Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
14 November 2024 - 10:15PM
Edgar (US Regulatory)
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULES 13a-16 OR 15d-16 UNDER
THE SECURITIES EXCHANGE ACT OF 1934
Dated
November 14, 2024
Commission
File Number: 001-10086
VODAFONE GROUP
PUBLIC LIMITED COMPANY
(Translation
of registrant’s name into English)
VODAFONE
HOUSE, THE CONNECTION, NEWBURY, BERKSHIRE, RG14 2FN,
ENGLAND
(Address
of principal executive offices)
Indicate
by check mark whether the registrant files or will file annual
reports under cover Form 20-F or Form 40-F.
Form
20-F ✓
Form 40-F _
This
Report on Form 6-K contains a Stock Exchange Announcement dated 14
November 2024 entitled Transaction in Own Shares.
VODAFONE GROUP PLC
TRANSACTIONS IN OWN SECURITIES
14
November 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 and
12 November 2024, as announced on 07 August 2024 and 12 November
2024 (the "Programme"):
|
Date of
purchase:
|
13
November 2024
|
|
Number
of ordinary shares purchased:
|
19,451,090
|
|
Highest
price paid per share (pence):
|
69.10
|
|
Lowest
price paid per share (pence):
|
66.84
|
|
Volume
weighted average price paid per share (pence):
|
68.29
|
Vodafone
intends to hold the purchased shares in treasury. Following the
purchase of these shares, Vodafone holds 2,221,237,224 of its
ordinary shares in treasury and has 25,986,707,593 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 13 November 2024 GSI (as riskless
principal) elected to purchase 19,451,090 Vodafone ordinary shares
to sell to Vodafone. A schedule of individual trades carried out by
Goldman Sachs on 13 November 2024 is set out below.
These purchases are the
last purchases to be made under the irrevocable programme between
Vodafone, on the one hand, and GSI on the other hand, announced on
07 August 2024 and 12 November 2024, as that irrevocable programme
has been completed.
Schedule of purchases - aggregate information
|
Trading venue
|
Volume weighted average price (pence per share)
|
Aggregated volume
|
|
AQXE
|
68.29
|
1,375,000
|
|
BATE
|
68.36
|
1,362,090
|
|
CHIX
|
68.28
|
3,391,000
|
|
TRQX
|
68.28
|
1,038,000
|
|
XLON
|
68.29
|
12,285,000
|
Schedule of purchases - individual transactions
|
Transaction Time
|
Trading Venue
|
Number of Shares
|
Price Per Share (pence)
|
