Transaction in Own Shares

Vodafone Group Plc

06 September 2024

 

VODAFONE GROUP PLC TRANSACTIONS IN OWN SECURITIES 06 September 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: 05 September 2024 Number of ordinary shares purchased: 17,944,692 Highest price paid per share (pence): 78.64 Lowest price paid per share (pence): 77.34 Volume weighted average price paid per share (pence): 78.18 Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 2,005,651,451 of its ordinary shares in treasury and has 26,202,293,366 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 05 September 2024 GSI (as riskless principal) elected to purchase 17,944,692 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 05 September 2024 is set out below. Schedule of purchases - aggregate information Trading venue Volume weighted average price (pence per share) Aggregated volume AQXE 78.21 1,450,407 BATE 77.87 980,000 CHIX 78.20 2,678,678 TRQX 78.19 1,113,632 XLON 78.20 11,721,975 Schedule of purchases - individual transactions Transaction Time Trading Venue Number of Shares Price Per Share (pence) Transaction Reference Number 09:44:13 AM XLON 834 77.36 1063846835924003 09:44:31 AM XLON 15,300 77.36 1063846835924026 09:44:37 AM XLON 6,581 77.40 1063846835924030 09:46:40 AM XLON 6,920 77.46 1063846835924145 09:46:40 AM XLON 11,736 77.46 1063846835924146 09:46:50 AM TRQX 18,253 77.44 1063846894642921 09:46:50 AM CHIX 17,283 77.44 130000GC8 09:46:50 AM AQXE 1,089 77.44 26402 09:46:50 AM BATE 5,197 77.44 30000BZ1 09:47:45 AM AQXE 24 77.44 26574 09:47:46 AM AQXE 87 77.44 26621 09:48:09 AM XLON 488 77.46 1063846835924255 09:48:49 AM XLON 8,402 77.46 1063846835924286 09:48:49 AM XLON 11,507 77.46 1063846835924287 09:49:58 AM XLON 7,534 77.48 1063846835924339 09:49:58 AM XLON 12,089 77.48 1063846835924340 09:49:58 AM TRQX 6,104 77.50 1063846894643223 09:49:58 AM TRQX 4,814 77.46 1063846894643225 09:49:58 AM TRQX 7,673 77.46 1063846894643226 09:49:58 AM CHIX 11,507 77.46 130000GKI 09:49:58 AM AQXE 17,159 77.50 27180 09:49:58 AM BATE 7,834 77.48 30000C5Z 09:49:58 AM BATE 2,511 77.50 30000C61 09:49:58 AM BATE 996 77.50 30000C62 09:51:45 AM XLON 8,764 77.48 1063846835924493 09:51:45 AM XLON 1,959 77.48 1063846835924494 09:51:45 AM XLON 8,484 77.48 1063846835924495 09:51:45 AM BATE 8,503 77.44 30000C9J 09:51:59 AM XLON 19,472 77.50 1063846835924512 09:51:59 AM TRQX 7,402 77.50 1063846894643378 09:53:00 AM CHIX 18,160 77.48 130000GQ1 09:53:00 AM BATE 2,511 77.50 30000CAX 09:53:00 AM BATE 19,748 77.48 30000CAY 09:53:01 AM XLON 4,120 77.46 1063846835924544 09:53:01 AM XLON 15,611 77.46 1063846835924545 09:53:01 AM AQXE 9,952 77.48 27751 09:53:01 AM BATE 2,511 77.48 30000CB2 09:53:01 AM BATE 1,018 77.48 30000CB3 09:53:01 AM BATE 8,257 77.48 30000CB4 09:53:01 AM BATE 4,085 77.48 30000CB5 09:53:03 AM BATE 152 77.48 30000CB7 09:53:19 AM XLON 7,342 77.46 1063846835924548 09:53:29 AM XLON 9,412 77.46 1063846835924557 09:53:29 AM BATE 11,041 77.48 30000CCO 09:53:30 AM XLON 2,563 77.46 1063846835924566 09:53:45 AM AQXE 1,707 77.44 27884 09:54:19 AM AQXE 3,195 77.44 27964 09:54:19 AM BATE 10,394 77.44 30000CE0 09:54:19 AM BATE 1 77.46 30000CE1 09:54:19 AM BATE 10,393 77.46 30000CE2 09:54:24 AM AQXE 395 77.44 28002 09:54:35 AM CHIX 791 77.44 130000GU7 09:54:35 AM CHIX 14,271 77.44 130000GU8 09:54:35 AM AQXE 14 77.44 28068 09:54:35 AM AQXE 31 77.44 28074 09:54:35 AM AQXE 14 77.44 28075 09:54:35 AM AQXE 3 77.44 28076 09:54:35 AM AQXE 9,627 77.44 28083 09:54:35 AM BATE 1,142 77.44 30000CEP 09:55:19 AM XLON 8,723 77.42 1063846835924753 09:55:45 AM AQXE 3,484 77.40 28411 09:57:42 AM XLON 2,687 77.40 1063846835924924 09:57:42 AM XLON 4,766 77.40 1063846835924925 09:57:42 AM CHIX 15,995 77.40 130000H4N 09:57:42 AM BATE 5,197 77.40 30000CMV 09:57:43 AM XLON 4,257 77.38 1063846835924935 09:57:43 AM XLON 8,764 77.38 1063846835924936 09:57:45 AM XLON 2,891 77.38 1063846835924938 09:57:59 AM BATE 5,398 77.36 30000CO8 09:58:26 AM XLON 2,926 77.40 1063846835924996 09:58:26 AM XLON 6,400 77.40 1063846835924997 10:00:09 AM XLON 867 77.36 1063846835925059 10:00:09 AM CHIX 5,523 77.38 130000HAG 10:00:09 AM AQXE 5,893 77.38 29464 10:00:55 AM XLON 2,401 77.38 1063846835925112 10:00:55 AM XLON 2,401 77.38 1063846835925113 10:01:25 AM XLON 2,445 77.38 1063846835925139 10:01:25 AM XLON 6,950 77.38 1063846835925140 10:01:25 AM XLON 6,120 77.38 1063846835925141 10:01:25 AM XLON 6,693 77.36 1063846835925142 10:01:25 AM XLON 13,063 77.36 1063846835925143 10:01:26 AM XLON 2,627 77.36 1063846835925144 10:01:58 AM XLON 2,968 77.38 1063846835925165 10:01:59 AM XLON 2,624 77.38 1063846835925166 10:01:59 AM XLON 3,295 77.38 1063846835925167 10:01:59 AM XLON 3,786 77.38 1063846835925168 10:01:59 AM XLON 3,145 77.38 1063846835925169 10:01:59 AM XLON 3,295 77.38 1063846835925170 10:01:59 AM XLON 2,795 77.38 1063846835925171 10:02:13 AM XLON 3,581 77.38 1063846835925209 10:03:49 AM XLON 1,571 77.36 1063846835925265 10:04:24 AM XLON 9,870 77.36 1063846835925286 10:04:24 AM XLON 8,322 77.36 1063846835925287 10:04:24 AM XLON 13,744 77.36 1063846835925288 10:04:24 AM XLON 4,640 77.36 1063846835925289 10:04:24 AM XLON 5,197 77.36 1063846835925290 10:04:24 AM BATE 6,362 77.36 30000D1U 10:04:24 AM AQXE 1,661 77.36 30601 10:04:24 AM AQXE 4,986 77.36 30602 10:04:53 AM XLON 2,723 77.36 1063846835925329 10:04:53 AM XLON 4,573 77.36 1063846835925330 10:04:53 AM XLON 11,962 77.36 1063846835925331 10:06:15 AM TRQX 7,597 77.36 1063846894644563 10:06:46 AM XLON 3,523 77.36 1063846835925406 10:08:49 AM XLON 13,744 77.34 1063846835925530 10:08:49 AM CHIX 10,869 77.34 130000HYO 10:09:12 AM XLON 3,494 77.34 1063846835925555 10:09:12 AM XLON 8,132 77.34 1063846835925556 10:09:12 AM XLON 2,616 77.34 1063846835925557 10:09:12 AM XLON 3,493 77.34 1063846835925558 10:09:12 AM BATE 3,358 77.34 30000DBB 10:09:19 AM XLON 3,531 77.34 1063846835925562 10:09:19 AM XLON 2,605 77.34 1063846835925563 10:09:19 AM XLON 13,744 77.34 1063846835925564 10:09:22 AM XLON 2,778 77.34 1063846835925566 10:09:23 AM XLON 2,964 77.34 1063846835925568 10:09:48 AM XLON 20,179 77.36 1063846835925600 10:11:13 AM XLON 8,150 77.38 1063846835925655 10:11:39 AM XLON 5,871 77.38 1063846835925676 10:11:39 AM XLON 5,875 77.38 1063846835925677 10:14:15 AM XLON 4,295 77.38 1063846835925829 10:16:24 AM BATE 2,633 77.40 30000DNC 10:16:24 AM BATE 3,430 77.40 30000DND 10:16:24 AM BATE 1,074 77.40 30000DNE 10:16:27 AM BATE 174 77.38 30000DNG 10:16:30 AM XLON 19,815 77.36 1063846835925923 10:16:30 AM BATE 6,952 77.38 30000DNM 10:16:30 AM BATE 10,015 77.36 30000DNN 10:17:22 AM XLON 6,616 77.38 1063846835925931 10:17:22 AM XLON 2,662 77.38 1063846835925932 10:17:22 AM XLON 3,130 77.38 1063846835925933 10:17:29 AM XLON 6,520 77.38 1063846835925972 10:17:29 AM XLON 2,867 77.38 1063846835925973 10:17:29 AM XLON 2,620 77.38 1063846835925974 10:17:29 AM XLON 4,260 77.38 1063846835925975 10:17:30 AM XLON 2,634 77.38 1063846835925987 10:17:30 AM XLON 3,112 77.38 1063846835925988 10:17:33 AM XLON 3,027 77.38 1063846835925992 10:17:56 AM XLON 19,193 77.42 1063846835926019 10:17:56 AM XLON 5,000 77.42 1063846835926020 10:17:56 AM TRQX 6,785 77.42 1063846894645693 10:17:56 AM BATE 6,703 77.42 30000DPY 10:19:30 AM XLON 5,637 77.46 1063846835926173 10:19:30 AM XLON 20,209 77.46 1063846835926174 10:20:19 AM XLON 4,939 77.46 1063846835926269 10:20:49 AM XLON 8,553 77.46 1063846835926281 10:21:43 AM XLON 4,495 77.50 1063846835926310 10:21:43 AM XLON 14,662 77.50 1063846835926311 10:21:43 AM TRQX 6,534 77.50 1063846894646063 10:21:48 AM XLON 2,896 77.50 1063846835926313 10:21:48 AM XLON 3,141 77.50 1063846835926314 10:21:48 AM XLON 6,762 77.50 1063846835926315 10:21:48 AM CHIX 4,753 77.50 130000ITO 10:22:22 AM XLON 3,560 77.50 1063846835926348 10:22:59 AM CHIX 3,786 77.52 130000IWY 10:22:59 AM BATE 1,470 77.52 30000E00 10:23:37 AM XLON 16,887 77.52 1063846835926420 10:23:37 AM XLON 9,009 77.50 1063846835926421 10:23:37 AM CHIX 5,197 77.52 130000IY2 10:23:40 AM XLON 799 77.52 1063846835926435 10:23:43 AM XLON 2,966 77.52 1063846835926449 10:23:43 AM XLON 3,462 77.52 1063846835926450 10:24:44 AM XLON 11,033 77.50 1063846835926529 10:24:44 AM XLON 1,670 77.52 1063846835926534 10:24:44 AM XLON 3,536 77.52 1063846835926535 10:24:44 AM XLON 6,595 77.52 1063846835926536 10:24:44 AM XLON 13,744 77.52 1063846835926537 10:24:44 AM XLON 301 77.52 1063846835926538 10:24:44 AM XLON 2,331 77.52 1063846835926547 10:24:44 AM XLON 2,866 77.52 1063846835926548 10:24:44 AM XLON 20,180 77.50 1063846835926549 10:24:44 AM TRQX 8,257 77.50 1063846894646446 10:24:44 AM BATE 1,047 77.52 