 73.72 1055806715876355 14:25:20 PM CHIX 5,632 73.72 130000P1Q 14:25:20 PM BATE 5,225 73.72 30000HTY 14:25:20 PM AQXE 5,800 73.72 67059 14:25:20 PM AQXE 57 73.72 67060 14:25:20 PM AQXE 1,876 73.72 67061 14:25:45 PM XLON 13,737 73.70 1055806657160453 14:25:45 PM TRQX 13,687 73.70 1055806715876407 14:25:45 PM CHIX 6,721 73.70 130000P2Z 14:25:45 PM CHIX 8,017 73.70 130000P30 14:25:45 PM BATE 8,683 73.70 30000HUN 14:25:45 PM BATE 5,573 73.68 30000HUO 14:25:45 PM AQXE 1,934 73.70 67163 14:25:45 PM AQXE 1,143 73.70 67164 14:25:45 PM AQXE 790 73.70 67165 14:25:45 PM AQXE 7,131 73.70 67167 14:25:48 PM BATE 4,671 73.68 30000HUR 14:25:55 PM XLON 1,560 73.76 1055806657160473 14:25:55 PM AQXE 2,000 73.76 67192 14:25:55 PM AQXE 1,000 73.76 67193 14:25:55 PM AQXE 2,000 73.76 67194 14:25:55 PM AQXE 1,000 73.76 67195 14:25:56 PM AQXE 1,000 73.76 67196 14:25:56 PM AQXE 1,000 73.76 67197 14:25:56 PM AQXE 1,000 73.76 67198 14:25:56 PM AQXE 1,000 73.76 67199 14:25:56 PM AQXE 750 73.76 67205 14:26:01 PM XLON 16,382 73.78 1055806657160482 14:26:06 PM XLON 1,169 73.78 1055806657160486 14:26:06 PM TRQX 8,690 73.78 1055806715876444 14:26:06 PM CHIX 8,956 73.78 130000P3W 14:26:06 PM CHIX 4,546 73.78 130000P3X 14:26:06 PM BATE 16,906 73.78 30000HVE 14:26:11 PM AQXE 6,379 73.78 67267 14:27:26 PM XLON 15,693 73.76 1055806657160593 14:27:26 PM XLON 9,029 73.76 1055806657160595 14:27:26 PM XLON 5,200 73.76 1055806657160596 14:27:26 PM XLON 5,410 73.78 1055806657160597 14:27:26 PM TRQX 9,852 73.76 1055806715876583 14:27:26 PM CHIX 14,057 73.76 130000P83 14:27:26 PM BATE 17,240 73.76 30000HXJ 14:27:26 PM AQXE 6,306 73.76 67600 14:29:50 PM XLON 593 73.78 1055806657160767 14:29:50 PM XLON 4,078 73.78 1055806657160768 14:30:00 PM XLON 17,507 73.76 1055806657160804 14:30:00 PM XLON 17,991 73.74 1055806657160807 14:30:00 PM XLON 17,634 73.72 1055806657160813 14:30:00 PM XLON 9,029 73.72 1055806657160815 14:30:00 PM XLON 16,855 73.70 1055806657160850 14:30:00 PM TRQX 5,464 73.76 1055806715876807 14:30:00 PM TRQX 8,788 73.74 1055806715876814 14:30:00 PM TRQX 4,740 73.72 1055806715876815 14:30:00 PM CHIX 15,046 73.76 130000PFG 14:30:00 PM CHIX 15,468 73.74 130000PFH 14:30:00 PM CHIX 6,950 73.72 130000PFJ 14:30:00 PM CHIX 4 73.70 130000PFV 14:30:00 PM BATE 16,094 73.76 30000I25 14:30:00 PM BATE 17,958 73.74 30000I28 14:30:00 PM BATE 12,436 73.72 30000I29 14:30:00 PM BATE 9,154 73.70 30000I2E 14:30:00 PM BATE 8,231 73.68 30000I2F 14:30:00 PM AQXE 6,998 73.76 68270 14:30:00 PM AQXE 6,617 73.74 68278 14:30:04 PM XLON 17,207 73.68 1055806657160907 14:30:04 PM XLON 3,985 73.66 1055806657160912 14:30:04 PM XLON 9,029 73.70 1055806657160913 14:30:04 PM XLON 2,422 73.70 1055806657160914 14:30:04 PM XLON 3,529 73.70 1055806657160915 14:30:04 PM XLON 4,360 73.66 1055806657160916 14:30:04 PM XLON 1,640 73.66 1055806657160917 14:30:04 PM XLON 2,900 73.66 1055806657160918 14:30:04 PM XLON 4,092 73.66 1055806657160919 14:30:04 PM XLON 18 73.68 1055806657160933 14:30:04 PM CHIX 9,200 73.70 130000PGX 14:30:04 PM BATE 36 73.66 30000I3E 14:30:04 PM BATE 8,438 73.66 30000I3F 14:30:12 PM XLON 4,400 73.72 1055806657161025 14:30:13 PM XLON 24 73.72 1055806657161028 14:30:13 PM XLON 4,400 73.72 1055806657161029 14:30:21 PM XLON 6,100 73.72 1055806657161053 14:30:22 PM XLON 2,256 73.72 1055806657161054 14:30:22 PM XLON 9,029 73.72 1055806657161055 14:30:22 PM XLON 6,304 73.72 1055806657161056 14:30:55 PM XLON 21 73.74 1055806657161156 14:30:55 PM XLON 2,135 73.74 1055806657161157 14:30:56 PM XLON 2,334 73.74 1055806657161162 14:30:56 PM XLON 2,171 73.74 1055806657161163 14:30:56 PM XLON 2,174 73.74 1055806657161164 14:30:56 PM XLON 2,073 73.74 1055806657161165 14:30:56 PM AQXE 