Transaction Reference Number
|
|
08:08:09
AM
|
XLON
|
14,918
|
67.30
|
1106547400774378
|
|
08:09:04
AM
|
BATE
|
4,768
|
67.32
|
3000092Z
|
|
08:09:24
AM
|
XLON
|
17,844
|
67.38
|
1106547400774628
|
|
08:09:24
AM
|
XLON
|
18,337
|
67.36
|
1106547400774629
|
|
08:09:24
AM
|
XLON
|
16,193
|
67.34
|
1106547400774632
|
|
08:09:24
AM
|
CHIX
|
14,190
|
67.38
|
1300009V5
|
|
08:09:24
AM
|
CHIX
|
1,698
|
67.38
|
1300009V6
|
|
08:09:24
AM
|
CHIX
|
5,976
|
67.36
|
1300009V7
|
|
08:09:24
AM
|
CHIX
|
9,958
|
67.36
|
1300009V8
|
|
08:09:24
AM
|
BATE
|
7,069
|
67.38
|
3000093R
|
|
08:09:24
AM
|
BATE
|
6,686
|
67.36
|
3000093S
|
|
08:09:24
AM
|
BATE
|
64
|
67.36
|
3000093T
|
|
08:12:01
AM
|
TRQX
|
5,664
|
67.18
|
1106547459492506
|
|
08:12:04
AM
|
AQXE
|
4,140
|
67.20
|
5793
|
|
08:12:22
AM
|
AQXE
|
11,089
|
67.20
|
5874
|
|
08:12:39
AM
|
XLON
|
6,459
|
67.18
|
1106547400775375
|
|
08:12:57
AM
|
XLON
|
4,754
|
67.16
|
1106547400775414
|
|
08:13:05
AM
|
XLON
|
2,379
|
67.18
|
1106547400775433
|
|
08:13:12
AM
|
XLON
|
16,406
|
67.14
|
1106547400775454
|
|
08:13:12
AM
|
XLON
|
8,900
|
67.12
|
1106547400775458
|
|
08:13:12
AM
|
XLON
|
8,104
|
67.12
|
1106547400775459
|
|
08:15:07
AM
|
BATE
|
875
|
67.32
|
300009KD
|
|
08:15:07
AM
|
BATE
|
38
|
67.32
|
300009KE
|
|
08:15:07
AM
|
BATE
|
6,127
|
67.32
|
300009KF
|
|
08:15:50
AM
|
XLON
|
17,322
|
67.22
|
1106547400776031
|
|
08:17:04
AM
|
XLON
|
17,888
|
67.24
|
1106547400776316
|
|
08:17:04
AM
|
TRQX
|
11,967
|
67.24
|
1106547459493466
|
|
08:18:02
AM
|
CHIX
|
2,273
|
67.34
|
130000AUM
|
|
08:18:02
AM
|
CHIX
|
6,551
|
67.34
|
130000AUY
|
|
08:18:02
AM
|
CHIX
|
4,331
|
67.34
|
130000AUZ
|
|
08:18:02
AM
|
CHIX
|
4,290
|
67.34
|
130000AV0
|
|
08:18:28
AM
|
XLON
|
9,062
|
67.48
|
1106547400776658
|
|
08:18:29
AM
|
BATE
|
9,730
|
67.44
|
300009SN
|
|
08:18:52
AM
|
XLON
|
15,727
|
67.40
|
1106547400776753
|
|
08:18:52
AM
|
XLON
|
17,595
|
67.38
|
1106547400776762
|
|
08:18:52
AM
|
XLON
|
15,695
|
67.36
|
1106547400776767
|
|
08:19:04
AM
|
AQXE
|
3,768
|
67.26
|
8472
|
|
08:20:25
AM
|
AQXE
|
5,851
|
67.24
|
8866
|
|
08:22:03
AM
|
CHIX
|
16,504
|
67.16
|
130000BFM
|
|
08:22:45
AM
|
XLON
|
14,964
|
67.14
|
1106547400777375
|
|
08:22:45
AM
|
BATE
|
7,632
|
67.14
|
30000A5O
|
|
08:22:45
AM
|
BATE
|
221
|
67.14
|
30000A5P
|
|
08:25:02
AM
|
XLON
|
17,344
|
67.28