30000E4D 10:24:44 AM BATE 5,976 77.52 30000E4E 10:24:44 AM BATE 1,111 77.52 30000E4F 10:24:44 AM BATE 2,182 77.52 30000E4G 10:24:45 AM BATE 154 77.50 30000E4H 10:24:51 AM BATE 980 77.50 30000E5E 10:24:52 AM BATE 1,019 77.50 30000E5H 10:24:52 AM BATE 7,051 77.50 30000E5I 10:24:52 AM BATE 1,056 77.50 30000E5J 10:24:54 AM CHIX 7,940 77.50 130000J5K 10:24:56 AM TRQX 7,920 77.54 1063846894646489 10:24:56 AM CHIX 20,354 77.54 130000J5Z 10:24:56 AM BATE 9,675 77.52 30000E5R 10:24:56 AM AQXE 6,090 77.52 35302 10:25:16 AM AQXE 3,497 77.52 35406 10:25:25 AM XLON 19,737 77.50 1063846835926676 10:25:36 AM XLON 5,298 77.46 1063846835926706 10:25:36 AM XLON 1,054 77.46 1063846835926710 10:25:36 AM CHIX 19,478 77.48 130000JB4 10:25:44 AM BATE 10,167 77.50 30000E90 10:25:44 AM BATE 313 77.52 30000E91 10:26:24 AM XLON 6,895 77.50 1063846835926814 10:26:24 AM XLON 13,007 77.50 1063846835926815 10:26:24 AM TRQX 6,542 77.50 1063846894646693 10:27:47 AM CHIX 1,552 77.50 130000JJ2 10:28:11 AM XLON 20,104 77.50 1063846835927012 10:28:11 AM CHIX 17,651 77.50 130000JKM 10:28:11 AM BATE 1,018 77.50 30000EEF 10:28:18 AM AQXE 7,811 77.48 36574 10:28:24 AM XLON 19,872 77.46 1063846835927077 10:28:24 AM BATE 8,618 77.46 30000EF3 10:28:27 AM CHIX 20,646 77.44 130000JM9 10:28:44 AM AQXE 4,330 77.44 36732 10:30:09 AM AQXE 2,539 77.44 37172 10:31:24 AM BATE 9,414 77.46 30000ELP 10:32:59 AM XLON 5,900 77.50 1063846835927574 10:32:59 AM TRQX 6,829 77.50 1063846894647315 10:32:59 AM CHIX 16,913 77.50 130000JXA 10:32:59 AM BATE 10,674 77.50 30000EON 10:33:00 AM XLON 6,251 77.50 1063846835927575 10:33:00 AM XLON 4,600 77.50 1063846835927576 10:33:01 AM XLON 3,062 77.50 1063846835927577 10:33:01 AM XLON 5,300 77.50 1063846835927578 10:34:09 AM XLON 3,712 77.54 1063846835927635 10:34:09 AM XLON 13,744 77.54 1063846835927636 10:34:09 AM XLON 3,705 77.54 1063846835927637 10:35:22 AM XLON 12,189 77.54 1063846835927851 10:35:22 AM XLON 7,330 77.54 1063846835927852 10:35:22 AM XLON 5,822 77.54 1063846835927857 10:35:22 AM XLON 2,770 77.54 1063846835927858 10:35:22 AM XLON 13,744 77.54 1063846835927859 10:35:22 AM XLON 1,538 77.54 1063846835927860 10:35:22 AM CHIX 15,480 77.54 130000K14 10:35:22 AM BATE 12,666 77.54 30000ERX 10:35:22 AM BATE 4,149 77.56 30000ERZ 10:35:22 AM BATE 9 77.56 30000ES0 10:35:22 AM BATE 5,673 77.56 30000ES1 10:35:22 AM BATE 4,149 77.54 30000ES3 10:35:22 AM BATE 3,296 77.56 30000ES4 10:35:23 AM BATE 94 77.54 30000ESA 10:35:23 AM BATE 2,182 77.54 30000ESB 10:35:23 AM BATE 7 77.54 30000ESC 10:35:23 AM BATE 1,063 77.54 30000ESD 10:35:37 AM AQXE 6,999 77.52 38353 10:35:38 AM CHIX 6,931 77.50 130000K1Z 10:35:38 AM BATE 9,445 77.50 30000ESZ 10:35:38 AM BATE 3,646 77.50 30000ET0 10:35:38 AM BATE 1,145 77.52 30000ET1 10:35:38 AM BATE 9,249 77.52 30000ET2 10:36:38 AM XLON 19,474 77.54 1063846835927968 10:37:55 AM XLON 18,796 77.62 1063846835928068 10:39:12 AM XLON 13,744 77.74 1063846835928141 10:39:12 AM XLON 3,000 77.74 1063846835928142 10:40:00 AM TRQX 7,806 77.76 1063846894647954 10:40:00 AM CHIX 13,917 77.76 130000KCE 10:40:00 AM AQXE 204 77.76 39426 10:40:00 AM AQXE 204 77.76 39427 10:40:26 AM BATE 1,346 77.80 30000F2E 10:40:27 AM BATE 100 77.80 30000F2J 10:41:39 AM TRQX 6,805 77.84 1063846894648084 10:41:39 AM CHIX 12,218 77.84 130000KF8 10:41:39 AM BATE 17,484 77.84 30000F4M 10:41:39 AM AQXE 705 77.84 39793 10:41:39 AM AQXE 590 77.84 39794 10:41:39 AM AQXE 2,686 77.84 39795 10:41:39 AM AQXE 624 77.84 39796 10:41:39 AM AQXE 569 77.84 39797 10:41:39 AM AQXE 19 77.84 39798 10:41:39 AM AQXE 16 77.84 39799 10:41:39 AM AQXE 58 77.84 39800 10:41:39 AM AQXE 6 77.84 39801 10:41:39 AM AQXE 19 77.84 39802 10:42:22 AM XLON 6,751 77.88 1063846835928335 10:42:22 AM XLON 6,001 77.88 1063846835928336 10:42:22 AM CHIX 7,794 77.88 130000KGE 10:42:22 AM BATE 2 77.88 30000F5E 10:42:22 AM AQXE 6,739 77.88 39922 10:42:22 AM AQXE 6,311 77.88 39923 10:42:40 AM XLON 19,633 77.86 1063846835928348 10:42:40 AM XLON 5,300 77.88 1063846835928353 10:42:40 AM XLON 4,477 77.88 1063846835928354 10:42:40 AM TRQX 6,227 77.86 1063846894648157 10:42:40 AM BATE 18,366 77.86 30000F5X 10:42:40 AM BATE 20,536 77.86 30000F5Z 10:42:41 AM XLON 19,747 77.86 1063846835928359 10:42:41 AM XLON 6,325 77.86 1063846835928362 10:42:41 AM TRQX 4,477 77.86 1063846894648160 10:42:41 AM TRQX 1,714 77.86 1063846894648161 10:42:57 AM XLON 19,196 77.86 1063846835928375 10:42:57 AM XLON 13,744 77.88 1063846835928376 10:42:57 AM XLON 2,323 77.88 1063846835928377 10:42:57 AM TRQX 5,380 77.86 1063846894648175 10:43:13 AM AQXE 1,000 77.84 40075 10:43:49 AM BATE 4,387 77.86 30000F87 10:43:57 AM XLON 10,265 77.82 1063846835928456 10:43:57 AM CHIX 7,740 77.84 130000KLR 10:44:24 AM AQXE 539 77.84 40396 10:44:42 AM XLON 9,584 77.82 1063846835928512 10:44:42 AM XLON 169 77.82 1063846835928513 10:44:42 AM BATE 3 77.84 30000F9I 10:44:42 AM BATE 10,394 77.80 30000F9M 10:44:42 AM AQXE 8,188 77.84 40466 10:44:43 AM TRQX 6,388 77.80 1063846894648335 10:44:43 AM BATE 5,227 77.80 30000F9N 10:44:43 AM AQXE 14,193 77.80 40471 10:45:12 AM TRQX 6,097 77.80 1063846894648380 10:45:12 AM AQXE 964 77.80 40571 10:45:33 AM BATE 12,880 77.80 30000FB8 10:45:33 AM BATE 4,709 77.80 30000FB9 10:45:33 AM AQXE 5,523 77.80 40608 10:46:09 AM XLON 6,677 77.82 1063846835928594 10:46:11 AM XLON 410 77.82 1063846835928595 10:46:11 AM XLON 12,292 77.82 1063846835928596 10:46:11 AM CHIX 7,447 77.82 130000KR6 10:47:03 AM XLON 22,395 77.82 1063846835928693 10:47:08 AM CHIX 7,047 77.82 130000KTN 10:47:23 AM TRQX 5,378 77.80 1063846894648564 10:47:23 AM BATE 16,564 77.80 30000FF2 10:47:24 AM AQXE 217 77.80 40985 10:47:25 AM AQXE 6,259 77.80 40988 10:47:41 AM BATE 604 77.82 30000FG8 10:47:49 AM BATE 7,942 77.84 30000FGO 10:47:53 AM XLON 20,342 77.86 1063846835928777 10:49:30 AM XLON 3,377 77.84 1063846835928838 10:49:30 AM XLON 5,611 77.84 1063846835928839 10:49:30 AM CHIX 6,796 77.84 130000L0N 10:49:30 AM BATE 12,539 77.84 30000FKX 10:49:30 AM AQXE 10,754 77.84 41554 10:49:44 AM XLON 13,744 77.84 1063846835928844 10:49:44 AM BATE 2,899 77.84 30000FLT 10:49:45 AM XLON 2,200 77.82 1063846835928845 10:49:49 AM XLON 17,721 77.82 1063846835928849 10:49:49 AM TRQX 6,028 77.82 1063846894648781 10:49:49 AM BATE 2,899 77.84 30000FM0 10:49:49 AM BATE 2,899 77.84 30000FM2 10:49:49 AM BATE 1,014 77.84 30000FM3 10:49:50 AM BATE 1 77.82 30000FM4 10:49:50 AM BATE 1,084 77.84 30000FM5 10:50:49 AM BATE 1,102 77.86 30000FNX 10:50:49 AM BATE 3,629 77.86 30000FNY 10:50:49 AM BATE 1,022 77.86 30000FNZ 10:50:50 AM BATE 1,142 77.86 30000FO0 10:50:50 AM BATE 1,013 77.86 30000FO1 10:50:50 AM BATE 1,060 77.86 30000FO3 10:50:51 AM BATE 1,081 77.86 30000FO4 10:50:51 AM BATE 967 77.86 30000FO5 10:50:52 AM BATE 1,075 77.86 30000FO6 10:50:52 AM BATE 1,041 77.86 30000FO7 10:50:52 AM BATE 1,064 77.86 30000FO8 10:50:53 AM BATE 992 77.86 30000FO9 10:50:53 AM BATE 950 77.86 30000FOA 10:51:50 AM XLON 10,991 77.86 1063846835928955 10:52:17 AM XLON 6,478 77.84 1063846835929007 10:52:17 AM XLON 7,417 77.82 1063846835929014 10:52:17 AM XLON 6,872 77.84 1063846835929015 10:52:17 AM CHIX 6,402 77.82 130000L5Z 10:52:17 AM BATE 19,815 77.82 30000FQ2 10:52:17 AM AQXE 9,006 77.82 41988 10:52:46 AM XLON 12,129 77.82 1063846835929027 10:52:46 AM TRQX 1,823 77.82 1063846894648956 10:52:49 AM TRQX 3,716 77.82 1063846894648960 10:52:49 AM BATE 3,629 77.82 30000FR5 10:52:49 AM BATE 1,040 77.82 30000FR6 10:52:50 AM BATE 1,089 77.82 30000FR8 10:52:50 AM BATE 974 77.82 30000FRA 10:52:50 AM BATE 1,048 77.82 30000FRC 10:52:50 AM BATE 3,629 77.82 30000FRD 10:52:51 AM BATE 962 77.82 30000FRE 10:52:51 AM BATE 425 77.82 30000FRG 10:52:51 AM BATE 970 77.82 30000FRH 10:52:52 AM BATE 1,086 77.82 30000FRJ 10:52:52 AM BATE 971 77.82 30000FRL 10:52:52 AM BATE 1,007 77.82 30000FRN 10:52:53 AM BATE 966 77.82 30000FRP 10:52:53 AM BATE 1,055 77.82 30000FRR 10:52:53 AM BATE 3,629 77.82 30000FRS 10:52:53 AM BATE 20,385 77.78 30000FRT 10:53:42 AM XLON 2,887 77.80 1063846835929085 10:53:53 AM XLON 2,634 77.80 1063846835929089 10:53:53 AM XLON 1,400 77.80 1063846835929090 10:53:53 AM XLON 6,769 77.80 1063846835929091 10:53:59 AM XLON 20,242 77.78 1063846835929103 10:53:59 AM TRQX 5,476 77.78 1063846894649056 10:53:59 AM CHIX 6,893 77.78 130000L9W 10:53:59 AM BATE 4,766 77.78 30000FU5 10:53:59 AM BATE 12,260 77.78 30000FU6 10:53:59 AM AQXE 12,296 77.78 42286 10:54:00 AM BATE 955 77.76 30000FUB 10:54:00 AM BATE 10,839 77.76 30000FUC 10:54:00 AM BATE 798 77.76 30000FUD 10:54:00 AM BATE 990 77.76 30000FUE 10:54:00 AM BATE 964 77.76 30000FUF 10:54:01 AM BATE 984 77.76 30000FUG 10:54:01 AM BATE 1,100 77.76 