3,000 73.72 68923 14:31:58 PM XLON 4,671 73.80 1055806657161357 14:33:19 PM XLON 17,236 73.78 1055806657161501 14:33:19 PM AQXE 4,100 73.78 69894 14:33:19 PM AQXE 1,407 73.78 69895 14:33:57 PM CHIX 2,543 73.80 130000PYE 14:34:05 PM CHIX 6,852 73.80 130000PYQ 14:34:19 PM XLON 17,145 73.80 1055806657161630 14:34:19 PM XLON 5,200 73.82 1055806657161633 14:34:19 PM TRQX 14,841 73.80 1055806715877458 14:34:34 PM CHIX 308 73.82 130000Q1S 14:34:34 PM CHIX 5,757 73.82 130000Q1T 14:34:54 PM CHIX 4,671 73.82 130000Q2V 14:34:56 PM AQXE 955 73.82 70585 14:34:56 PM AQXE 1,000 73.82 70586 14:34:56 PM AQXE 2,000 73.82 70587 14:34:56 PM AQXE 1,000 73.82 70590 14:34:56 PM AQXE 2,000 73.82 70591 14:34:56 PM AQXE 1,000 73.82 70592 14:34:56 PM AQXE 2,000 73.82 70593 14:34:56 PM AQXE 1,000 73.82 70594 14:34:56 PM AQXE 1,000 73.82 70595 14:34:56 PM AQXE 1,000 73.82 70596 14:34:56 PM AQXE 1,000 73.82 70597 14:34:56 PM AQXE 2,000 73.82 70598 14:34:56 PM AQXE 978 73.82 70599 14:34:57 PM XLON 1 73.84 1055806657161744 14:34:57 PM XLON 4,600 73.84 1055806657161745 14:34:58 PM XLON 1,329 73.84 1055806657161746 14:34:58 PM XLON 833 73.84 1055806657161749 14:34:59 PM XLON 537 73.84 1055806657161750 14:34:59 PM XLON 2,318 73.84 1055806657161751 14:34:59 PM XLON 1,202 73.84 1055806657161752 14:34:59 PM XLON 2,233 73.84 1055806657161753 14:35:00 PM XLON 946 73.84 1055806657161754 14:35:02 PM XLON 4,671 73.84 1055806657161775 14:35:02 PM BATE 40 73.82 30000IJ6 14:35:02 PM BATE 2,000 73.82 30000IJ7 14:35:02 PM BATE 1,659 73.82 30000IJ8 14:35:02 PM BATE 1,000 73.82 30000IJ9 14:35:02 PM BATE 2,000 73.82 30000IJA 14:35:03 PM XLON 2,100 73.84 1055806657161778 14:35:03 PM XLON 2,571 73.84 1055806657161779 14:35:03 PM XLON 2,085 73.84 1055806657161781 14:35:03 PM XLON 2,586 73.84 1055806657161782 14:35:03 PM BATE 1,600 73.82 30000IJB 14:35:03 PM BATE 1,699 73.82 30000IJC 14:35:03 PM BATE 1,000 73.82 30000IJD 14:35:03 PM BATE 636 73.82 30000IJE 14:35:03 PM BATE 1,789 73.82 30000IJG 14:35:03 PM BATE 1,635 73.82 30000IJJ 14:35:03 PM BATE 806 73.82 30000IJK 14:35:04 PM CHIX 1,663 73.82 130000Q4G 14:35:04 PM CHIX 1,621 73.82 130000Q4H 14:35:04 PM CHIX 1,779 73.82 130000Q4I 14:35:04 PM CHIX 2,000 73.82 130000Q4K 14:35:04 PM CHIX 2,048 73.82 130000Q4L 14:35:04 PM CHIX 1,000 73.82 130000Q4M 14:35:04 PM BATE 1,601 73.82 30000IJL 14:35:04 PM BATE 303 73.82 30000IJM 14:35:05 PM XLON 1,873 73.82 1055806657161787 14:35:05 PM XLON 1,000 73.82 1055806657161788 14:35:05 PM XLON 4,130 73.82 1055806657161789 14:35:05 PM XLON 2,000 73.82 1055806657161790 14:35:05 PM XLON 1,000 73.82 1055806657161793 14:35:05 PM XLON 2,000 73.82 1055806657161794 14:35:05 PM XLON 1,000 73.82 1055806657161795 14:35:05 PM CHIX 2,000 73.82 130000Q4N 14:35:05 PM CHIX 1,000 73.82 130000Q4O 14:35:05 PM CHIX 2,000 73.82 130000Q4P 14:35:05 PM CHIX 1,000 73.82 130000Q4Q 14:35:05 PM CHIX 1,164 73.82 130000Q4R 14:35:06 PM XLON 2,000 73.82 1055806657161796 14:35:06 PM XLON 1,000 73.82 1055806657161797 14:35:06 PM XLON 997 73.82 1055806657161798 14:36:35 PM CHIX 7,098 73.80 130000Q9V 14:37:04 PM XLON 2,007 73.84 1055806657162083 14:37:04 PM XLON 2,664 73.84 1055806657162084 14:37:24 PM CHIX 2 73.84 130000QD1 14:37:24 PM CHIX 381 73.84 130000QD2 14:37:24 PM CHIX 680 73.84 130000QD3 14:37:28 PM CHIX 1 73.84 130000QD4 14:37:30 PM CHIX 22 73.84 130000QDL 14:37:45 PM CHIX 371 73.84 130000QE5 14:37:57 PM CHIX 681 73.84 130000QEU 14:38:25 PM XLON 3,288 73.82 1055806657162292 14:38:25 PM XLON 13,755 73.82 1055806657162293 14:38:25 PM TRQX 17,615 73.82 1055806715877956 14:38:25 PM CHIX 684 73.80 130000QG7 14:38:25 PM AQXE 15,573 73.82 72206 14:38:35 PM XLON 1,346 73.80 1055806657162300 14:38:35 PM XLON 15,671 73.80 