|
1106547400777664
|
|
08:25:02
AM
|
XLON
|
17,819
|
67.26
|
1106547400777666
|
|
08:25:02
AM
|
CHIX
|
14,425
|
67.28
|
130000BP2
|
|
08:25:02
AM
|
CHIX
|
16,069
|
67.26
|
130000BP5
|
|
08:25:02
AM
|
CHIX
|
15,954
|
67.24
|
130000BP7
|
|
08:26:26
AM
|
AQXE
|
14,519
|
67.22
|
10625
|
|
08:27:09
AM
|
XLON
|
17,511
|
67.26
|
1106547400777949
|
|
08:27:09
AM
|
TRQX
|
5,942
|
67.24
|
1106547459494962
|
|
08:27:09
AM
|
TRQX
|
11,103
|
67.24
|
1106547459494963
|
|
08:27:43
AM
|
XLON
|
6,632
|
67.08
|
1106547400778013
|
|
08:27:43
AM
|
XLON
|
8,415
|
67.08
|
1106547400778014
|
|
08:29:01
AM
|
BATE
|
8,786
|
67.04
|
30000AMM
|
|
08:29:13
AM
|
XLON
|
7,232
|
66.98
|
1106547400778312
|
|
08:30:21
AM
|
XLON
|
16,872
|
66.96
|
1106547400778566
|
|
08:30:21
AM
|
XLON
|
16,588
|
66.94
|
1106547400778569
|
|
08:32:25
AM
|
XLON
|
7,686
|
66.94
|
1106547400778866
|
|
08:32:35
AM
|
XLON
|
4,639
|
66.96
|
1106547400778884
|
|
08:33:25
AM
|
BATE
|
288
|
66.92
|
30000B00
|
|
08:33:26
AM
|
XLON
|
16,956
|
66.92
|
1106547400779007
|
|
08:33:26
AM
|
XLON
|
12,600
|
66.90
|
1106547400779010
|
|
08:33:26
AM
|
XLON
|
2,432
|
66.90
|
1106547400779011
|
|
08:33:26
AM
|
BATE
|
7,947
|
66.92
|
30000B02
|
|
08:36:01
AM
|
XLON
|
16,444
|
67.08
|
1106547400779347
|
|
08:36:01
AM
|
BATE
|
933
|
67.06
|
30000B7N
|
|
08:36:01
AM
|
BATE
|
6,664
|
67.06
|
30000B7O
|
|
08:37:55
AM
|
XLON
|
17,085
|
67.10
|
1106547400779545
|
|
08:37:58
AM
|
AQXE
|
2,772
|
67.08
|
14416
|
|
08:38:10
AM
|
AQXE
|
6,275
|
67.08
|
14502
|
|
08:38:10
AM
|
BATE
|
3,954
|
67.08
|
30000BDM
|
|
08:38:10
AM
|
BATE
|
1,994
|
67.08
|
30000BDN
|
|
08:39:46
AM
|
XLON
|
6,897
|
67.08
|
1106547400779693
|
|
08:40:04
AM
|
XLON
|
6,165
|
67.10
|
1106547400779742
|
|
08:40:04
AM
|
XLON
|
11,145
|
67.10
|
1106547400779743
|
|
08:40:04
AM
|
XLON
|
8,658
|
67.08
|
1106547400779744
|
|
08:40:04
AM
|
CHIX
|
18,012
|
67.10
|
130000DBF
|
|
08:40:04
AM
|
CHIX
|
4,264
|
67.08
|
130000DBH
|
|
08:40:04
AM
|
CHIX
|
698
|
67.08
|
130000DBI
|
|
08:40:04
AM
|
CHIX
|
11,637
|
67.08
|
130000DBJ
|
|
08:41:17
AM
|
XLON
|
17,628
|
67.08
|
1106547400779902
|
|
08:42:37
AM
|
XLON
|
18,257
|
67.10
|
1106547400780087
|
|
08:43:18
AM
|
TRQX
|
16,891
|
67.06
|
1106547459497235
|
|
08:43:22
AM
|
XLON
|
16,165
|
67.02
|
1106547400780200
|
|
08:43:46
AM
|
AQXE
|
17,390
|
67.06
|
16189