30000FUH 10:54:02 AM BATE 1,012 77.76 30000FUJ 10:54:02 AM BATE 972 77.76 30000FUK 10:54:03 AM BATE 1,143 77.76 30000FUL 10:54:03 AM BATE 1,092 77.76 30000FUM 10:54:03 AM BATE 980 77.76 30000FUN 10:54:04 AM BATE 1,091 77.76 30000FUR 10:54:04 AM BATE 1,055 77.76 30000FUV 10:54:05 AM BATE 1,058 77.76 30000FV0 10:54:05 AM BATE 1,142 77.76 30000FV2 10:54:05 AM BATE 1,124 77.76 30000FV4 10:54:06 AM BATE 1,075 77.76 30000FV5 10:54:07 AM XLON 19,755 77.72 1063846835929110 10:54:07 AM CHIX 6,174 77.72 130000LAH 10:54:07 AM BATE 1,092 77.76 30000FV6 10:54:07 AM BATE 859 77.74 30000FV7 10:54:07 AM BATE 367 77.74 30000FV8 10:54:07 AM BATE 11,737 77.74 30000FV9 10:54:07 AM AQXE 11,586 77.74 42307 10:54:24 AM BATE 10,394 77.72 30000FVT 10:54:40 AM TRQX 5,313 77.74 1063846894649171 10:56:23 AM XLON 19,527 77.72 1063846835929285 10:56:23 AM CHIX 7,097 77.72 130000LHH 10:56:23 AM BATE 2,998 77.72 30000G0T 10:59:54 AM TRQX 5,381 77.80 1063846894649659 10:59:55 AM XLON 1,325 77.80 1063846835929578 10:59:55 AM XLON 6,100 77.80 1063846835929579 10:59:55 AM XLON 13,744 77.80 1063846835929580 10:59:55 AM XLON 3,060 77.80 1063846835929581 10:59:55 AM BATE 13,926 77.80 30000G7W 10:59:55 AM BATE 10,394 77.78 30000G7X 10:59:56 AM XLON 2,770 77.80 1063846835929582 10:59:56 AM XLON 2,681 77.80 1063846835929583 10:59:56 AM XLON 1,325 77.80 1063846835929584 10:59:56 AM XLON 2,979 77.80 1063846835929587 10:59:56 AM XLON 2,866 77.80 1063846835929588 10:59:56 AM XLON 3,076 77.80 1063846835929590 10:59:56 AM XLON 2,750 77.80 1063846835929591 10:59:57 AM XLON 2,752 77.80 1063846835929592 10:59:57 AM XLON 2,445 77.80 1063846835929593 11:01:17 AM XLON 1,532 77.86 1063846835929834 11:01:17 AM XLON 3,000 77.86 1063846835929835 11:01:17 AM XLON 2,737 77.86 1063846835929836 11:01:17 AM XLON 2,976 77.86 1063846835929837 11:01:17 AM XLON 2,921 77.86 1063846835929838 11:01:17 AM XLON 2,855 77.86 1063846835929839 11:01:17 AM XLON 3,700 77.86 1063846835929840 11:01:17 AM XLON 5,836 77.86 1063846835929841 11:01:17 AM BATE 160 77.84 30000GA3 11:01:25 AM XLON 2,261 77.86 1063846835929848 11:02:17 AM XLON 7,300 77.92 1063846835929896 11:03:52 AM XLON 19,187 78.02 1063846835930015 11:03:58 AM BATE 3,629 78.06 30000GH2 11:04:03 AM XLON 19,258 78.04 1063846835930029 11:04:03 AM XLON 6,452 78.06 1063846835930041 11:04:03 AM TRQX 5,383 78.04 1063846894650060 11:04:03 AM CHIX 19,767 78.04 130000M4Y 11:04:03 AM BATE 3,629 78.06 30000GHD 11:04:03 AM BATE 4,055 78.06 30000GHE 11:04:03 AM BATE 6,780 78.06 30000GHF 11:04:03 AM BATE 19,703 78.02 30000GHG 11:04:21 AM BATE 3,629 78.08 30000GHZ 11:04:30 AM BATE 3,629 78.08 30000GIT 11:04:35 AM BATE 600 78.08 30000GJ5 11:04:35 AM BATE 600 78.08 30000GJ6 11:04:41 AM XLON 421 78.08 1063846835930077 11:04:53 AM XLON 20,344 78.06 1063846835930150 11:04:53 AM XLON 364 78.08 1063846835930157 11:04:53 AM XLON 3,694 78.08 1063846835930158 11:04:53 AM XLON 5,894 78.08 1063846835930159 11:04:53 AM XLON 4,955 78.08 1063846835930160 11:04:53 AM XLON 1,255 78.08 1063846835930162 11:04:53 AM TRQX 5,374 78.08 1063846894650162 11:04:53 AM CHIX 2,000 78.10 130000MBW 11:04:53 AM CHIX 4,577 78.10 130000MBX 11:04:53 AM CHIX 12,535 78.06 130000MC3 11:04:53 AM BATE 20,391 78.10 30000GNJ 11:04:53 AM BATE 19,207 78.06 30000GNP 11:04:53 AM BATE 17,871 78.08 30000GNU 11:04:53 AM AQXE 12,936 78.08 45000 11:04:54 AM BATE 5,793 78.10 30000GO7 11:05:24 AM AQXE 343 78.10 45248 11:05:24 AM AQXE 88 78.10 45249 11:05:37 AM BATE 1,223 78.12 30000GRN 11:07:29 AM XLON 700 78.20 1063846835930340 11:07:29 AM BATE 10,559 78.20 30000GUZ 11:07:29 AM BATE 600 78.20 30000GV0 11:07:41 AM BATE 8,950 78.20 30000GVH 11:09:07 AM XLON 19,744 78.24 1063846835930436 11:09:07 AM TRQX 5,335 78.24 1063846894650502 11:09:07 AM CHIX 12,824 78.24 130000MQ8 11:09:07 AM AQXE 12,014 78.24 46264 11:09:46 AM BATE 4,541 78.24 30000H17 11:10:02 AM BATE 423 78.24 30000H1Y 11:10:26 AM XLON 1,801 78.26 1063846835930586 11:10:26 AM XLON 6,699 78.26 1063846835930587 11:10:57 AM XLON 672 78.26 1063846835930618 11:11:00 AM XLON 9,968 78.26 1063846835930620 11:11:00 AM XLON 9,952 78.26 1063846835930621 11:11:00 AM XLON 6,361 78.26 1063846835930623 11:11:00 AM XLON 8,317 78.26 1063846835930624 11:11:00 AM BATE 19,592 78.26 30000H36 11:11:08 AM XLON 8,278 78.30 1063846835930635 11:11:08 AM BATE 19,709 78.30 30000H3R 11:11:23 AM XLON 10,302 78.30 1063846835930640 11:12:20 AM XLON 4,231 78.30 1063846835930690 11:12:20 AM XLON 10,302 78.30 1063846835930691 11:12:20 AM XLON 20,233 78.28 1063846835930692 11:12:20 AM TRQX 5,285 78.28 1063846894650721 11:12:20 AM CHIX 11,579 78.28 130000MWV 11:12:20 AM BATE 25,846 78.30 30000H5H 11:12:20 AM BATE 10,514 78.26 30000H5W 11:12:20 AM AQXE 8,871 78.28 46863 11:12:22 AM XLON 2,000 78.30 1063846835930700 11:12:24 AM XLON 17,251 78.30 1063846835930701 11:12:24 AM TRQX 5,371 78.30 1063846894650731 11:12:24 AM CHIX 10,151 78.30 130000MX7 11:12:24 AM BATE 20,393 78.30 30000H64 11:12:24 AM BATE 4,541 78.30 30000H65 11:12:24 AM BATE 1,081 78.30 30000H66 11:12:24 AM AQXE 6,347 78.30 46897 11:12:39 AM CHIX 6,610 78.28 130000MY3 11:12:39 AM BATE 25,846 78.30 30000H6Y 11:12:39 AM BATE 10,127 78.26 30000H70 11:12:39 AM AQXE 5,263 78.28 46934 11:12:40 AM XLON 19,720 78.24 1063846835930720 11:12:40 AM CHIX 9,709 78.24 130000MY4 11:12:40 AM BATE 19,756 78.22 30000H74 11:12:40 AM BATE 4,541 78.26 30000H75 11:12:40 AM AQXE 6,077 78.24 46935 11:12:55 AM BATE 10,394 78.22 30000H7E 11:13:15 AM BATE 4,541 78.22 30000H89 11:14:23 AM XLON 10,302 78.22 1063846835930766 11:14:23 AM XLON 3,290 78.22 1063846835930767 11:15:44 AM XLON 19,916 78.24 1063846835930860 11:16:26 AM BATE 34 78.24 30000HEG 11:17:09 AM XLON 722 78.28 1063846835930942 11:17:09 AM XLON 18,687 78.28 1063846835930943 11:17:09 AM TRQX 5,417 78.28 1063846894651104 11:17:09 AM BATE 5,678 78.28 30000HFT 11:17:09 AM BATE 5,678 78.28 30000HFU 11:17:23 AM XLON 19,274 78.24 1063846835930975 11:17:23 AM CHIX 5,663 78.26 130000NB1 11:17:23 AM CHIX 7,302 78.22 130000NB7 11:17:23 AM BATE 20,676 78.26 30000HG2 11:17:23 AM BATE 5,678 78.24 30000HG5 11:17:23 AM BATE 16,181 78.24 30000HG6 11:17:23 AM AQXE 5,358 78.26 47831 11:17:23 AM AQXE 5,706 78.22 47838 11:17:30 AM XLON 19,456 78.20 1063846835930983 11:17:30 AM BATE 5,678 78.20 30000HGE 11:17:30 AM BATE 5,678 78.20 30000HGF 11:17:30 AM BATE 5,678 78.20 30000HGG 11:17:30 AM BATE 36 78.20 30000HGH 11:17:47 AM CHIX 7,275 78.18 130000NBN 11:17:59 AM XLON 19,483 78.14 1063846835931006 11:17:59 AM XLON 6,526 78.10 1063846835931011 11:19:47 AM XLON 360 78.10 1063846835931114 11:20:36 AM XLON 13,619 78.10 1063846835931246 11:20:36 AM XLON 20,610 78.06 1063846835931250 11:20:36 AM TRQX 5,307 78.10 1063846894651359 11:20:36 AM CHIX 5,426 78.06 130000NIT 11:20:36 AM AQXE 802 78.08 48650 11:20:36 AM AQXE 4,779 78.08 48655 11:21:24 AM TRQX 204 78.06 1063846894651443 11:21:25 AM XLON 814 78.06 1063846835931307 11:21:25 AM XLON 99 78.06 1063846835931308 11:21:59 AM AQXE 5,499 78.08 48923 11:24:08 AM XLON 2,489 78.08 1063846835931477 11:24:08 AM XLON 10,302 78.08 1063846835931478 11:24:42 AM XLON 2,583 78.08 1063846835931510 11:24:42 AM XLON 10,302 78.08 1063846835931511 11:24:55 AM XLON 3,177 78.08 1063846835931536 11:24:55 AM XLON 2,020 78.08 1063846835931537 11:25:28 AM XLON 4,421 78.08 1063846835931560 11:27:10 AM XLON 18,272 78.06 1063846835931698 11:27:10 AM XLON 10,302 78.08 1063846835931701 11:27:10 AM XLON 6,531 78.08 1063846835931702 11:27:10 AM XLON 6,100 78.08 1063846835931703 11:27:10 AM XLON 2,913 78.08 1063846835931704 11:27:10 AM TRQX 5,178 78.06 1063846894651903 11:27:10 AM CHIX 5,403 78.06 130000NXQ 11:27:44 AM CHIX 8,790 78.06 130000NZX 11:28:06 AM XLON 2,756 78.08 1063846835931770 11:28:06 AM XLON 2,441 78.08 1063846835931771 11:28:06 AM TRQX 5,386 78.06 1063846894651980 11:28:23 AM XLON 2,051 78.08 1063846835931774 11:28:23 AM XLON 2,120 78.08 1063846835931775 11:28:23 AM XLON 1,026 78.08 1063846835931776 11:28:43 AM XLON 1,524 78.08 1063846835931809 11:28:43 AM XLON 1,592 78.08 1063846835931810 11:29:03 AM XLON 717 78.08 1063846835931824 11:29:03 AM XLON 1,920 78.08 1063846835931825 11:29:03 AM XLON 2,560 78.08 1063846835931826 11:29:23 AM XLON 500 78.08 1063846835931834 11:30:12 AM XLON 19,676 78.06 1063846835931898 11:30:12 AM CHIX 8,435 78.06 130000O56 11:30:12 AM AQXE 5,394 78.06 50640 11:30:23 AM AQXE 228 78.02 50664 11:30:23 AM AQXE 74 78.02 50665 11:30:33 AM XLON 1,435 78.04 1063846835931938 11:30:33 AM XLON 3,762 78.04 1063846835931939 11:32:02 AM XLON 19,485 78.04 1063846835932072 11:32:05 AM TRQX 3,734 78.02 1063846894652298 11:32:05 AM TRQX 838 78.02 