1055806657162301 14:38:35 PM TRQX 5,728 73.80 1055806715877962 14:38:35 PM TRQX 5,865 73.80 1055806715877963 14:38:35 PM CHIX 2,700 73.80 130000QGJ 14:38:35 PM BATE 16,859 73.80 30000IRC 14:38:35 PM AQXE 4,130 73.80 72272 14:38:35 PM AQXE 865 73.80 72273 14:38:35 PM AQXE 1,346 73.80 72274 14:38:43 PM AQXE 4,671 73.80 72367 14:39:25 PM CHIX 16,951 73.78 130000QKB 14:39:33 PM AQXE 3,077 73.80 72710 14:41:05 PM XLON 17,191 73.78 1055806657162534 14:41:05 PM TRQX 14,045 73.78 1055806715878260 14:41:05 PM BATE 17,641 73.78 30000IY4 14:41:05 PM AQXE 521 73.78 73328 14:41:05 PM AQXE 2,996 73.78 73329 14:41:43 PM CHIX 867 73.78 130000QR2 14:41:43 PM CHIX 9,616 73.76 130000QR3 14:41:43 PM AQXE 12,532 73.76 73580 14:42:55 PM XLON 17,689 73.76 1055806657162870 14:42:55 PM TRQX 12,495 73.76 1055806715878480 14:42:55 PM TRQX 4,671 73.74 1055806715878481 14:42:55 PM CHIX 8,040 73.76 130000QWY 14:42:55 PM BATE 18,123 73.76 30000J3G 14:42:55 PM BATE 5,498 73.74 30000J3K 14:42:55 PM AQXE 263 73.76 74158 14:42:55 PM AQXE 916 73.76 74159 14:42:56 PM XLON 1,515 73.74 1055806657162874 14:43:11 PM XLON 4,038 73.74 1055806657162931 14:43:39 PM TRQX 752 73.74 1055806715878583 14:43:45 PM CHIX 8,330 73.74 130000R0C 14:43:53 PM AQXE 5,858 73.74 74575 14:44:25 PM CHIX 4,671 73.74 130000R1X 14:44:45 PM CHIX 4,629 73.74 130000R2F 14:44:46 PM XLON 12,624 73.74 1055806657163114 14:44:46 PM BATE 9,229 73.74 30000J6T 14:44:46 PM AQXE 609 73.74 74839 14:44:46 PM AQXE 4,920 73.74 74840 14:45:19 PM TRQX 9,507 73.72 1055806715878765 14:45:19 PM CHIX 1,037 73.74 130000R4N 14:45:19 PM CHIX 5,087 73.72 130000R4P 14:45:19 PM BATE 7,138 73.72 30000J7X 14:45:19 PM AQXE 4,129 73.72 75049 14:45:53 PM AQXE 4,671 73.72 75211 14:46:05 PM CHIX 7,944 73.72 130000R62 14:46:10 PM XLON 1,431 73.72 1055806657163242 14:46:10 PM XLON 15,788 73.72 1055806657163243 14:46:10 PM BATE 97 73.72 30000J9F 14:46:43 PM AQXE 2,208 73.72 75509 14:46:45 PM CHIX 4,231 73.72 130000R92 14:47:39 PM TRQX 8,008 73.70 1055806715879007 14:47:39 PM CHIX 4,693 73.72 130000RAO 14:47:39 PM CHIX 7,101 73.70 130000RAP 14:47:39 PM BATE 7,042 73.72 30000JCS 14:47:39 PM BATE 4,671 73.70 30000JCU 14:47:40 PM BATE 4,516 73.70 30000JCX 14:47:52 PM XLON 17,000 73.70 1055806657163359 14:48:05 PM CHIX 4,554 73.70 130000RCP 14:48:11 PM XLON 313 73.70 1055806657163409 14:48:11 PM CHIX 5,710 73.70 130000RDM 14:48:11 PM CHIX 4,693 73.70 130000RDO 14:48:11 PM AQXE 2,000 73.70 76050 14:48:11 PM AQXE 9,207 73.70 76051 14:48:12 PM TRQX 1,000 73.70 1055806715879077 14:48:12 PM CHIX 1,000 73.70 130000RDP 14:48:12 PM CHIX 1,747 73.70 130000RDQ 14:48:12 PM CHIX 4,693 73.70 130000RDR 14:48:12 PM CHIX 901 73.70 130000RDS 14:48:12 PM BATE 5,666 73.68 30000JF0 14:48:12 PM AQXE 8,137 73.68 76053 14:48:25 PM TRQX 5,945 73.70 1055806715879096 14:48:25 PM TRQX 3,041 73.70 1055806715879097 14:48:25 PM CHIX 4,693 73.70 130000REK 14:48:25 PM CHIX 6,739 73.68 130000REL 14:48:31 PM XLON 17,007 73.68 1055806657163480 14:48:31 PM TRQX 7,420 73.68 1055806715879109 14:48:31 PM TRQX 29 73.68 1055806715879110 14:48:31 PM CHIX 10,889 73.68 130000RF0 14:48:31 PM BATE 5,666 73.68 30000JFZ 14:48:31 PM AQXE 2,848 73.68 76222 14:49:15 PM CHIX 1,202 73.70 130000RHD 14:49:45 PM CHIX 7,495 73.70 130000RJZ 14:50:25 PM CHIX 4,671 73.70 130000RNA 14:50:42 PM AQXE 4,130 73.70 77122 14:50:55 PM CHIX 3,944 73.70 130000RQD 14:50:59 PM TRQX 4,671 73.70 1055806715879470 14:51:03 PM BATE 4,130 73.70 30000JOB 14:51:13 PM AQXE 2,512 73.70 77312 14:51:26 PM BATE 4,130 73.70 30000JRM 14:51:29 PM TRQX 1,319 73.70 1055806715879552 14:51:29 PM BATE 902 73.70 30000JRV 14:51:45 PM CHIX 13,299 73.68 130000RVV 14:51:55 PM CHIX 1,498 73.70 130000RWW 14:51:59 PM TRQX 