|
|
08:43:46
AM
|
AQXE
|
17,875
|
67.04
|
16190
|
|
08:43:47
AM
|
XLON
|
15,678
|
67.00
|
1106547400780244
|
|
08:46:13
AM
|
XLON
|
17,026
|
66.92
|
1106547400780559
|
|
08:46:13
AM
|
XLON
|
17,431
|
66.90
|
1106547400780561
|
|
08:48:45
AM
|
XLON
|
17,020
|
66.94
|
1106547400780792
|
|
08:48:45
AM
|
CHIX
|
8,745
|
66.94
|
130000EAD
|
|
08:48:45
AM
|
CHIX
|
8,619
|
66.94
|
130000EAE
|
|
08:49:39
AM
|
XLON
|
15,791
|
66.94
|
1106547400780854
|
|
08:51:32
AM
|
XLON
|
359
|
66.90
|
1106547400781140
|
|
08:52:35
AM
|
XLON
|
17,443
|
67.00
|
1106547400781268
|
|
08:52:35
AM
|
XLON
|
11,269
|
66.98
|
1106547400781273
|
|
08:52:59
AM
|
BATE
|
9,682
|
67.00
|
30000CJI
|
|
08:53:02
AM
|
XLON
|
17,757
|
66.96
|
1106547400781344
|
|
08:53:43
AM
|
CHIX
|
16,385
|
66.94
|
130000EO9
|
|
08:54:16
AM
|
XLON
|
15,087
|
66.84
|
1106547400781560
|
|
08:55:47
AM
|
XLON
|
2,014
|
66.90
|
1106547400781757
|
|
08:55:50
AM
|
XLON
|
15,181
|
66.90
|
1106547400781758
|
|
08:58:06
AM
|
XLON
|
2,762
|
67.08
|
1106547400782120
|
|
08:58:06
AM
|
XLON
|
15,548
|
67.08
|
1106547400782121
|
|
08:58:06
AM
|
TRQX
|
16,509
|
67.06
|
1106547459499129
|
|
08:58:06
AM
|
CHIX
|
16,777
|
67.08
|
130000F35
|
|
08:58:06
AM
|
BATE
|
8,472
|
67.06
|
30000CVS
|
|
08:58:20
AM
|
XLON
|
484
|
67.02
|
1106547400782155
|
|
08:58:33
AM
|
XLON
|
16,754
|
67.04
|
1106547400782177
|
|
08:58:33
AM
|
XLON
|
250
|
67.04
|
1106547400782178
|
|
08:59:48
AM
|
XLON
|
4,795
|
67.02
|
1106547400782391
|
|
08:59:48
AM
|
XLON
|
11,442
|
67.02
|
1106547400782392
|
|
09:01:00
AM
|
XLON
|
4,199
|
66.98
|
1106547400782508
|
|
09:01:00
AM
|
XLON
|
13,176
|
66.98
|
1106547400782509
|
|
09:02:20
AM
|
XLON
|
17,647
|
67.00
|
1106547400782714
|
|
09:02:20
AM
|
CHIX
|
17,605
|
67.00
|
130000FHH
|
|
09:02:20
AM
|
BATE
|
8,984
|
67.00
|
30000D6N
|
|
09:03:48
AM
|
XLON
|
15,737
|
66.86
|
1106547400783119
|
|
09:04:31
AM
|
XLON
|
15,502
|
66.94
|
1106547400783246
|
|
09:04:31
AM
|
BATE
|
5,135
|
66.94
|
30000DCL
|
|
09:04:31
AM
|
BATE
|
173
|
66.94
|
30000DCM
|
|
09:05:31
AM
|
XLON
|
15,249
|
66.92
|
1106547400783362
|
|
09:06:37
AM
|
XLON
|
14,407
|
66.92
|
1106547400783474
|
|
09:06:41
AM
|
CHIX
|
16,273
|
66.90
|
130000FT8
|
|
09:06:41
AM
|
CHIX
|
1,133
|
66.90
|
130000FT9
|
|
09:07:31
AM
|
XLON
|
2,926
|
66.98
|
1106547400783577
|
|
09:07:52
AM
|
XLON
|