1063846894652299 11:32:05 AM TRQX 231 78.02 1063846894652300 11:32:05 AM TRQX 12 78.02 1063846894652301 11:32:05 AM TRQX 3 78.02 1063846894652302 11:32:05 AM TRQX 1 78.02 1063846894652303 11:32:05 AM TRQX 83 78.02 1063846894652304 11:32:05 AM TRQX 361 78.02 1063846894652305 11:32:05 AM CHIX 1 78.02 130000O9R 11:32:05 AM CHIX 3,652 78.02 130000O9S 11:32:05 AM AQXE 2,786 78.02 51070 11:32:06 AM CHIX 1,798 78.02 130000O9T 11:32:06 AM AQXE 2,394 78.02 51071 11:32:43 AM XLON 10,493 78.04 1063846835932147 11:32:43 AM XLON 4,695 78.04 1063846835932148 11:32:43 AM XLON 5,207 78.04 1063846835932149 11:32:43 AM TRQX 5,382 78.04 1063846894652378 11:32:43 AM CHIX 9,299 78.04 130000OB1 11:32:43 AM AQXE 5,419 78.04 51251 11:33:30 AM XLON 17,313 78.00 1063846835932188 11:33:30 AM CHIX 7,789 78.00 130000OC3 11:33:40 AM AQXE 5,507 77.98 51431 11:34:53 AM XLON 18,622 77.98 1063846835932331 11:35:24 AM AQXE 1,144 77.96 51779 11:35:53 AM XLON 2,688 77.98 1063846835932474 11:36:01 AM CHIX 3,957 77.96 130000OGK 11:36:01 AM CHIX 1,751 77.96 130000OGL 11:38:00 AM XLON 3,048 78.00 1063846835932638 11:38:00 AM XLON 6,911 78.00 1063846835932639 11:38:00 AM XLON 5,200 78.00 1063846835932640 11:38:00 AM XLON 3,050 78.00 1063846835932642 11:38:00 AM XLON 2,010 78.00 1063846835932643 11:38:00 AM XLON 655 78.00 1063846835932644 11:38:00 AM XLON 4,408 78.00 1063846835932645 11:38:00 AM CHIX 6,704 78.00 130000OLQ 11:38:02 AM XLON 2,829 78.00 1063846835932647 11:38:02 AM XLON 2,368 78.00 1063846835932648 11:38:02 AM XLON 2,909 78.00 1063846835932649 11:38:02 AM XLON 2,288 78.00 1063846835932650 11:39:28 AM XLON 4,497 78.04 1063846835932771 11:39:28 AM XLON 10,000 78.04 1063846835932772 11:39:28 AM XLON 6,184 78.04 1063846835932773 11:39:39 AM XLON 19,403 78.02 1063846835932823 11:39:39 AM TRQX 5,290 78.02 1063846894653194 11:39:53 AM CHIX 5,142 78.00 130000OP6 11:39:56 AM AQXE 7,127 78.00 52812 11:40:24 AM CHIX 402 78.00 130000OPU 11:40:39 AM CHIX 574 78.00 130000OQ2 11:40:53 AM XLON 550 78.00 1063846835932955 11:40:53 AM XLON 1,973 78.00 1063846835932956 11:41:02 AM XLON 19,497 77.98 1063846835932986 11:41:02 AM TRQX 5,305 77.98 1063846894653309 11:41:02 AM CHIX 5,294 77.96 130000OR0 11:41:39 AM CHIX 5,218 78.00 130000OSB 11:41:40 AM AQXE 1,712 78.00 53179 11:41:40 AM AQXE 1,085 78.00 53180 11:42:02 AM AQXE 1,351 78.00 53246 11:42:23 AM XLON 2,399 78.02 1063846835933085 11:42:23 AM XLON 4,194 78.02 1063846835933086 11:42:23 AM XLON 302 78.02 1063846835933087 11:42:28 AM CHIX 142 78.00 130000OUG 11:42:53 AM XLON 200 78.02 1063846835933101 11:42:53 AM XLON 1,707 78.02 1063846835933102 11:43:40 AM XLON 2,645 78.02 1063846835933172 11:43:40 AM XLON 4,025 78.02 1063846835933173 11:44:12 AM XLON 4,255 78.02 1063846835933187 11:44:12 AM XLON 2,739 78.02 1063846835933188 11:46:09 AM XLON 5,671 78.06 1063846835933318 11:46:34 AM XLON 9,000 78.06 1063846835933334 11:46:34 AM XLON 5,868 78.06 1063846835933335 11:46:43 AM XLON 25,846 78.08 1063846835933354 11:46:44 AM XLON 1,382 78.08 1063846835933357 11:46:49 AM XLON 2,388 78.10 1063846835933373 11:47:11 AM XLON 4,353 78.10 1063846835933396 11:47:11 AM XLON 844 78.10 1063846835933397 11:47:11 AM TRQX 5,229 78.08 1063846894653723 11:47:11 AM CHIX 10,007 78.08 130000P4X 11:47:47 AM AQXE 1,198 78.10 54297 11:49:20 AM XLON 4,359 78.16 1063846835933527 11:49:20 AM XLON 12,880 78.16 1063846835933528 11:50:29 AM XLON 4,375 78.16 1063846835933578 11:50:29 AM XLON 12,880 78.16 1063846835933579 11:50:33 AM XLON 4,390 78.16 1063846835933580 11:50:33 AM XLON 12,880 78.16 1063846835933581 11:50:33 AM XLON 2,965 78.16 1063846835933582 11:52:17 AM XLON 4,667 78.16 1063846835933665 11:52:17 AM XLON 12,880 78.16 1063846835933666 11:52:51 AM XLON 20,145 78.14 1063846835933725 11:52:51 AM AQXE 2,460 78.14 55199 11:52:51 AM AQXE 2,176 78.14 55200 11:52:51 AM AQXE 1,749 78.14 55201 11:53:00 AM TRQX 5,295 78.12 1063846894654163 11:53:00 AM CHIX 10,447 78.12 130000PHV 11:53:47 AM XLON 9,628 78.10 1063846835933768 11:53:47 AM CHIX 13,271 78.12 130000PKJ 11:54:30 AM XLON 1,163 78.14 1063846835933820 11:54:57 AM TRQX 5,276 78.16 1063846894654364 11:55:55 AM TRQX 5,248 78.20 1063846894654488 11:56:17 AM XLON 19,135 78.18 1063846835933948 11:56:17 AM XLON 6,241 78.20 1063846835933950 11:56:17 AM XLON 3,545 78.20 1063846835933951 11:56:17 AM XLON 12,880 78.20 1063846835933952 11:56:17 AM XLON 3,180 78.20 1063846835933953 11:56:17 AM CHIX 10,399 78.18 130000PQ2 11:56:17 AM AQXE 1,475 78.18 55927 11:56:49 AM XLON 6,597 78.18 1063846835934005 12:00:47 PM XLON 4,700 78.22 1063846835934214 12:00:47 PM XLON 12,880 78.22 1063846835934215 12:00:49 PM XLON 20,251 78.22 1063846835934217 12:02:08 PM XLON 6,400 78.30 1063846835934352 12:02:08 PM XLON 12,880 78.30 1063846835934353 12:02:08 PM XLON 6,099 78.30 1063846835934354 12:02:14 PM XLON 14,226 78.28 1063846835934394 12:02:14 PM XLON 5,177 78.28 1063846835934395 12:02:14 PM XLON 6,200 78.28 1063846835934398 12:02:14 PM XLON 12,880 78.30 1063846835934399 12:02:14 PM XLON 5,600 78.30 1063846835934400 12:02:14 PM XLON 1,166 78.30 1063846835934401 12:02:14 PM TRQX 5,295 78.28 1063846894654930 12:02:14 PM CHIX 13,268 78.28 130000Q7B 12:02:43 PM XLON 20,069 78.28 1063846835934457 12:02:43 PM TRQX 5,308 78.28 1063846894654996 12:02:43 PM CHIX 8,969 78.28 130000Q9H 12:02:43 PM AQXE 2,148 78.30 57489 12:02:43 PM AQXE 12,129 78.30 57490 12:02:48 PM AQXE 1,462 78.26 57514 12:04:58 PM XLON 1,943 78.30 1063846835934660 12:06:05 PM XLON 700 78.36 1063846835934801 12:06:26 PM CHIX 11,549 78.36 130000QIN 12:06:31 PM XLON 12,880 78.36 1063846835934835 12:06:31 PM XLON 3,231 78.36 1063846835934836 12:06:32 PM XLON 7,465 78.36 1063846835934844 12:06:32 PM XLON 3,084 78.36 1063846835934845 12:06:32 PM XLON 10,340 78.36 1063846835934846 12:06:35 PM XLON 20,213 78.34 1063846835934851 12:06:35 PM TRQX 1,915 78.34 1063846894655325 12:06:35 PM TRQX 3,373 78.34 1063846894655326 12:09:21 PM XLON 5,834 78.36 1063846835935007 12:09:21 PM CHIX 1,926 78.36 130000QPC 12:09:21 PM CHIX 4,824 78.36 130000QPD 12:09:21 PM AQXE 10,769 78.36 58887 12:09:21 PM AQXE 1,994 78.36 58888 12:09:23 PM XLON 15,333 78.34 1063846835935009 12:09:36 PM XLON 6,440 78.36 1063846835935036 12:12:46 PM XLON 20,435 78.42 1063846835935257 12:12:46 PM TRQX 927 78.42 1063846894655839 12:12:46 PM TRQX 4,356 78.42 1063846894655840 12:12:46 PM CHIX 11,312 78.42 130000QX0 12:12:46 PM CHIX 2,642 78.42 130000QX1 12:12:46 PM AQXE 10,005 78.42 59486 12:13:06 PM XLON 12,880 78.48 1063846835935305 12:13:06 PM XLON 2,954 78.48 1063846835935306 12:13:06 PM XLON 3,644 78.48 1063846835935307 12:13:16 PM XLON 3,754 78.48 1063846835935418 12:13:39 PM XLON 19,980 78.50 1063846835935482 12:13:39 PM XLON 1,928 78.50 1063846835935483 12:13:49 PM XLON 5,000 78.48 1063846835935528 12:13:49 PM XLON 5,000 78.48 1063846835935529 12:15:03 PM XLON 1,909 78.48 1063846835935693 12:15:17 PM XLON 5,455 78.50 1063846835935736 12:15:17 PM XLON 6,400 78.50 1063846835935737 12:15:17 PM XLON 7,391 78.48 1063846835935738 12:15:17 PM TRQX 5,335 78.48 1063846894656046 12:15:17 PM CHIX 10,210 78.48 130000R57 12:15:19 PM AQXE 1,154 78.48 60044 12:15:19 PM AQXE 1,153 78.48 60045 12:15:19 PM AQXE 1,469 78.48 60046 12:15:19 PM AQXE 4,931 78.48 60047 12:16:02 PM AQXE 90 78.48 60193 12:16:13 PM XLON 4,600 78.46 1063846835935868 12:16:13 PM XLON 9,180 78.46 1063846835935869 12:16:13 PM XLON 7,825 78.44 1063846835935870 12:16:14 PM XLON 11,857 78.44 1063846835935871 12:16:14 PM TRQX 4,241 78.44 1063846894656143 12:16:14 PM TRQX 1,082 78.44 1063846894656144 12:16:14 PM CHIX 8,330 78.44 130000R7M 12:16:14 PM AQXE 7,062 78.44 60241 12:17:29 PM XLON 1,006 78.46 1063846835936036 12:17:45 PM XLON 19,383 78.46 1063846835936049 12:18:11 PM XLON 19,640 78.42 1063846835936143 12:18:11 PM TRQX 5,255 78.44 1063846894656304 12:18:11 PM CHIX 8,892 78.46 130000RCA 12:18:11 PM AQXE 5,314 78.46 60673 12:18:12 PM CHIX 7,151 78.42 130000RCD 12:18:12 PM AQXE 5,577 78.42 60677 12:18:59 PM XLON 7,781 78.38 1063846835936215 12:19:06 PM XLON 11,830 78.38 1063846835936228 12:19:06 PM CHIX 10,730 78.38 130000RF0 12:21:09 PM AQXE 5,511 78.42 61376 12:22:57 PM XLON 6,315 78.42 1063846835936455 12:22:57 PM XLON 4,330 78.44 1063846835936456 12:22:57 PM XLON 6,138 78.44 1063846835936457 12:22:57 PM XLON 14 78.44 1063846835936458 12:22:57 PM XLON 763 78.44 1063846835936459 12:22:57 PM CHIX 5,934 78.42 130000RQP 12:23:07 PM CHIX 416 78.42 130000RR7 12:23:07 PM CHIX 4,799 78.42 130000RR8 12:24:19 PM XLON 1,103 78.44 1063846835936536 12:24:24 PM TRQX 677 78.44 1063846894656777 12:24:49 PM XLON 7,348 78.44 1063846835936572 