4,671 73.68 1055806715879631 14:52:04 PM CHIX 856 73.70 130000RXP 14:52:04 PM CHIX 886 73.70 130000RXQ 14:52:04 PM CHIX 1,411 73.70 130000RXR 14:52:23 PM CHIX 1,270 73.68 130000S17 14:52:23 PM CHIX 279 73.68 130000S18 14:52:25 PM CHIX 3,122 73.68 130000S1H 14:52:43 PM AQXE 5,236 73.68 78034 14:52:49 PM TRQX 620 73.68 1055806715879752 14:53:03 PM BATE 4,130 73.68 30000JY7 14:53:03 PM BATE 4,475 73.68 30000JY8 14:53:53 PM AQXE 2,249 73.68 78419 14:53:59 PM XLON 17,314 73.68 1055806657164265 14:53:59 PM TRQX 5,540 73.66 1055806715879862 14:54:05 PM CHIX 6,503 73.68 130000S6P 14:54:45 PM CHIX 5,631 73.68 130000S97 14:54:45 PM CHIX 6,004 73.68 130000S98 14:54:45 PM CHIX 4,479 73.68 130000S99 14:55:50 PM CHIX 5,872 73.70 130000SD4 14:55:50 PM CHIX 836 73.70 130000SD5 14:55:50 PM CHIX 15,045 73.66 130000SD6 14:57:05 PM CHIX 1,960 73.66 130000SHA 14:57:07 PM BATE 2,176 73.66 30000K6Z 14:58:27 PM AQXE 4,130 73.68 79939 14:59:25 PM CHIX 118 73.70 130000STU 14:59:25 PM CHIX 2,000 73.70 130000STV 14:59:25 PM CHIX 1,000 73.70 130000STW 14:59:25 PM CHIX 1,000 73.70 130000STX 14:59:25 PM CHIX 1,000 73.70 130000STY 14:59:25 PM CHIX 1,000 73.70 130000STZ 14:59:25 PM CHIX 1,000 73.70 130000SU0 14:59:35 PM CHIX 2,000 73.70 130000SV1 14:59:35 PM CHIX 3,000 73.70 130000SV2 15:00:00 PM XLON 2,431 73.80 1055806657165177 15:00:01 PM CHIX 35 73.80 130000T1N 15:00:01 PM CHIX 284 73.80 130000T1S 15:00:02 PM CHIX 1,401 73.80 130000T1U 15:00:02 PM CHIX 38 73.80 130000T1Y 15:00:03 PM CHIX 565 73.80 130000T2B 15:00:09 PM CHIX 12,000 73.80 130000T4M 15:00:11 PM XLON 1,446 73.80 1055806657165295 15:00:11 PM XLON 16,256 73.80 1055806657165296 15:00:11 PM CHIX 2,000 73.80 130000T4P 15:00:11 PM BATE 1,882 73.80 30000KK7 15:00:11 PM BATE 1,000 73.80 30000KK8 15:00:11 PM BATE 2,000 73.80 30000KK9 15:00:11 PM BATE 1,000 73.80 30000KKA 15:00:11 PM BATE 11,378 73.80 30000KKB 15:00:12 PM CHIX 1,000 73.80 130000T4T 15:00:26 PM XLON 17,216 73.78 1055806657165336 15:00:26 PM XLON 611 73.76 1055806657165341 15:00:26 PM TRQX 16,944 73.78 1055806715880975 15:00:26 PM CHIX 17,077 73.78 130000T6K 15:00:26 PM BATE 17,249 73.80 30000KLH 15:00:26 PM BATE 17,204 73.78 30000KLI 15:00:26 PM AQXE 1,445 73.78 81351 15:00:26 PM AQXE 14,930 73.78 81352 15:00:26 PM AQXE 1,087 73.78 81353 15:00:26 PM AQXE 2,000 73.76 81355 15:00:27 PM XLON 10,000 73.76 1055806657165342 15:00:38 PM TRQX 14,322 73.82 1055806715881022 15:00:38 PM CHIX 17,398 73.82 130000T8V 15:00:38 PM BATE 15,254 73.82 30000KMM 15:00:38 PM AQXE 356 73.82 81468 15:00:38 PM AQXE 15,008 73.82 81469 15:00:57 PM XLON 788 73.84 1055806657165487 15:00:57 PM XLON 943 73.84 1055806657165488 15:00:57 PM XLON 700 73.84 1055806657165489 15:00:57 PM TRQX 1,556 73.82 1055806715881071 15:00:57 PM TRQX 1,400 73.82 1055806715881072 15:00:57 PM TRQX 700 73.82 1055806715881073 15:00:57 PM TRQX 700 73.82 1055806715881074 15:00:57 PM TRQX 1,003 73.82 1055806715881075 15:00:57 PM TRQX 1,050 73.82 1055806715881076 15:00:57 PM TRQX 412 73.82 1055806715881077 15:00:57 PM TRQX 716 73.82 1055806715881078 15:00:57 PM TRQX 2,189 73.82 1055806715881079 15:00:57 PM TRQX 530 73.82 1055806715881080 15:00:57 PM AQXE 1,123 73.82 81618 15:00:57 PM AQXE 1,422 73.82 81619 15:00:57 PM AQXE 604 73.82 81620 15:00:57 PM AQXE 906 73.82 81621 15:00:57 PM AQXE 1,200 73.82 81622 15:00:57 PM AQXE 923 73.82 81623 15:00:57 PM AQXE 2,000 73.82 81624 15:00:57 PM AQXE 1,000 73.82 81625 15:00:57 PM AQXE 1,452 73.82 81626 15:02:12 PM XLON 30 73.86 1055806657165907 15:02:15 PM XLON 4,300 73.88 1055806657165960 15:02:16 PM XLON 16,936 73.86 1055806657165972 15:02:16 PM XLON 17,003 73.84 1055806657165973 15:02:16 PM XLON 4,479 73.84 1055806657165981 15:02:16 PM XLON 4,869 