17,157
|
67.00
|
1106547400783638
|
|
09:08:06
AM
|
AQXE
|
16,241
|
66.98
|
22729
|
|
09:08:13
AM
|
BATE
|
408
|
66.96
|
30000DJ9
|
|
09:08:13
AM
|
BATE
|
9,305
|
66.96
|
30000DJA
|
|
09:09:31
AM
|
BATE
|
245
|
67.10
|
30000DLZ
|
|
09:09:31
AM
|
BATE
|
2,590
|
67.10
|
30000DM0
|
|
09:09:31
AM
|
BATE
|
2,590
|
67.10
|
30000DM1
|
|
09:09:32
AM
|
XLON
|
18,471
|
67.08
|
1106547400783768
|
|
09:10:43
AM
|
XLON
|
16,322
|
67.10
|
1106547400783909
|
|
09:12:13
AM
|
XLON
|
9,448
|
67.12
|
1106547400784020
|
|
09:12:13
AM
|
XLON
|
8,529
|
67.12
|
1106547400784021
|
|
09:12:13
AM
|
CHIX
|
17,657
|
67.12
|
130000G5U
|
|
09:13:00
AM
|
XLON
|
4,373
|
67.12
|
1106547400784073
|
|
09:13:00
AM
|
XLON
|
11,830
|
67.12
|
1106547400784074
|
|
09:13:00
AM
|
TRQX
|
17,678
|
67.12
|
1106547459500962
|
|
09:13:00
AM
|
BATE
|
5,264
|
67.12
|
30000DTB
|
|
09:13:55
AM
|
XLON
|
15,668
|
67.18
|
1106547400784194
|
|
09:13:55
AM
|
BATE
|
10,372
|
67.18
|
30000DVS
|
|
09:14:06
AM
|
BATE
|
2,375
|
67.20
|
30000DW5
|
|
09:14:06
AM
|
BATE
|
347
|
67.20
|
30000DW6
|
|
09:14:15
AM
|
BATE
|
2,838
|
67.20
|
30000DWG
|
|
09:15:25
AM
|
XLON
|
7,328
|
67.26
|
1106547400784351
|
|
09:15:42
AM
|
CHIX
|
2,449
|
67.30
|
130000GGX
|
|
09:15:42
AM
|
CHIX
|
15,134
|
67.30
|
130000GGY
|
|
09:15:42
AM
|
BATE
|
7,872
|
67.30
|
30000E0A
|
|
09:15:42
AM
|
BATE
|
2,108
|
67.30
|
30000E0B
|
|
09:16:05
AM
|
XLON
|
414
|
67.30
|
1106547400784397
|
|
09:16:05
AM
|
XLON
|
17,792
|
67.30
|
1106547400784398
|
|
09:16:06
AM
|
AQXE
|
4,526
|
67.30
|
24791
|
|
09:16:08
AM
|
BATE
|
5,174
|
67.24
|
30000E16
|
|
09:16:10
AM
|
BATE
|
346
|
67.24
|
30000E1E
|
|
09:17:07
AM
|
XLON
|
15,869
|
67.28
|
1106547400784684
|
|
09:17:07
AM
|
XLON
|
15,562
|
67.26
|
1106547400784689
|
|
09:17:07
AM
|
BATE
|
9,969
|
67.28
|
30000E7W
|
|
09:17:35
AM
|
BATE
|
6,266
|
67.22
|
30000E9T
|
|
09:18:47
AM
|
XLON
|
5,455
|
67.26
|
1106547400784757
|
|
09:19:01
AM
|
XLON
|
15,421
|
67.24
|
1106547400784844
|
|
09:20:03
AM
|
CHIX
|
5,977
|
67.24
|
130000H8O
|
|
09:20:47
AM
|
CHIX
|
15,504
|
67.24
|
130000H99
|
|
09:20:47
AM
|
CHIX
|
73
|
67.24
|
130000H9A
|
|
09:20:47
AM
|
CHIX
|
2,029
|
67.24
|
130000H9B
|
|
09:22:03
AM
|
XLON
|
8,895
|
67.24
|
1106547400785057
|
|
09:22:03
AM
|
XLON
|
8,966
|
67.24
|
1106547400785058
|
|
09:22:03
AM
|
XLON
|
6,956
|
67.22
|