12:25:05 PM XLON 10,729 78.44 1063846835936579 12:25:05 PM TRQX 4,552 78.44 1063846894656814 12:25:06 PM XLON 4,473 78.44 1063846835936584 12:25:06 PM XLON 5,200 78.44 1063846835936585 12:25:13 PM XLON 4,486 78.44 1063846835936592 12:25:13 PM XLON 3,079 78.44 1063846835936593 12:25:13 PM XLON 478 78.44 1063846835936594 12:26:16 PM CHIX 5,553 78.42 130000RYQ 12:26:16 PM AQXE 5,411 78.42 62393 12:26:17 PM XLON 20,384 78.40 1063846835936722 12:26:17 PM TRQX 5,346 78.40 1063846894656973 12:26:29 PM CHIX 5,929 78.38 130000RZ6 12:26:29 PM AQXE 719 78.38 62419 12:26:29 PM AQXE 717 78.38 62420 12:26:31 PM XLON 17,945 78.34 1063846835936734 12:26:31 PM XLON 2,597 78.34 1063846835936735 12:27:12 PM CHIX 5,506 78.32 130000S1N 12:27:20 PM XLON 20,108 78.32 1063846835936790 12:29:19 PM XLON 611 78.34 1063846835937006 12:29:19 PM XLON 18,526 78.34 1063846835937007 12:29:42 PM AQXE 5,368 78.32 63311 12:29:56 PM TRQX 2,852 78.32 1063846894657356 12:29:56 PM TRQX 2,460 78.32 1063846894657357 12:29:56 PM CHIX 5,332 78.32 130000SDL 12:29:57 PM XLON 9,809 78.28 1063846835937103 12:30:49 PM CHIX 4,064 78.28 130000SJ1 12:31:00 PM AQXE 3,291 78.30 63725 12:31:02 PM TRQX 4,933 78.28 1063846894657530 12:31:02 PM AQXE 3,954 78.30 63743 12:32:00 PM XLON 3,255 78.32 1063846835937350 12:32:00 PM XLON 4,900 78.32 1063846835937351 12:32:00 PM XLON 3,130 78.32 1063846835937352 12:32:03 PM XLON 12,139 78.30 1063846835937362 12:33:29 PM XLON 10,447 78.28 1063846835937492 12:34:14 PM XLON 996 78.34 1063846835937537 12:34:14 PM AQXE 6,343 78.34 64529 12:34:28 PM XLON 20,085 78.32 1063846835937560 12:34:28 PM CHIX 8,153 78.32 130000SS3 12:34:58 PM XLON 5,197 78.32 1063846835937592 12:34:58 PM TRQX 5,446 78.30 1063846894658067 12:35:19 PM AQXE 3,010 78.30 64782 12:36:04 PM XLON 12,880 78.30 1063846835937649 12:36:04 PM XLON 6,328 78.30 1063846835937650 12:36:04 PM XLON 1,267 78.28 1063846835937653 12:36:04 PM XLON 12,677 78.28 1063846835937654 12:36:04 PM CHIX 1,133 78.28 130000SW0 12:36:09 PM XLON 5,693 78.28 1063846835937665 12:37:14 PM XLON 9,311 78.26 1063846835937771 12:37:14 PM XLON 10,384 78.26 1063846835937772 12:39:25 PM XLON 89 78.24 1063846835937955 12:39:25 PM XLON 5,200 78.24 1063846835937956 12:40:08 PM XLON 3,743 78.24 1063846835938016 12:40:08 PM XLON 12,880 78.24 1063846835938017 12:40:08 PM XLON 3,133 78.24 1063846835938018 12:40:08 PM XLON 5,447 78.22 1063846835938020 12:40:08 PM CHIX 5,381 78.22 130000TGE 12:40:50 PM XLON 9,672 78.36 1063846835938101 12:40:51 PM CHIX 11,455 78.34 130000THZ 12:41:23 PM XLON 5,197 78.40 1063846835938177 12:42:23 PM XLON 3,941 78.40 1063846835938298 12:43:11 PM AQXE 235 78.44 66650 12:43:11 PM AQXE 1,101 78.44 66651 12:43:11 PM AQXE 22 78.44 66652 12:43:11 PM AQXE 77 78.44 66653 12:43:12 PM AQXE 2,145 78.44 66660 12:43:22 PM XLON 3,778 78.44 1063846835938376 12:43:22 PM XLON 12,880 78.44 1063846835938377 12:43:22 PM AQXE 2,442 78.44 66678 12:43:37 PM XLON 11,316 78.44 1063846835938398 12:43:37 PM XLON 7,258 78.44 1063846835938399 12:44:28 PM XLON 5,698 78.48 1063846835938519 12:44:28 PM XLON 6,203 78.48 1063846835938520 12:44:28 PM XLON 2,958 78.48 1063846835938521 12:44:28 PM XLON 4,214 78.48 1063846835938522 12:44:28 PM XLON 860 78.48 1063846835938523 12:45:35 PM CHIX 13,205 78.58 130000TWF 12:47:00 PM XLON 20,457 78.56 1063846835938762 12:47:00 PM XLON 4,900 78.56 1063846835938766 12:47:00 PM XLON 297 78.56 1063846835938767 12:47:00 PM TRQX 7,481 78.56 1063846894659333 12:47:00 PM CHIX 9,273 78.58 130000U12 12:47:00 PM AQXE 401 78.58 67559 12:47:00 PM AQXE 383 78.58 67560 12:47:00 PM AQXE 383 78.58 67561 12:47:00 PM AQXE 6,796 78.58 67562 12:47:00 PM AQXE 6,091 78.54 67563 12:47:16 PM XLON 5,197 78.56 1063846835938797 12:47:23 PM CHIX 5,289 78.56 130000U3W 12:47:35 PM XLON 5,197 78.60 1063846835938862 12:47:43 PM CHIX 6,064 78.60 130000U6D 12:47:59 PM XLON 587 78.58 1063846835938907 12:47:59 PM XLON 19,167 78.58 1063846835938908 12:47:59 PM TRQX 6,968 78.58 1063846894659451 12:49:10 PM XLON 19,366 78.54 1063846835939063 12:49:10 PM XLON 3,163 78.56 1063846835939066 12:49:10 PM XLON 2,034 78.56 1063846835939067 12:49:10 PM XLON 3,188 78.56 1063846835939072 12:49:10 PM XLON 1,530 78.56 1063846835939075 12:49:10 PM CHIX 6,103 78.56 130000U9W 12:49:10 PM AQXE 7,526 78.56 68214 12:49:19 PM XLON 11,327 78.56 1063846835939083 12:49:20 PM XLON 4,518 78.56 1063846835939084 12:50:59 PM TRQX 6,977 78.54 1063846894659669 12:50:59 PM CHIX 3,416 78.52 130000UEH 12:50:59 PM CHIX 2,686 78.52 130000UEI 12:51:02 PM XLON 906 78.50 1063846835939194 12:51:02 PM XLON 102 78.50 1063846835939195 12:51:02 PM XLON 2,421 78.50 1063846835939196 12:51:02 PM XLON 16,611 78.50 1063846835939197 12:51:04 PM CHIX 5,366 78.48 130000UES 12:52:02 PM CHIX 5,321 78.54 130000UFQ 12:52:26 PM TRQX 5,339 78.56 1063846894659812 12:53:18 PM XLON 2,921 78.56 1063846835939400 12:53:18 PM XLON 2,276 78.56 1063846835939401 12:54:18 PM XLON 12,880 78.58 1063846835939462 12:54:18 PM XLON 6,345 78.60 1063846835939463 12:54:24 PM AQXE 100 78.56 69172 12:54:24 PM AQXE 72 78.56 69173 12:54:24 PM AQXE 68 78.56 69174 12:54:53 PM XLON 5,197 78.58 1063846835939493 12:54:53 PM XLON 1,002 78.56 1063846835939496 12:55:37 PM XLON 19,931 78.60 1063846835939583 12:55:37 PM XLON 18,325 78.56 1063846835939591 12:55:37 PM CHIX 5,295 78.60 130000UQU 12:55:37 PM CHIX 5,322 78.56 130000UQX 12:55:37 PM AQXE 6,294 78.56 69476 12:55:41 PM XLON 19,593 78.60 1063846835939618 12:55:56 PM CHIX 5,284 78.62 130000US9 12:55:56 PM AQXE 6,001 78.62 69532 12:56:01 PM XLON 16,698 78.60 1063846835939640 12:56:01 PM TRQX 5,381 78.60 1063846894660111 12:56:56 PM XLON 20,108 78.56 1063846835939774 12:58:35 PM XLON 17,833 78.58 1063846835940059 12:58:35 PM CHIX 5,230 78.58 130000V12 12:58:35 PM AQXE 5,579 78.58 70308 13:00:08 PM XLON 12,000 78.52 1063846835940143 13:00:08 PM XLON 7,870 78.52 1063846835940144 13:00:08 PM XLON 13,754 78.48 1063846835940148 13:00:08 PM TRQX 5,325 78.52 1063846894660485 13:00:08 PM CHIX 5,235 78.52 130000V4L 13:00:08 PM AQXE 5,540 78.48 70651 13:01:05 PM XLON 6,049 78.54 1063846835940276 13:01:20 PM XLON 11,558 78.50 1063846835940299 13:01:40 PM CHIX 5,438 78.50 130000V9Z 13:02:00 PM XLON 14,868 78.48 1063846835940344 13:04:35 PM XLON 2,972 78.60 1063846835940564 13:04:35 PM XLON 849 78.60 1063846835940565 13:04:35 PM XLON 968 78.60 1063846835940566 13:04:35 PM XLON 2,951 78.60 1063846835940568 13:04:35 PM XLON 752 78.60 1063846835940569 13:04:35 PM CHIX 5,425 78.64 130000VHB 13:05:20 PM XLON 10,800 78.60 1063846835940606 13:05:21 PM TRQX 5,304 78.60 1063846894661001 13:05:21 PM AQXE 5,362 78.60 71848 13:05:26 PM CHIX 4,192 78.60 130000VJ1 13:05:43 PM CHIX 1,019 78.60 130000VKP 13:06:12 PM XLON 19,450 78.60 1063846835940691 13:07:52 PM TRQX 5,275 78.60 1063846894661245 13:07:52 PM CHIX 5,596 78.60 130000VPP 13:07:52 PM AQXE 3,820 78.60 72527 13:07:52 PM AQXE 1,561 78.60 72528 13:08:29 PM XLON 14,517 78.56 1063846835940992 13:08:32 PM XLON 8,766 78.52 1063846835941001 13:08:32 PM XLON 15,954 78.48 1063846835941014 13:08:32 PM CHIX 5,581 78.54 130000VR2 13:10:40 PM AQXE 5,145 78.48 73052 13:11:39 PM XLON 5,197 78.46 1063846835941223 13:11:39 PM XLON 3,666 78.46 1063846835941224 13:11:39 PM CHIX 5,667 78.46 130000VXP 13:15:00 PM XLON 12,180 78.42 1063846835941729 13:15:00 PM XLON 8,423 78.42 1063846835941730 13:15:00 PM TRQX 5,347 78.42 1063846894661983 13:15:00 PM CHIX 5,587 78.42 130000WDI 13:15:00 PM AQXE 5,515 78.40 74314 13:15:15 PM XLON 8,047 78.50 1063846835941900 13:15:16 PM XLON 19,995 78.48 1063846835941910 13:15:16 PM TRQX 5,349 78.48 1063846894662139 13:15:16 PM AQXE 5,419 78.48 74653 13:15:33 PM CHIX 5,574 78.46 130000WOH 13:15:35 PM XLON 20,539 78.44 1063846835942000 13:15:55 PM XLON 15,801 78.40 1063846835942073 13:15:55 PM XLON 3,578 78.40 1063846835942074 13:15:55 PM CHIX 5,619 78.40 130000WPO 13:16:00 PM XLON 157 78.40 1063846835942109 13:18:33 PM XLON 19,220 78.44 1063846835942542 13:21:21 PM XLON 2,025 78.42 1063846835943148 13:21:21 PM XLON 5,600 78.42 1063846835943149 13:21:21 PM XLON 7,035 78.42 1063846835943150 13:21:21 PM XLON 2,717 78.42 1063846835943151 13:21:21 PM XLON 1,445 78.42 1063846835943152 13:21:21 PM XLON 6,173 78.40 1063846835943153 13:21:21 PM XLON 14,345 78.40 1063846835943154 13:21:37 PM TRQX 5,320 78.40 1063846894662820 13:21:37 PM CHIX 6,895 78.40 130000X9E 13:22:57 PM AQXE 1,932 78.40 77024 13:22:58 PM AQXE 3,431 78.40 77025 13:24:40 PM XLON 6,400 78.40 1063846835943499 13:24:40 PM XLON 2,939 78.40 1063846835943500 13:25:15 PM XLON 6,551 78.38 1063846835943632 13:25:15 PM XLON 5,200 78.38 