73.86 1055806657165982 15:02:16 PM XLON 4,479 73.86 1055806657165983 15:02:16 PM XLON 5,206 73.86 1055806657165984 15:02:16 PM XLON 3,721 73.88 1055806657165985 15:02:16 PM XLON 213 73.82 1055806657165988 15:02:16 PM XLON 8,000 73.82 1055806657165989 15:02:16 PM TRQX 955 73.84 1055806715881412 15:02:16 PM TRQX 4,044 73.84 1055806715881413 15:02:16 PM CHIX 17,952 73.84 130000TM1 15:02:16 PM BATE 13,659 73.84 30000KU1 15:02:16 PM BATE 2,680 73.84 30000KU2 15:02:16 PM AQXE 4,999 73.86 82532 15:02:16 PM AQXE 4,812 73.86 82533 15:02:16 PM AQXE 7,410 73.84 82535 15:02:24 PM XLON 1,986 73.86 1055806657166063 15:02:24 PM XLON 4,479 73.86 1055806657166064 15:02:24 PM TRQX 4,349 73.84 1055806715881447 15:02:24 PM CHIX 17,316 73.84 130000TMQ 15:02:25 PM XLON 2,066 73.86 1055806657166067 15:02:25 PM XLON 4,479 73.86 1055806657166068 15:02:25 PM XLON 2,272 73.86 1055806657166076 15:02:25 PM XLON 4,479 73.86 1055806657166077 15:02:26 PM XLON 2,131 73.86 1055806657166081 15:02:26 PM XLON 4,479 73.86 1055806657166082 15:02:26 PM XLON 2,030 73.86 1055806657166083 15:02:26 PM XLON 4,479 73.86 1055806657166084 15:02:27 PM XLON 5,868 73.86 1055806657166098 15:02:27 PM XLON 4,479 73.86 1055806657166099 15:02:31 PM XLON 5,561 73.86 1055806657166113 15:02:42 PM XLON 20,357 73.86 1055806657166190 15:02:42 PM AQXE 2,000 73.84 82862 15:02:42 PM AQXE 1,000 73.84 82878 15:02:43 PM XLON 4,479 73.84 1055806657166223 15:02:43 PM XLON 192 73.84 1055806657166224 15:02:43 PM XLON 4,671 73.84 1055806657166228 15:02:43 PM TRQX 1,346 73.84 1055806715881562 15:02:43 PM BATE 15,318 73.84 30000KVZ 15:02:43 PM BATE 3,761 73.82 30000KW6 15:02:43 PM AQXE 2,000 73.84 82879 15:02:43 PM AQXE 227 73.84 82901 15:02:43 PM AQXE 364 73.82 82911 15:02:43 PM AQXE 2,000 73.82 82912 15:02:43 PM AQXE 1,000 73.82 82914 15:02:43 PM AQXE 2,000 73.82 82918 15:02:44 PM XLON 5,204 73.82 1055806657166231 15:02:44 PM XLON 3,494 73.82 1055806657166232 15:02:44 PM TRQX 3,369 73.82 1055806715881575 15:02:44 PM TRQX 49 73.82 1055806715881576 15:02:44 PM TRQX 2,214 73.82 1055806715881580 15:02:44 PM CHIX 8,283 73.82 130000TQB 15:02:44 PM CHIX 231 73.82 130000TQC 15:02:44 PM CHIX 1,000 73.82 130000TQD 15:02:44 PM CHIX 2,000 73.82 130000TQJ 15:02:44 PM CHIX 1,000 73.82 130000TQN 15:02:44 PM CHIX 5,006 73.82 130000TQO 15:02:44 PM BATE 1,606 73.82 30000KWB 15:02:44 PM BATE 7,136 73.82 30000KWC 15:02:44 PM BATE 3,185 73.82 30000KWD 15:02:48 PM XLON 2,023 73.82 1055806657166359 15:02:48 PM XLON 2,000 73.82 1055806657166360 15:02:48 PM XLON 900 73.82 1055806657166361 15:02:48 PM XLON 4,000 73.82 1055806657166362 15:02:48 PM XLON 8,972 73.82 1055806657166363 15:02:48 PM TRQX 6,730 73.82 1055806715881636 15:02:48 PM CHIX 5,687 73.82 130000TSK 15:02:48 PM CHIX 9,920 73.84 130000TTC 15:02:48 PM CHIX 572 73.82 130000TTN 15:02:48 PM CHIX 1,000 73.82 130000TTO 15:02:48 PM CHIX 2,353 73.82 130000TTP 15:02:48 PM CHIX 762 73.82 130000TTQ 15:02:48 PM CHIX 4,000 73.82 130000TTR 15:02:48 PM CHIX 2,000 73.82 130000TTS 15:02:48 PM BATE 11,054 73.84 30000KY6 15:02:48 PM BATE 10,483 73.82 30000KYF 15:02:49 PM XLON 17,307 73.82 1055806657166387 15:02:49 PM XLON 2,377 73.80 1055806657166392 15:02:49 PM XLON 4,000 73.80 1055806657166393 15:02:49 PM CHIX 438 73.82 130000TTT 15:02:49 PM BATE 1,599 73.80 30000KYM 15:02:49 PM BATE 1,708 73.80 30000KYQ 15:02:49 PM BATE 1,617 73.80 30000KYT 15:02:50 PM XLON 11,817 73.80 1055806657166413 15:02:50 PM CHIX 10,192 73.80 130000TU4 15:02:50 PM BATE 2,000 73.80 30000KYW 15:02:50 PM BATE 2,750 73.80 30000KYX 15:03:11 PM XLON 5,665 73.84 1055806657166543 15:03:37 PM XLON 17,107 73.84 1055806657166634 15:05:01 PM XLON 933 73.86 1055806657166995 15:05:01 PM XLON 8,371 73.86 