1106547400785060
|
|
09:22:03
AM
|
XLON
|
9,087
|
67.22
|
1106547400785061
|
|
09:22:03
AM
|
AQXE
|
16,544
|
67.24
|
26383
|
|
09:22:03
AM
|
BATE
|
2,981
|
67.24
|
30000EI0
|
|
09:22:03
AM
|
BATE
|
6,250
|
67.24
|
30000EI1
|
|
09:23:08
AM
|
XLON
|
18,221
|
67.12
|
1106547400785139
|
|
09:26:16
AM
|
XLON
|
17,746
|
67.22
|
1106547400785400
|
|
09:26:16
AM
|
TRQX
|
701
|
67.22
|
1106547459502454
|
|
09:26:16
AM
|
TRQX
|
75
|
67.22
|
1106547459502455
|
|
09:26:16
AM
|
TRQX
|
178
|
67.22
|
1106547459502456
|
|
09:26:16
AM
|
TRQX
|
15,959
|
67.22
|
1106547459502457
|
|
09:26:16
AM
|
CHIX
|
4,347
|
67.22
|
130000HOD
|
|
09:26:16
AM
|
CHIX
|
13,293
|
67.22
|
130000HOE
|
|
09:27:15
AM
|
XLON
|
17,409
|
67.26
|
1106547400785475
|
|
09:27:15
AM
|
XLON
|
17,863
|
67.24
|
1106547400785478
|
|
09:27:15
AM
|
XLON
|
17,907
|
67.22
|
1106547400785484
|
|
09:27:15
AM
|
BATE
|
5,615
|
67.26
|
30000EU4
|
|
09:27:19
AM
|
BATE
|
3,768
|
67.16
|
30000EUK
|
|
09:28:22
AM
|
BATE
|
1,674
|
67.16
|
30000EWP
|
|
09:29:00
AM
|
CHIX
|
3,768
|
67.22
|
130000HXJ
|
|
09:29:05
AM
|
XLON
|
9,065
|
67.20
|
1106547400785697
|
|
09:29:05
AM
|
XLON
|
9,065
|
67.20
|
1106547400785698
|
|
09:29:36
AM
|
XLON
|
16,863
|
67.22
|
1106547400785729
|
|
09:29:36
AM
|
CHIX
|
7,137
|
67.22
|
130000HZA
|
|
09:29:36
AM
|
CHIX
|
8,830
|
67.22
|
130000HZB
|
|
09:29:36
AM
|
AQXE
|
15,170
|
67.22
|
28213
|
|
09:29:36
AM
|
AQXE
|
2,429
|
67.22
|
28214
|
|
09:31:56
AM
|
XLON
|
17,585
|
67.16
|
1106547400785874
|
|
09:33:06
AM
|
XLON
|
17,870
|
67.18
|
1106547400785982
|
|
09:33:06
AM
|
CHIX
|
12,497
|
67.18
|
130000I4K
|
|
09:33:06
AM
|
CHIX
|
3,471
|
67.18
|
130000I4L
|
|
09:33:16
AM
|
XLON
|
17,875
|
67.16
|
1106547400786017
|
|
09:34:04
AM
|
XLON
|
10,454
|
67.32
|
1106547400786149
|
|
09:34:04
AM
|
XLON
|
6,947
|
67.32
|
1106547400786150
|
|
09:34:04
AM
|
BATE
|
1,416
|
67.32
|
30000F7V
|
|
09:34:04
AM
|
BATE
|
7,986
|
67.32
|
30000F7W
|
|
09:34:27
AM
|
BATE
|
5,681
|
67.28
|
30000F8U
|
|
09:35:02
AM
|
XLON
|
15,404
|
67.40
|
1106547400786220
|
|
09:35:49
AM
|
XLON
|
16,557
|
67.40
|
1106547400786286
|
|
09:36:24
AM
|
CHIX
|
13,291
|
67.42
|
130000IGD
|
|
09:36:24
AM
|
CHIX
|
3,987
|
67.42
|
130000IGE
|
|
09:38:14
AM
|
XLON
|
12,750
|
67.50
|
1106547400786387
|
|
09:38:14
AM
|
XLON
|
17,653
|
67.54
|
1106547400786399
|
|
09:38:19
AM
|
TRQX