1063846835943633 13:25:27 PM XLON 6,204 78.38 1063846835943664 13:25:27 PM XLON 14 78.38 1063846835943665 13:25:27 PM CHIX 4,057 78.36 130000XJO 13:25:27 PM AQXE 5,388 78.36 77586 13:26:38 PM XLON 8,038 78.48 1063846835943939 13:26:38 PM XLON 6,780 78.48 1063846835943940 13:29:12 PM XLON 700 78.50 1063846835944130 13:29:13 PM XLON 7,320 78.48 1063846835944131 13:29:24 PM XLON 59 78.52 1063846835944141 13:29:24 PM XLON 3,026 78.52 1063846835944142 13:29:24 PM XLON 641 78.52 1063846835944143 13:29:25 PM XLON 5,724 78.48 1063846835944147 13:30:11 PM XLON 7,662 78.54 1063846835944240 13:30:23 PM XLON 1,000 78.54 1063846835944307 13:30:23 PM AQXE 517 78.52 79177 13:30:24 PM XLON 19,470 78.52 1063846835944314 13:30:24 PM TRQX 7,088 78.52 1063846894663955 13:30:24 PM AQXE 6,646 78.52 79195 13:31:37 PM XLON 1,371 78.52 1063846835944492 13:31:37 PM XLON 2,936 78.52 1063846835944493 13:31:37 PM XLON 4,307 78.52 1063846835944494 13:31:37 PM XLON 3,176 78.52 1063846835944495 13:31:37 PM XLON 2,649 78.52 1063846835944496 13:31:59 PM XLON 3,876 78.52 1063846835944534 13:31:59 PM XLON 10,377 78.54 1063846835944536 13:32:31 PM XLON 16,110 78.52 1063846835944633 13:32:40 PM TRQX 6,501 78.52 1063846894664181 13:32:40 PM CHIX 20,225 78.52 130000YBR 13:32:40 PM AQXE 70 78.52 79969 13:32:40 PM AQXE 5,029 78.52 79972 13:32:40 PM AQXE 1,491 78.52 79973 13:32:41 PM XLON 11 78.52 1063846835944661 13:32:41 PM XLON 3,110 78.52 1063846835944662 13:32:41 PM XLON 2,950 78.52 1063846835944663 13:32:41 PM XLON 2,735 78.52 1063846835944664 13:33:07 PM XLON 3,500 78.52 1063846835944691 13:33:49 PM XLON 15,702 78.52 1063846835944766 13:35:49 PM XLON 6,706 78.54 1063846835944984 13:36:09 PM XLON 13,174 78.54 1063846835945000 13:36:09 PM TRQX 2,410 78.54 1063846894664523 13:36:09 PM TRQX 3,755 78.54 1063846894664524 13:36:09 PM CHIX 15,432 78.54 130000YQ8 13:36:09 PM CHIX 2,942 78.54 130000YQ9 13:36:15 PM XLON 4,962 78.56 1063846835945009 13:36:15 PM XLON 6,540 78.56 1063846835945010 13:36:34 PM XLON 6,143 78.54 1063846835945031 13:36:34 PM AQXE 7,427 78.54 81087 13:36:50 PM XLON 2,891 78.54 1063846835945073 13:36:50 PM XLON 6,023 78.54 1063846835945074 13:36:50 PM XLON 2,637 78.54 1063846835945075 13:36:50 PM XLON 4,412 78.54 1063846835945076 13:36:50 PM XLON 2,854 78.54 1063846835945077 13:36:50 PM XLON 8,628 78.54 1063846835945078 13:36:50 PM XLON 3,108 78.54 1063846835945079 13:36:51 PM XLON 2,982 78.54 1063846835945080 13:36:51 PM XLON 3,156 78.54 1063846835945081 13:36:52 PM XLON 2,992 78.54 1063846835945082 13:36:53 PM XLON 2,803 78.54 1063846835945083 13:36:53 PM XLON 2,743 78.54 1063846835945084 13:36:53 PM XLON 9,146 78.54 1063846835945085 13:36:53 PM XLON 4,276 78.54 1063846835945086 13:36:53 PM XLON 6,391 78.54 1063846835945087 13:37:25 PM XLON 7,159 78.48 1063846835945166 13:37:25 PM TRQX 214 78.48 1063846894664722 13:37:45 PM TRQX 3,471 78.48 1063846894664763 13:38:01 PM XLON 2,749 78.48 1063846835945271 13:38:01 PM XLON 2,448 78.48 1063846835945272 13:38:01 PM TRQX 3,212 78.48 1063846894664790 13:38:01 PM TRQX 1 78.48 1063846894664791 13:38:01 PM CHIX 11,998 78.48 130000YYU 13:38:01 PM CHIX 3,904 78.48 130000YYV 13:38:01 PM AQXE 3,817 78.48 81584 13:38:01 PM AQXE 3,870 78.48 81585 13:38:13 PM XLON 4,274 78.48 1063846835945309 13:38:13 PM XLON 14 78.48 1063846835945310 13:38:15 PM XLON 717 78.44 1063846835945315 13:38:38 PM XLON 19,089 78.44 1063846835945366 13:38:38 PM TRQX 5,398 78.44 1063846894664854 13:38:38 PM CHIX 14,071 78.44 130000Z1C 13:38:39 PM AQXE 1,921 78.42 81737 13:38:41 PM AQXE 3,426 78.42 81752 13:39:10 PM XLON 7,323 78.38 1063846835945393 13:39:29 PM XLON 6,205 78.38 1063846835945409 13:39:29 PM XLON 6,492 78.38 1063846835945410 13:40:47 PM CHIX 1,972 78.38 130000Z8I 13:41:40 PM XLON 1,748 78.36 1063846835945554 13:41:40 PM XLON 6,934 78.36 1063846835945555 13:41:40 PM XLON 5,737 78.34 1063846835945557 13:41:40 PM XLON 5,775 78.34 1063846835945558 13:41:40 PM XLON 9,116 78.34 1063846835945559 13:41:40 PM XLON 15,035 78.30 1063846835945562 13:41:40 PM XLON 5,386 78.30 1063846835945563 13:41:40 PM TRQX 5,539 78.32 1063846894665211 13:41:40 PM CHIX 7,395 78.38 130000ZBX 13:41:40 PM CHIX 8,338 78.34 130000ZC6 13:41:40 PM AQXE 4,284 78.32 82593 13:41:40 PM AQXE 3,355 78.32 82594 13:41:50 PM XLON 19,538 78.34 1063846835945584 13:44:00 PM XLON 2,641 78.44 1063846835945733 13:44:00 PM XLON 2,556 78.44 1063846835945734 13:44:33 PM XLON 6,669 78.44 1063846835945777 13:44:33 PM XLON 4,160 78.44 1063846835945778 13:44:33 PM XLON 4,202 78.44 1063846835945779 13:45:32 PM XLON 6,947 78.44 1063846835945798 13:45:32 PM XLON 4,900 78.44 1063846835945799 13:45:32 PM XLON 3,136 78.44 1063846835945800 13:45:32 PM XLON 4,074 78.44 1063846835945801 13:45:32 PM AQXE 5,322 78.44 83543 13:46:33 PM XLON 20,439 78.40 1063846835945867 13:46:33 PM TRQX 3,006 78.40 1063846894665719 13:46:33 PM TRQX 2,373 78.40 1063846894665720 13:46:33 PM CHIX 7,328 78.40 130000ZXB 13:46:33 PM AQXE 6,017 78.40 83801 13:46:34 PM XLON 14,000 78.36 1063846835945877 13:46:34 PM XLON 6,001 78.36 1063846835945878 13:46:34 PM TRQX 5,386 78.36 1063846894665729 13:46:35 PM AQXE 6,173 78.36 83808 13:47:59 PM XLON 6,116 78.36 1063846835945993 13:47:59 PM XLON 13,507 78.36 1063846835945994 13:48:57 PM CHIX 7,258 78.34 13000106S 13:49:05 PM XLON 7,766 78.30 1063846835946115 13:49:05 PM XLON 12,862 78.30 1063846835946116 13:49:05 PM TRQX 5,335 78.30 1063846894666038 13:49:22 PM AQXE 4,827 78.34 84651 13:49:23 PM XLON 12,000 78.32 1063846835946173 13:49:23 PM XLON 7,481 78.32 1063846835946174 13:49:24 PM CHIX 2,844 78.28 13000108K 13:49:29 PM CHIX 2,956 78.28 13000108N 13:50:49 PM XLON 17,011 78.26 1063846835946262 13:51:40 PM XLON 12,000 78.32 1063846835946346 13:51:41 PM XLON 7,176 78.32 1063846835946347 13:52:43 PM CHIX 1,212 78.30 1300010JN 13:53:39 PM XLON 2,829 78.32 1063846835946568 13:53:45 PM TRQX 2,351 78.34 1063846894666460 13:53:46 PM AQXE 5,000 78.32 85796 13:53:54 PM XLON 19,296 78.30 1063846835946653 13:53:54 PM CHIX 10,000 78.30 1300010NF 13:53:54 PM CHIX 1,893 78.30 1300010NG 13:53:54 PM AQXE 622 78.32 85825 13:54:27 PM XLON 8,800 78.30 1063846835946710 13:54:28 PM XLON 10,984 78.30 1063846835946715 13:54:35 PM XLON 20,441 78.32 1063846835946733 13:54:50 PM CHIX 12,703 78.34 1300010PN 13:56:23 PM XLON 45 78.40 1063846835946869 13:56:43 PM XLON 9,146 78.42 1063846835946893 13:56:43 PM XLON 6,587 78.42 1063846835946894 13:56:43 PM XLON 3,138 78.42 1063846835946895 13:56:43 PM XLON 3,906 78.42 1063846835946896 13:57:21 PM XLON 20,676 78.38 1063846835946943 13:57:21 PM TRQX 6,543 78.38 1063846894666802 13:57:21 PM CHIX 10,535 78.38 1300010XU 13:57:25 PM XLON 10,515 78.34 1063846835946953 13:57:25 PM XLON 9,150 78.34 1063846835946954 13:57:25 PM TRQX 6,742 78.34 1063846894666814 13:57:25 PM CHIX 9,420 78.34 1300010YL 13:57:25 PM AQXE 38 78.36 86612 13:57:25 PM AQXE 1,685 78.36 86613 13:57:25 PM AQXE 2,165 78.36 86614 13:57:25 PM AQXE 1,685 78.36 86615 14:00:11 PM XLON 1,554 78.34 1063846835947227 14:00:11 PM XLON 666 78.34 1063846835947228 14:00:11 PM XLON 1,332 78.34 1063846835947229 14:00:11 PM XLON 889 78.34 1063846835947230 14:00:11 PM AQXE 5,559 78.36 87460 14:00:13 PM XLON 12,000 78.34 1063846835947234 14:00:13 PM XLON 3,503 78.34 1063846835947235 14:00:13 PM TRQX 5,283 78.34 1063846894667068 14:00:13 PM CHIX 9,715 78.34 13000116E 14:00:27 PM AQXE 840 78.32 87569 14:01:18 PM XLON 11,833 78.38 1063846835947344 14:01:25 PM XLON 8,229 78.38 1063846835947357 14:01:25 PM CHIX 3,791 78.38 1300011BL 14:01:25 PM CHIX 1,887 78.38 1300011BM 14:02:11 PM XLON 12,000 78.34 1063846835947422 14:02:11 PM XLON 8,094 78.34 1063846835947423 14:02:11 PM AQXE 5,208 78.36 87974 14:02:23 PM CHIX 1,005 78.34 1300011DF 14:02:23 PM CHIX 20 78.34 1300011DG 14:02:23 PM CHIX 12 78.34 1300011DH 14:02:59 PM XLON 484 78.32 1063846835947478 14:02:59 PM CHIX 6,184 78.34 1300011ER 14:03:14 PM XLON 11,999 78.30 1063846835947500 14:03:14 PM AQXE 4,692 78.32 88212 14:03:15 PM XLON 7,198 78.30 1063846835947503 14:03:51 PM XLON 12,000 78.32 1063846835947553 14:03:51 PM XLON 8,029 78.32 1063846835947554 14:03:51 PM XLON 3,169 78.28 1063846835947569 14:03:51 PM XLON 16,844 78.28 1063846835947570 14:03:51 PM TRQX 3,000 78.28 1063846894667400 14:03:51 PM TRQX 2,000 78.28 1063846894667401 14:03:51 PM CHIX 3,145 78.30 1300011HT 14:03:51 PM CHIX 5,000 78.30 1300011HU 14:03:51 PM CHIX 4,580 78.30 1300011HV 14:03:53 PM CHIX 1,673 78.26 1300011I2 14:03:53 PM AQXE 1,766 78.28 88347 14:04:02 PM CHIX 3,709 78.26 1300011I6 14:04:39 PM XLON 9,557 78.24 1063846835947631 14:04:39 PM XLON 10,096 78.24 