1055806657166996 15:05:01 PM XLON 709 73.86 1055806657166997 15:05:01 PM XLON 7,979 73.86 1055806657166998 15:05:01 PM XLON 6,800 73.86 1055806657166999 15:05:01 PM CHIX 4,626 73.86 130000U5Q 15:05:01 PM CHIX 409 73.86 130000U5R 15:05:01 PM CHIX 2,248 73.86 130000U5S 15:05:01 PM AQXE 206 73.86 84365 15:05:01 PM AQXE 1,515 73.86 84366 15:05:02 PM XLON 16,953 73.84 1055806657167034 15:05:02 PM TRQX 5,577 73.84 1055806715882069 15:05:02 PM CHIX 7,911 73.84 130000U5X 15:05:02 PM BATE 16,196 73.84 30000L6I 15:05:02 PM AQXE 3,300 73.86 84394 15:05:02 PM AQXE 5,320 73.84 84395 15:05:03 PM CHIX 4,816 73.82 130000U60 15:05:04 PM AQXE 2,128 73.82 84424 15:05:07 PM XLON 16,989 73.82 1055806657167093 15:05:07 PM TRQX 6,201 73.82 1055806715882093 15:05:07 PM CHIX 7,501 73.80 130000U6E 15:05:07 PM BATE 15,196 73.82 30000L6U 15:05:08 PM BATE 1,733 73.80 30000L6Y 15:05:32 PM XLON 17,111 73.86 1055806657167375 15:05:57 PM XLON 17,095 73.84 1055806657167416 15:05:57 PM BATE 14,502 73.84 30000LAC 15:06:32 PM XLON 17,007 73.82 1055806657167552 15:06:32 PM XLON 3,180 73.80 1055806657167555 15:06:32 PM XLON 9,564 73.80 1055806657167556 15:06:32 PM XLON 4,549 73.80 1055806657167557 15:06:32 PM XLON 9,791 73.78 1055806657167560 15:06:32 PM TRQX 5,075 73.82 1055806715882372 15:06:32 PM CHIX 5,786 73.82 130000UG7 15:06:32 PM BATE 12,509 73.82 30000LCE 15:06:32 PM BATE 4,999 73.80 30000LCF 15:06:32 PM BATE 4,999 73.80 30000LCG 15:06:32 PM BATE 4,104 73.80 30000LCH 15:06:32 PM AQXE 6,667 73.82 85184 15:06:32 PM AQXE 383 73.78 85195 15:06:33 PM XLON 10 73.78 1055806657167561 15:06:33 PM BATE 5,207 73.78 30000LCQ 15:07:33 PM TRQX 4,878 73.84 1055806715882520 15:07:33 PM CHIX 5,588 73.84 130000UK2 15:09:40 PM XLON 7,393 73.82 1055806657168111 15:09:40 PM XLON 10,046 73.82 1055806657168112 15:09:40 PM TRQX 2,074 73.82 1055806715882826 15:09:40 PM TRQX 2,820 73.82 1055806715882829 15:09:40 PM CHIX 3,140 73.82 130000URT 15:09:40 PM CHIX 2,336 73.82 130000URU 15:09:40 PM CHIX 1 73.82 130000URV 15:09:40 PM CHIX 35 73.82 130000URX 15:09:40 PM BATE 6,863 73.82 30000LK2 15:09:40 PM BATE 569 73.82 30000LK3 15:09:40 PM BATE 8,757 73.82 30000LK6 15:09:40 PM AQXE 262 73.82 86409 15:09:40 PM AQXE 4,792 73.82 86412 15:09:45 PM XLON 17,602 73.86 1055806657168181 15:09:45 PM TRQX 341 73.86 1055806715882873 15:09:46 PM TRQX 1 73.86 1055806715882874 15:09:46 PM TRQX 4,414 73.86 1055806715882879 15:10:08 PM XLON 18,199 73.84 1055806657168292 15:10:08 PM TRQX 4,797 73.84 1055806715882957 15:10:08 PM CHIX 11,711 73.84 130000UW5 15:10:08 PM BATE 15,823 73.84 30000LMS 15:10:08 PM AQXE 6,511 73.84 86974 15:10:20 PM XLON 17,574 73.82 1055806657168470 15:10:20 PM CHIX 9,802 73.82 130000V04 15:10:20 PM BATE 15,052 73.82 30000LOD 15:10:20 PM AQXE 6,229 73.82 87200 15:10:20 PM AQXE 2,133 73.80 87212 15:10:28 PM TRQX 4,873 73.82 1055806715883064 15:10:28 PM CHIX 1,000 73.80 130000V4B 15:10:28 PM BATE 2,160 73.80 30000LPU 15:10:28 PM BATE 3,587 73.82 30000LPX 15:10:28 PM BATE 1,474 73.82 30000LQ9 15:10:28 PM BATE 5,734 73.82 30000LQA 15:10:28 PM BATE 6,576 73.80 30000LQH 15:10:28 PM BATE 2,000 73.80 30000LQI 15:10:29 PM BATE 4,072 73.80 30000LQK 15:10:55 PM BATE 8,354 73.82 30000LT2 15:10:56 PM XLON 4,400 73.84 1055806657168668 15:10:56 PM XLON 4,800 73.84 1055806657168669 15:10:56 PM XLON 2,144 73.84 1055806657168670 15:11:01 PM XLON 2,131 73.86 1055806657168693 15:11:01 PM XLON 7,052 73.86 1055806657168694 15:11:04 PM XLON 1,653 73.84 1055806657168699 15:11:04 PM XLON 15,686 73.84 1055806657168700 15:11:04 PM CHIX 5,304 73.84 130000VAF 15:11:04 PM BATE 8,411 73.84 30000LTQ 15:11:04 PM BATE 366 73.84 30000LTR 15:11:04 PM BATE 707 73.84 30000LTS 15:11:04 PM BATE 64 73.84 