|
18,175
|
67.62
|
1106547459503522
|
|
09:39:02
AM
|
XLON
|
16,273
|
67.66
|
1106547400786462
|
|
09:39:21
AM
|
BATE
|
4,635
|
67.70
|
30000FIC
|
|
09:39:21
AM
|
BATE
|
4,635
|
67.70
|
30000FID
|
|
09:39:21
AM
|
AQXE
|
4,446
|
67.70
|
30324
|
|
09:39:21
AM
|
AQXE
|
13,947
|
67.70
|
30325
|
|
09:39:46
AM
|
XLON
|
9,524
|
67.70
|
1106547400786509
|
|
09:39:46
AM
|
XLON
|
7,728
|
67.70
|
1106547400786510
|
|
09:40:22
AM
|
CHIX
|
16,718
|
67.74
|
130000ISP
|
|
09:41:02
AM
|
XLON
|
15,656
|
67.76
|
1106547400786654
|
|
09:41:02
AM
|
XLON
|
16,022
|
67.72
|
1106547400786662
|
|
09:42:35
AM
|
BATE
|
3,999
|
67.66
|
30000FRL
|
|
09:42:35
AM
|
BATE
|
5,841
|
67.66
|
30000FRM
|
|
09:43:15
AM
|
XLON
|
17,994
|
67.66
|
1106547400786829
|
|
09:43:16
AM
|
CHIX
|
14,845
|
67.64
|
130000J2I
|
|
09:43:37
AM
|
XLON
|
10,503
|
67.60
|
1106547400786855
|
|
09:45:08
AM
|
XLON
|
17,048
|
67.54
|
1106547400786927
|
|
09:45:55
AM
|
XLON
|
4,971
|
67.58
|
1106547400786966
|
|
09:46:01
AM
|
XLON
|
16,921
|
67.76
|
1106547400786987
|
|
09:46:17
AM
|
BATE
|
164
|
67.80
|
30000FXT
|
|
09:46:17
AM
|
BATE
|
5,557
|
67.80
|
30000FXU
|
|
09:47:04
AM
|
CHIX
|
14,748
|
67.92
|
130000JAF
|
|
09:47:04
AM
|
BATE
|
5,754
|
67.92
|
30000FZB
|
|
09:47:08
AM
|
XLON
|
16,453
|
67.92
|
1106547400787089
|
|
09:47:08
AM
|
BATE
|
63
|
67.90
|
30000FZU
|
|
09:47:08
AM
|
BATE
|
63
|
67.90
|
30000FZV
|
|
09:47:08
AM
|
BATE
|
7,099
|
67.90
|
30000FZW
|
|
09:47:09
AM
|
AQXE
|
1,323
|
67.90
|
31824
|
|
09:47:15
AM
|
BATE
|
11
|
67.86
|
30000G04
|
|
09:48:00
AM
|
BATE
|
5,277
|
67.88
|
30000G1E
|
|
09:48:06
AM
|
XLON
|
4,609
|
67.86
|
1106547400787143
|
|
09:48:12
AM
|
XLON
|
14,590
|
67.92
|
1106547400787166
|
|
09:49:25
AM
|
XLON
|
4,870
|
67.92
|
1106547400787213
|
|
09:49:25
AM
|
XLON
|
13,232
|
67.92
|
1106547400787214
|
|
09:51:05
AM
|
XLON
|
17,273
|
67.88
|
1106547400787341
|
|
09:51:05
AM
|
XLON
|
8,492
|
67.86
|
1106547400787342
|
|
09:51:05
AM
|
XLON
|
9,221
|
67.86
|
1106547400787343
|
|
09:51:05
AM
|
XLON
|
6,052
|
67.84
|
1106547400787350
|
|
09:51:05
AM
|
XLON
|
11,610
|
67.84
|
1106547400787351
|
|
09:51:05
AM
|
CHIX
|
15,202
|
67.86
|
130000JMZ
|
|
09:51:05
AM
|
CHIX
|
1,005
|
67.84
|
130000JN2
|
|
09:51:05
AM
|
CHIX
|
85
|
67.84
|
130000JN3
|
|
09:51:05
AM
|
CHIX
|
85
|
67.84
|
130000JN4
|
|
09:51:05
AM
|
CHIX
|