1063846835947632 14:05:12 PM CHIX 4,180 78.30 1300011O1 14:05:12 PM CHIX 1,047 78.30 1300011O2 14:05:14 PM TRQX 3,369 78.28 1063846894667560 14:05:14 PM TRQX 2,084 78.28 1063846894667561 14:05:27 PM XLON 1,403 78.30 1063846835947793 14:05:27 PM XLON 5,000 78.30 1063846835947794 14:05:27 PM XLON 5,000 78.30 1063846835947795 14:05:27 PM XLON 5,000 78.30 1063846835947796 14:05:27 PM XLON 3,310 78.30 1063846835947797 14:05:27 PM CHIX 5,402 78.30 1300011OI 14:05:27 PM AQXE 3,439 78.30 88804 14:05:27 PM AQXE 4,024 78.30 88805 14:06:21 PM XLON 19,526 78.30 1063846835947947 14:06:21 PM CHIX 2,650 78.30 1300011RU 14:07:00 PM XLON 4,749 78.30 1063846835948050 14:07:00 PM XLON 5,000 78.30 1063846835948051 14:07:01 PM XLON 10,000 78.30 1063846835948059 14:07:12 PM XLON 78 78.30 1063846835948070 14:07:18 PM XLON 2,276 78.32 1063846835948073 14:07:18 PM XLON 5,000 78.32 1063846835948074 14:07:18 PM XLON 5,000 78.32 1063846835948075 14:07:18 PM XLON 3,726 78.32 1063846835948076 14:07:21 PM XLON 3,973 78.32 1063846835948106 14:07:21 PM XLON 2,218 78.32 1063846835948107 14:07:21 PM CHIX 4,254 78.32 1300011TT 14:07:21 PM CHIX 2,431 78.32 1300011TU 14:07:35 PM XLON 1,836 78.30 1063846835948244 14:09:04 PM TRQX 5,430 78.38 1063846894668047 14:09:04 PM AQXE 5,491 78.38 90106 14:09:05 PM CHIX 5,997 78.36 13000126A 14:10:53 PM XLON 5,307 78.36 1063846835948644 14:10:57 PM XLON 11,997 78.34 1063846835948647 14:10:57 PM XLON 463 78.34 1063846835948648 14:10:57 PM XLON 2,720 78.34 1063846835948649 14:10:57 PM AQXE 462 78.34 90738 14:10:57 PM AQXE 5,694 78.34 90739 14:11:39 PM XLON 10,324 78.30 1063846835948721 14:11:39 PM CHIX 5,750 78.30 1300012DA 14:12:49 PM XLON 2,683 78.30 1063846835948781 14:12:49 PM XLON 6,400 78.30 1063846835948782 14:12:49 PM XLON 6,017 78.30 1063846835948783 14:12:49 PM AQXE 3,611 78.30 91150 14:12:49 PM AQXE 2,282 78.30 91151 14:13:31 PM XLON 10,003 78.26 1063846835948859 14:13:31 PM XLON 10,498 78.26 1063846835948860 14:13:31 PM TRQX 5,518 78.28 1063846894668568 14:13:31 PM CHIX 5,565 78.28 1300012J9 14:13:44 PM CHIX 5,663 78.24 1300012K1 14:13:50 PM XLON 20,419 78.22 1063846835948912 14:15:39 PM XLON 2,570 78.26 1063846835949043 14:15:39 PM XLON 16,604 78.26 1063846835949044 14:18:49 PM XLON 9,146 78.30 1063846835949306 14:18:49 PM XLON 6,200 78.30 1063846835949307 14:18:49 PM XLON 6,342 78.30 1063846835949308 14:18:49 PM XLON 6,305 78.30 1063846835949309 14:18:49 PM XLON 2,959 78.30 1063846835949310 14:18:49 PM XLON 3,171 78.30 1063846835949311 14:18:49 PM XLON 4,146 78.30 1063846835949312 14:18:49 PM XLON 11,790 78.28 1063846835949316 14:18:49 PM XLON 7,397 78.28 1063846835949317 14:19:39 PM XLON 2,523 78.30 1063846835949385 14:19:39 PM XLON 17,126 78.30 1063846835949386 14:20:24 PM XLON 18,693 78.32 1063846835949465 14:22:29 PM XLON 16,018 78.30 1063846835949648 14:22:47 PM TRQX 3,708 78.36 1063846894669623 14:22:47 PM TRQX 5,000 78.36 1063846894669624 14:22:47 PM TRQX 856 78.36 1063846894669625 14:22:47 PM AQXE 5,490 78.36 93942 14:22:47 PM AQXE 5,000 78.36 93943 14:22:47 PM AQXE 717 78.36 93944 14:22:54 PM AQXE 6,695 78.36 93994 14:22:56 PM TRQX 2,370 78.36 1063846894669639 14:22:56 PM TRQX 3,334 78.36 1063846894669640 14:23:09 PM XLON 3,544 78.34 1063846835949766 14:23:25 PM TRQX 3,970 78.36 1063846894669695 14:23:25 PM TRQX 1,925 78.36 1063846894669696 14:23:25 PM AQXE 4,265 78.36 94129 14:23:28 PM XLON 1,304 78.36 1063846835949799 14:23:28 PM XLON 1,750 78.36 1063846835949800 14:23:28 PM XLON 2,733 78.36 1063846835949801 14:23:28 PM XLON 875 78.34 1063846835949804 14:23:28 PM AQXE 1,274 78.36 94142 14:24:12 PM XLON 8,000 78.40 1063846835949892 14:24:12 PM XLON 1,255 78.38 1063846835949900 14:24:12 PM XLON 5,000 78.38 1063846835949901 14:24:12 PM XLON 5,000 78.38 1063846835949913 14:24:12 PM XLON 5,000 78.38 1063846835949914 14:24:12 PM XLON 3,456 78.38 1063846835949915 14:24:12 PM CHIX 4,011 78.38 1300013LA 14:24:12 PM CHIX 5,000 78.38 1300013LC 14:24:12 PM CHIX 5,000 78.38 1300013LD 14:24:12 PM CHIX 1,832 78.38 1300013LE 14:24:12 PM CHIX 4,362 78.38 1300013LF 14:24:32 PM TRQX 5,500 78.36 1063846894669818 14:25:00 PM XLON 13,635 78.34 1063846835950075 14:25:00 PM XLON 2,047 78.34 1063846835950076 14:25:00 PM XLON 739 78.38 1063846835950103 14:25:00 PM XLON 899 78.36 1063846835950104 14:25:00 PM CHIX 19,405 78.34 1300013OX 14:25:00 PM AQXE 922 78.36 94626 14:25:00 PM AQXE 4,716 78.36 94627 14:25:01 PM XLON 19,227 78.36 1063846835950105 14:25:48 PM XLON 4,292 78.38 1063846835950180 14:25:48 PM XLON 5,000 78.38 1063846835950181 14:25:48 PM XLON 5,000 78.38 1063846835950182 14:25:48 PM XLON 5,000 78.38 1063846835950183 14:25:48 PM XLON 280 78.38 1063846835950184 14:25:48 PM TRQX 4,720 78.38 1063846894669944 14:25:49 PM CHIX 2,841 78.38 1300013SB 14:25:49 PM CHIX 5,000 78.38 1300013SC 14:25:49 PM CHIX 4,924 78.38 1300013SD 14:25:49 PM AQXE 3,634 78.38 94830 14:25:49 PM AQXE 1,764 78.38 94831 14:25:54 PM XLON 5,200 78.38 1063846835950238 14:25:54 PM XLON 2,900 78.38 1063846835950239 14:25:54 PM XLON 824 78.38 1063846835950240 14:25:56 PM XLON 10,000 78.38 1063846835950259 14:25:56 PM XLON 10,000 78.38 1063846835950260 14:25:56 PM XLON 310 78.38 1063846835950261 14:25:56 PM CHIX 7,678 78.38 1300013T8 14:25:56 PM CHIX 897 78.38 1300013T9 14:26:00 PM XLON 5,197 78.38 1063846835950302 14:26:13 PM XLON 10,000 78.38 1063846835950351 14:26:13 PM XLON 9,646 78.38 1063846835950352 14:26:13 PM CHIX 5,527 78.38 1300013U3 14:27:11 PM XLON 6,862 78.42 1063846835950427 14:27:11 PM XLON 3,184 78.42 1063846835950428 14:27:21 PM XLON 9,688 78.42 1063846835950441 14:27:23 PM XLON 10 78.42 1063846835950453 14:27:26 PM XLON 10 78.42 1063846835950471 14:27:50 PM XLON 887 78.46 1063846835950538 14:27:52 PM XLON 18,382 78.46 1063846835950547 14:27:52 PM AQXE 5,257 78.46 95568 14:28:12 PM XLON 5,197 78.46 1063846835950573 14:28:13 PM XLON 839 78.46 1063846835950574 14:28:13 PM XLON 2,740 78.46 1063846835950575 14:28:13 PM XLON 1,618 78.46 1063846835950576 14:28:50 PM XLON 19,406 78.46 1063846835950672 14:30:01 PM XLON 19,381 78.46 1063846835950965 14:30:01 PM XLON 19,308 78.42 1063846835950976 14:30:01 PM XLON 9,146 78.46 1063846835950982 14:30:01 PM XLON 3,288 78.46 1063846835950983 14:30:01 PM XLON 13,412 78.46 1063846835950984 14:30:01 PM TRQX 5,014 78.44 1063846894670589 14:30:01 PM TRQX 615 78.44 1063846894670590 14:30:01 PM CHIX 7,354 78.44 1300014D9 14:30:01 PM AQXE 4,999 78.46 96411 14:30:01 PM AQXE 2,289 78.46 96412 14:30:01 PM AQXE 5,418 78.42 96416 14:30:04 PM XLON 1,428 78.42 1063846835951102 14:30:04 PM XLON 10,000 78.42 1063846835951108 14:30:04 PM XLON 8,431 78.42 1063846835951109 14:30:04 PM TRQX 5,369 78.42 1063846894670621 14:30:04 PM CHIX 4,631 78.42 1300014FL 14:30:04 PM CHIX 4,631 78.42 1300014FM 14:30:04 PM CHIX 2,577 78.42 1300014FN 14:30:05 PM XLON 3,753 78.38 1063846835951133 14:30:05 PM XLON 1,071 78.38 1063846835951134 14:30:05 PM XLON 1,822 78.38 1063846835951135 14:30:05 PM XLON 3,000 78.38 1063846835951136 14:30:05 PM XLON 1,071 78.38 1063846835951137 14:30:05 PM XLON 8,904 78.38 1063846835951140 14:30:05 PM CHIX 5,650 78.38 1300014GD 14:30:09 PM XLON 262 78.40 1063846835951166 14:30:09 PM XLON 10,000 78.40 1063846835951173 14:30:09 PM XLON 3,782 78.40 1063846835951174 14:30:10 PM CHIX 6,828 78.38 1300014H5 14:30:29 PM AQXE 6,987 78.36 97090 14:30:32 PM XLON 3,831 78.38 1063846835951371 14:30:32 PM XLON 10,241 78.38 1063846835951372 14:30:32 PM XLON 6,225 78.38 1063846835951373 14:30:32 PM TRQX 3,000 78.36 1063846894670744 14:30:32 PM CHIX 5,497 78.38 1300014Q1 14:30:33 PM XLON 17,547 78.40 1063846835951387 14:30:33 PM XLON 2,398 78.40 1063846835951426 14:30:33 PM XLON 4,921 78.40 1063846835951427 14:30:33 PM CHIX 3,519 78.38 1300014QI 14:30:33 PM CHIX 2,248 78.38 1300014QJ 14:30:34 PM XLON 9,856 78.42 1063846835951458 14:30:34 PM XLON 414 78.42 1063846835951459 14:30:34 PM XLON 7,367 78.44 1063846835951470 14:30:52 PM XLON 6,528 78.44 1063846835951564 14:30:52 PM CHIX 5,590 78.44 1300014SZ 14:30:53 PM XLON 2,119 78.40 1063846835951582 14:30:53 PM XLON 4,181 78.40 1063846835951585 14:31:05 PM CHIX 3,581 78.40 1300014W2 14:31:05 PM AQXE 6,009 78.40 97530 14:31:36 PM XLON 1,338 78.36 1063846835952052 14:31:36 PM XLON 4,996 78.36 1063846835952057 14:31:36 PM TRQX 6,942 78.36 1063846894670960 14:31:36 PM CHIX 7,076 78.38 13000150F 14:31:36 PM AQXE 6,522 78.36 97905 14:31:38 PM XLON 6,002 78.40 1063846835952105 14:31:39 PM XLON 11,994 78.40 1063846835952108 14:31:39 PM XLON 1,892 78.40 1063846835952109 14:31:46 PM TRQX 6,499 78.40 1063846894670997 14:31:56 PM XLON 4,211 78.40 1063846835952186 