30000LTT 15:11:04 PM BATE 14 73.84 30000LTU 15:11:04 PM BATE 22 73.84 30000LTV 15:11:04 PM BATE 33 73.84 30000LTW 15:11:04 PM BATE 1 73.84 30000LTX 15:11:04 PM BATE 34 73.84 30000LTY 15:11:04 PM BATE 14 73.84 30000LTZ 15:11:04 PM BATE 22 73.84 30000LU0 15:11:14 PM XLON 10,000 73.88 1055806657168742 15:11:14 PM XLON 4,918 73.88 1055806657168743 15:11:16 PM XLON 4,671 73.88 1055806657168745 15:11:16 PM XLON 5,000 73.88 1055806657168749 15:11:18 PM XLON 7,082 73.88 1055806657168751 15:11:19 PM XLON 22,754 73.88 1055806657168788 15:11:20 PM XLON 20,434 73.88 1055806657168791 15:11:20 PM XLON 17,935 73.88 1055806657168793 15:11:49 PM XLON 2,049 73.90 1055806657168863 15:11:49 PM XLON 7,052 73.90 1055806657168864 15:11:49 PM XLON 17,191 73.88 1055806657168867 15:11:49 PM XLON 2,187 73.88 1055806657168868 15:11:49 PM CHIX 8,016 73.88 130000VFI 15:11:49 PM AQXE 1,000 73.88 88324 15:11:49 PM AQXE 2,000 73.88 88325 15:11:49 PM AQXE 3,275 73.88 88326 15:12:02 PM XLON 9,228 73.88 1055806657168880 15:12:17 PM TRQX 4,892 73.88 1055806715883433 15:12:17 PM BATE 18,123 73.88 30000LXH 15:12:55 PM XLON 3,145 73.88 1055806657169016 15:12:55 PM XLON 1,526 73.88 1055806657169017 15:12:55 PM XLON 5,412 73.88 1055806657169018 15:13:36 PM CHIX 12,031 73.88 130000VMX 15:13:36 PM CHIX 1,609 73.88 130000VN4 15:13:41 PM AQXE 4 73.86 89244 15:13:42 PM XLON 20,085 73.88 1055806657169103 15:13:47 PM XLON 2,000 73.86 1055806657169138 15:13:47 PM XLON 2,000 73.86 1055806657169139 15:13:47 PM XLON 13,928 73.86 1055806657169140 15:13:47 PM XLON 2,077 73.86 1055806657169160 15:13:47 PM XLON 163 73.84 1055806657169165 15:13:47 PM XLON 2,000 73.84 1055806657169166 15:13:47 PM TRQX 4,481 73.86 1055806715883718 15:13:47 PM TRQX 276 73.86 1055806715883719 15:13:47 PM CHIX 8,702 73.86 130000VON 15:13:47 PM BATE 10,879 73.86 30000M1C 15:13:47 PM BATE 670 73.86 30000M1D 15:13:47 PM AQXE 2,282 73.86 89538 15:13:47 PM AQXE 4,007 73.86 89539 15:13:55 PM XLON 5,000 73.86 1055806657169246 15:14:11 PM XLON 12,400 73.86 1055806657169318 15:14:11 PM XLON 4,958 73.86 1055806657169319 15:14:11 PM XLON 4,814 73.86 1055806657169320 15:14:11 PM CHIX 2,374 73.86 130000VR1 15:14:11 PM BATE 5,415 73.86 30000M2J 15:14:12 PM XLON 14,861 73.86 1055806657169333 15:14:14 PM XLON 5,257 73.86 1055806657169337 15:14:15 PM TRQX 4,975 73.86 1055806715883802 15:14:15 PM CHIX 4,658 73.86 130000VRI 15:14:15 PM BATE 2,196 73.86 30000M2Y 15:14:15 PM BATE 8,428 73.86 30000M2Z 15:14:17 PM XLON 17,402 73.86 1055806657169345 15:14:22 PM XLON 9,502 73.86 1055806657169360 15:14:22 PM XLON 10,000 73.86 1055806657169363 15:14:23 PM XLON 2,550 73.86 1055806657169364 15:14:32 PM XLON 1,994 73.88 1055806657169408 15:14:34 PM XLON 1,971 73.88 1055806657169409 15:14:37 PM AQXE 1,000 73.88 90022 15:14:37 PM AQXE 2,000 73.88 90023 15:14:37 PM AQXE 1,000 73.88 90024 15:14:37 PM AQXE 1,921 73.88 90025 15:14:38 PM XLON 193 73.90 1055806657169430 15:14:38 PM XLON 1,989 73.90 1055806657169431 15:14:38 PM XLON 18 73.90 1055806657169432 15:14:39 PM XLON 589 73.90 1055806657169433 15:14:39 PM XLON 4,720 73.90 1055806657169434 15:14:40 PM XLON 817 73.90 1055806657169435 15:14:40 PM XLON 381 73.90 1055806657169440 15:14:41 PM XLON 2,317 73.92 1055806657169447 15:14:41 PM XLON 13,081 73.90 1055806657169450 15:14:41 PM XLON 756 73.90 1055806657169451 15:14:41 PM XLON 1,000 73.90 1055806657169454 15:14:41 PM XLON 2,000 73.90 1055806657169455 15:14:41 PM XLON 1,000 73.90 1055806657169456 15:14:41 PM XLON 335 73.90 1055806657169457 15:14:41 PM TRQX 3,915 73.90 1055806715883897 15:14:42 PM XLON 2,119 73.90 1055806657169458 15:14:42 PM AQXE 1,682 73.88 90151 15:14:42 PM AQXE 1,000 73.88 90152 15:14:42 PM AQXE 2,000 73.88 90153 15:14:43 PM XLON 1,000 73.90 1055806657169459 15:14:43 PM XLON 645 73.90 1055806657169467 15:14:43 PM XLON 2,110 73.90 1055806657169468 15:14:43 PM XLON 2,000 73.90 1055806657169469 15:14:44 PM XLON 145 73.88 1055806657169477 15:14:44 PM BATE 244 73.88 30000M4O 15:14:44 PM BATE 1,623 73.88 30000M4P 15:14:44 PM BATE 1,585 73.88 30000M4Q 15:14:45 PM BATE 1,765 73.88 30000M4R 15:14:45 PM BATE 1,704 73.88 30000M4S 15:14:45 PM BATE 1,599 73.88 30000M4T 15:14:45 PM BATE 1,692 73.88 30000M4U 15:14:45 PM BATE 1,612 73.88 30000M4W 15:14:45 PM BATE 1,589 73.88 30000M4X 15:14:45 PM BATE 1,000 73.88 30000M4Y 15:14:45 PM BATE 441 73.88 30000M4Z 15:14:46 PM CHIX 457 73.88 130000VUN 15:14:46 PM CHIX 1,222 73.88 130000VUT 15:14:50 PM XLON 2,204 73.90 1055806657169504 15:14:51 PM XLON 2,287 73.90 1055806657169506 15:14:51 PM XLON 2,122 73.90 1055806657169513 15:14:54 PM XLON 2,318 73.90 1055806657169514 15:14:54 PM XLON 2,245 73.90 1055806657169515 15:14:54 PM XLON 2,179 73.90 1055806657169516 15:15:06 PM XLON 2,090 73.90 1055806657169550 15:15:11 PM XLON 2,364 73.90 1055806657169557 15:15:31 PM XLON 1,962 73.88 1055806657169685 15:15:31 PM XLON 15,799 73.88 1055806657169686 15:15:31 PM CHIX 5,428 73.88 130000VX9 15:15:57 PM XLON 16,950 73.88 1055806657169877 15:15:57 PM XLON 15,369 73.86 1055806657169881 15:15:57 PM XLON 17,529 73.84 1055806657169895 15:15:57 PM XLON 2,311 73.82 1055806657169920 15:15:57 PM XLON 633 73.82 1055806657169921 15:15:57 PM XLON 600 73.82 1055806657169922 15:15:57 PM XLON 1,500 73.82 1055806657169923 15:15:57 PM XLON 1,200 73.82 1055806657169924 15:15:57 PM XLON 600 73.82 1055806657169925 15:15:57 PM XLON 748 73.82 1055806657169926 15:15:57 PM XLON 600 73.82 1055806657169927 15:15:57 PM XLON 3,000 73.82 1055806657169928 15:15:57 PM XLON 1,350 73.82 1055806657169929 15:15:57 PM XLON 1,800 73.82 1055806657169930 15:15:57 PM XLON 900 73.82 1055806657169931 15:15:57 PM XLON 4,778 73.84 1055806657169932 15:15:57 PM XLON 5,622 73.84 1055806657169933 15:15:57 PM XLON 1,500 73.82 1055806657169935 15:15:57 PM XLON 528 73.82 1055806657169936 15:15:57 PM TRQX 5,414 73.88 1055806715884139 15:15:57 PM TRQX 5,735 73.86 1055806715884140 15:15:57 PM CHIX 8,123 73.88 130000W1E 15:15:57 PM CHIX 6,996 73.86 130000W1H 15:15:57 PM CHIX 3,146 73.84 130000W1M 15:15:57 PM CHIX 804 73.84 130000W1N 15:15:57 PM CHIX 451 73.82 130000W25 15:15:57 PM BATE 15,550 73.88 30000M8B 15:15:57 PM BATE 14,980 73.86 30000M8D 15:15:57 PM BATE 2,397 73.84 30000M8E 15:15:57 PM BATE 7,330 73.82 30000M8N 15:15:57 PM BATE 3,636 73.82 30000M8O 15:15:57 PM BATE 3,000 73.82 30000M8R 15:15:57 PM BATE 1,211 73.82 30000M8S 15:15:57 PM AQXE 5,872 73.88 90879 15:15:57 PM AQXE 5,837 73.86 90880 15:15:58 PM XLON 444 73.84 1055806657169946 15:15:58 PM XLON 7,052 73.84 1055806657169947 15:15:59 PM XLON 7,052 73.84 1055806657169948 15:15:59 PM XLON 4,934 73.84 1055806657169949 15:15:59 PM XLON 8,818 73.84 1055806657169950 15:16:21 PM XLON 3,504 73.84 1055806657170017 15:16:21 PM XLON 8,818 73.84 1055806657170018 15:16:21 PM XLON 2,138 73.84 1055806657170019 15:16:22 PM XLON 1,971 73.84 1055806657170024 15:16:22 PM XLON 2,056 73.84 1055806657170025 15:16:22 PM XLON 2,283 73.84 1055806657170026 15:16:22 PM XLON 2,124 73.84 1055806657170027 15:16:22 PM XLON 2,070 73.84 1055806657170028 15:16:22 PM XLON 1,998 73.84 1055806657170029 15:16:23 PM XLON 2,126 73.84 1055806657170032 15:16:23 PM XLON 2,162 73.84 1055806657170033 15:16:29 PM XLON 2,228 73.84 1055806657170034 15:16:30 PM XLON 2,231 73.84 1055806657170035 15:16:30 PM XLON 2,214 73.84 1055806657170036 15:16:31 PM XLON 2,369 73.84 1055806657170042 15:16:31 PM XLON 2,120 73.84 1055806657170043 15:16:31 PM XLON