14:31:57 PM XLON 11,994 78.40 1063846835952187 14:31:58 PM XLON 3,063 78.40 1063846835952201 14:32:01 PM AQXE 5,000 78.40 98193 14:32:02 PM XLON 11,994 78.40 1063846835952237 14:32:02 PM XLON 7,682 78.40 1063846835952238 14:32:03 PM CHIX 7,656 78.38 130001534 14:32:14 PM CHIX 6,167 78.38 13000153J 14:32:21 PM XLON 2,414 78.36 1063846835952364 14:32:21 PM XLON 1,374 78.36 1063846835952365 14:32:21 PM XLON 2,061 78.36 1063846835952366 14:32:21 PM XLON 4,122 78.36 1063846835952367 14:32:21 PM XLON 1,376 78.36 1063846835952368 14:32:21 PM AQXE 6,258 78.38 98392 14:32:38 PM XLON 7,839 78.36 1063846835952392 14:32:38 PM XLON 6,554 78.36 1063846835952398 14:32:43 PM XLON 1,838 78.36 1063846835952434 14:32:49 PM XLON 6,448 78.34 1063846835952454 14:32:49 PM XLON 2,112 78.34 1063846835952455 14:32:49 PM XLON 6,844 78.34 1063846835952456 14:32:49 PM XLON 12,384 78.32 1063846835952457 14:32:49 PM TRQX 5,911 78.34 1063846894671257 14:32:49 PM CHIX 5,449 78.34 130001589 14:32:53 PM CHIX 2,651 78.32 13000158X 14:32:53 PM CHIX 4,793 78.32 13000158Y 14:33:27 PM XLON 19,662 78.30 1063846835952600 14:33:27 PM XLON 5,933 78.32 1063846835952602 14:33:27 PM XLON 2,785 78.32 1063846835952603 14:33:27 PM XLON 1,477 78.32 1063846835952604 14:33:35 PM XLON 20,564 78.26 1063846835952649 14:33:35 PM XLON 7,982 78.26 1063846835952669 14:33:35 PM XLON 9,188 78.26 1063846835952670 14:33:35 PM TRQX 5,702 78.28 1063846894671426 14:33:35 PM CHIX 5,978 78.28 1300015CD 14:33:35 PM AQXE 6,478 78.30 99173 14:33:40 PM XLON 2,598 78.26 1063846835952687 14:33:40 PM XLON 30 78.26 1063846835952688 14:33:59 PM XLON 7,017 78.26 1063846835952803 14:33:59 PM XLON 2,860 78.26 1063846835952809 14:33:59 PM XLON 2,738 78.26 1063846835952810 14:33:59 PM XLON 6,233 78.26 1063846835952811 14:33:59 PM CHIX 8,706 78.26 1300015E9 14:34:21 PM XLON 4,924 78.22 1063846835952962 14:34:21 PM XLON 5,830 78.24 1063846835952966 14:34:21 PM XLON 2,200 78.22 1063846835952967 14:34:21 PM XLON 2,300 78.22 1063846835952968 14:34:21 PM XLON 6,800 78.22 1063846835952969 14:34:21 PM XLON 4,205 78.22 1063846835952970 14:34:21 PM TRQX 2,060 78.22 1063846894671663 14:34:21 PM TRQX 2,390 78.22 1063846894671664 14:34:21 PM TRQX 1,301 78.22 1063846894671665 14:34:21 PM CHIX 1,000 78.22 1300015IW 14:34:21 PM CHIX 4,852 78.22 1300015IX 14:34:21 PM AQXE 6,017 78.24 99853 14:34:21 PM AQXE 2,040 78.20 99857 14:34:21 PM AQXE 4,015 78.20 99858 14:34:29 PM XLON 17,759 78.18 1063846835953036 14:34:37 PM XLON 656 78.24 1063846835953086 14:34:37 PM XLON 2,754 78.24 1063846835953087 14:34:37 PM XLON 22,436 78.24 1063846835953088 14:34:44 PM XLON 2,622 78.28 1063846835953119 14:34:45 PM CHIX 4,474 78.28 1300015NQ 14:34:45 PM CHIX 7,579 78.28 1300015NR 14:35:03 PM XLON 2,929 78.28 1063846835953213 14:35:10 PM XLON 1,938 78.36 1063846835953334 14:35:10 PM XLON 3,076 78.36 1063846835953338 14:35:10 PM XLON 1,938 78.36 1063846835953339 14:35:10 PM XLON 2,824 78.36 1063846835953340 14:35:10 PM XLON 9,494 78.36 1063846835953341 14:35:26 PM TRQX 3,311 78.38 1063846894671970 14:35:26 PM TRQX 2,111 78.38 1063846894671971 14:35:27 PM XLON 25,000 78.38 1063846835953392 14:35:27 PM XLON 846 78.38 1063846835953393 14:35:28 PM AQXE 5,712 78.34 100870 14:35:28 PM XLON 20,169 78.34 1063846835953411 14:35:28 PM TRQX 5,468 78.34 1063846894671976 14:35:28 PM CHIX 6,370 78.32 1300015W6 14:35:28 PM CHIX 4,212 78.32 1300015W7 14:35:53 PM XLON 14,486 78.38 1063846835953496 14:35:55 PM XLON 7,786 78.38 1063846835953504 14:35:55 PM CHIX 8,824 78.40 1300015XV 14:36:45 PM XLON 3,460 78.46 1063846835953607 14:36:48 PM XLON 25,846 78.48 1063846835953613 14:36:49 PM AQXE 8,151 78.46 101614 14:36:49 PM XLON 8,586 78.46 1063846835953620 14:36:49 PM XLON 9,477 78.46 1063846835953621 14:36:49 PM XLON 1,132 78.46 1063846835953622 14:36:49 PM XLON 20,248 78.42 1063846835953634 14:36:49 PM TRQX 5,530 78.46 1063846894672187 14:36:49 PM TRQX 5,430 78.42 1063846894672193 14:36:49 PM CHIX 6,657 78.46 13000163Y 14:36:49 PM CHIX 2,717 78.46 13000163Z 14:37:04 PM AQXE 5,676 78.42 101758 14:37:04 PM XLON 1,232 78.38 1063846835953696 14:37:04 PM XLON 1,396 78.38 1063846835953697 14:37:04 PM XLON 790 78.38 1063846835953698 14:37:04 PM XLON 9,215 78.38 1063846835953699 14:37:04 PM CHIX 5,735 78.40 13000165C 14:38:17 PM AQXE 2,383 78.38 102514 14:38:17 PM AQXE 3,742 78.38 102515 14:38:17 PM XLON 7,200 78.38 1063846835953943 14:38:17 PM XLON 2,755 78.38 1063846835953944 14:38:23 PM XLON 6,906 78.36 1063846835953969 14:38:23 PM XLON 17,143 78.34 1063846835953971 14:38:23 PM CHIX 9,285 78.36 1300016EG 14:39:09 PM AQXE 6,127 78.36 102982 14:39:09 PM XLON 100 78.38 1063846835954094 14:39:09 PM XLON 3,202 78.38 1063846835954095 14:39:09 PM XLON 2,820 78.38 1063846835954096 14:39:09 PM XLON 6,237 78.36 1063846835954109 14:39:09 PM XLON 9,987 78.36 1063846835954110 14:39:09 PM TRQX 1,164 78.36 1063846894672602 14:39:09 PM TRQX 4,253 78.36 1063846894672603 14:39:09 PM CHIX 5,528 78.36 1300016J7 14:39:34 PM AQXE 688 78.32 103376 14:39:34 PM AQXE 6,523 78.32 103378 14:39:34 PM XLON 3,510 78.34 1063846835954342 14:39:34 PM XLON 9,146 78.32 1063846835954352 14:39:34 PM XLON 3,007 78.32 1063846835954353 14:39:34 PM XLON 6,845 78.30 1063846835954354 14:39:34 PM XLON 13,149 78.30 1063846835954355 14:39:34 PM TRQX 2,902 78.32 1063846894672772 14:39:34 PM CHIX 1,000 78.30 1300016O1 14:39:34 PM CHIX 6,744 78.30 1300016O2 14:40:02 PM XLON 2,825 78.30 1063846835954474 14:40:27 PM XLON 7,430 78.30 1063846835954564 14:40:39 PM XLON 11,887 78.40 1063846835954596 14:40:40 PM XLON 7,500 78.40 1063846835954603 14:40:40 PM XLON 37 78.38 1063846835954605 14:40:42 PM XLON 10,000 78.38 1063846835954614 14:40:42 PM XLON 2,552 78.38 1063846835954615 14:40:55 PM AQXE 6,358 78.42 104096 14:40:55 PM XLON 8,009 78.42 1063846835954667 14:40:55 PM XLON 10,000 78.42 1063846835954668 14:40:55 PM XLON 2,220 78.42 1063846835954669 14:40:55 PM TRQX 2,806 78.42 1063846894673015 14:40:55 PM TRQX 3,566 78.42 1063846894673016 14:40:59 PM CHIX 6,830 78.42 1300016WF 14:40:59 PM CHIX 5,765 78.42 1300016WG 14:41:31 PM CHIX 10,195 78.42 13000171N 14:41:31 PM CHIX 619 78.42 13000171O 14:41:50 PM AQXE 6,436 78.42 104513 14:41:50 PM XLON 6,899 78.42 1063846835954870 14:41:50 PM XLON 10,000 78.42 1063846835954871 14:41:50 PM XLON 2,815 78.42 1063846835954872 14:41:50 PM XLON 6,251 78.42 1063846835954873 14:41:50 PM XLON 3,041 78.42 1063846835954874 14:41:50 PM CHIX 6,186 78.42 13000172Y 14:41:50 PM CHIX 899 78.42 13000172Z 14:42:01 PM XLON 6,692 78.38 1063846835954893 14:42:01 PM XLON 5,197 78.38 1063846835954897 14:42:01 PM CHIX 11,510 78.38 130001750 14:42:02 PM XLON 2,700 78.34 1063846835954904 14:42:02 PM TRQX 1,998 78.36 1063846894673236 14:42:02 PM TRQX 1,126 78.36 1063846894673237 14:42:02 PM TRQX 2,832 78.36 1063846894673238 14:42:03 PM XLON 17,469 78.34 1063846835954910 14:42:22 PM AQXE 3,738 78.28 104792 14:42:22 PM XLON 4,266 78.28 1063846835955026 14:42:22 PM XLON 3,000 78.28 1063846835955027 14:42:22 PM XLON 2,250 78.28 1063846835955028 14:42:22 PM XLON 10,566 78.28 1063846835955030 14:42:46 PM XLON 4,672 78.30 1063846835955083 14:42:46 PM XLON 5,000 78.30 1063846835955084 14:42:46 PM XLON 7,000 78.30 1063846835955085 14:42:46 PM XLON 3,690 78.30 1063846835955086 14:44:24 PM XLON 5,325 78.36 1063846835955253 14:45:18 PM XLON 18,038 78.40 1063846835955406 14:45:18 PM XLON 3,163 78.40 1063846835955407 14:45:19 PM XLON 16,496 78.38 1063846835955411 14:45:19 PM XLON 3,621 78.38 1063846835955412 14:45:19 PM XLON 6,863 78.40 1063846835955413 14:45:19 PM XLON 2,630 78.40 1063846835955414 14:45:27 PM XLON 22,500 78.40 1063846835955441 14:45:27 PM XLON 11,240 78.38 1063846835955442 14:45:49 PM XLON 9,384 78.38 1063846835955598 14:45:49 PM TRQX 7,349 78.38 1063846894673845 14:45:49 PM CHIX 14,219 78.38 1300017R1 14:46:01 PM XLON 6,867 78.38 1063846835955634 14:46:02 PM XLON 2,979 78.38 1063846835955635 14:46:02 PM XLON 2,845 78.38 1063846835955636 14:46:03 PM XLON 5,000 78.36 1063846835955642 14:46:03 PM XLON 3,183 78.36 1063846835955643 14:46:03 PM AQXE 5,673 78.36 106400 14:46:04 PM XLON 3,116 78.36 1063846835955658 14:46:19 PM XLON 19,794 78.34 1063846835955702 14:46:59 PM XLON 6,180 78.32 1063846835955790 14:46:59 PM XLON 2,900 78.32 1063846835955791 14:46:59 PM XLON 3,000 78.30 1063846835955792 14:46:59 PM XLON 3,000 78.30 1063846835955793 14:46:59 PM XLON 2,200 78.30 1063846835955794 14:46:59 PM XLON 2,300 78.30 1063846835955795 14:46:59 PM XLON 9,333 78.30 1063846835955796 14:46:59 PM XLON 285 78.30 1063846835955797 14:46:59 PM TRQX 5,582 78.32 1063846894674020 14:46:59 PM AQXE 132 <