6,818
|
67.84
|
130000JN5
|
|
09:51:05
AM
|
AQXE
|
17,967
|
67.86
|
32775
|
|
09:51:05
AM
|
AQXE
|
240
|
67.86
|
32776
|
|
09:51:42
AM
|
BATE
|
9,467
|
67.76
|
30000GA0
|
|
09:52:27
AM
|
TRQX
|
16,528
|
67.80
|
1106547459504755
|
|
09:54:16
AM
|
XLON
|
12,359
|
67.76
|
1106547400787739
|
|
09:54:16
AM
|
XLON
|
4,751
|
67.76
|
1106547400787740
|
|
09:55:05
AM
|
XLON
|
15,998
|
67.72
|
1106547400787804
|
|
09:55:53
AM
|
XLON
|
15,756
|
67.72
|
1106547400787850
|
|
09:55:53
AM
|
CHIX
|
654
|
67.72
|
130000JXP
|
|
09:56:15
AM
|
CHIX
|
16,369
|
67.72
|
130000JY7
|
|
09:56:15
AM
|
CHIX
|
284
|
67.72
|
130000JY8
|
|
09:58:11
AM
|
XLON
|
17,468
|
67.70
|
1106547400787960
|
|
09:59:03
AM
|
AQXE
|
5,207
|
67.76
|
34593
|
|
09:59:52
AM
|
XLON
|
17,402
|
67.78
|
1106547400788130
|
|
09:59:52
AM
|
XLON
|
6,389
|
67.76
|
1106547400788136
|
|
09:59:52
AM
|
CHIX
|
16,616
|
67.78
|
130000K6J
|
|
10:00:06
AM
|
XLON
|
3,589
|
67.76
|
1106547400788152
|
|
10:00:06
AM
|
XLON
|
7,394
|
67.76
|
1106547400788153
|
|
10:00:29
AM
|
XLON
|
12,545
|
67.78
|
1106547400788240
|
|
10:00:29
AM
|
XLON
|
4,492
|
67.78
|
1106547400788241
|
|
10:03:21
AM
|
AQXE
|
14,730
|
67.70
|
36160
|
|
10:04:29
AM
|
BATE
|
3,958
|
67.82
|
30000H2B
|
|
10:04:29
AM
|
BATE
|
5,776
|
67.82
|
30000H2C
|
|
10:04:44
AM
|
XLON
|
17,962
|
67.80
|
1106547400788771
|
|
10:04:44
AM
|
CHIX
|
16,146
|
67.80
|
130000KPK
|
|
10:04:56
AM
|
XLON
|
18,423
|
67.78
|
1106547400788791
|
|
10:04:56
AM
|
TRQX
|
1,566
|
67.78
|
1106547459506157
|
|
10:04:56
AM
|
TRQX
|
15,174
|
67.78
|
1106547459506158
|
|
10:05:01
AM
|
XLON
|
18,296
|
67.80
|
1106547400788814
|
|
10:06:01
AM
|
XLON
|
16,602
|
67.80
|
1106547400788887
|
|
10:06:24
AM
|
XLON
|
17,925
|
67.80
|
1106547400788932
|
|
10:07:10
AM
|
BATE
|
5,719
|
67.72
|
30000H7U
|
|
10:07:41
AM
|
XLON
|
2,916
|
67.74
|
1106547400789060
|
|
10:07:41
AM
|
XLON
|
13,882
|
67.74
|
1106547400789061
|
|
10:07:41
AM
|
CHIX
|
3,971
|
67.74
|
130000KYU
|
|
10:07:41
AM
|
CHIX
|
11,797
|
67.74
|
130000KYV
|
|
10:09:30
AM
|
XLON
|
4,586
|
67.70
|
1106547400789166
|
|
10:09:30
AM
|
XLON
|
13,206
|
67.70
|
1106547400789167
|
|
10:10:42
AM
|
XLON
|
18,226
|
67.70
|
1106547400789244
|
|
10:11:08
AM
|
XLON
|
16,443
|
67.78
|
1106547400789292
|
|
10:11:08
AM
|
AQXE
|
9,202
|
67.78
|
38194
|
|
10:11:15
AM
|
CHIX
|
2,707
|
67.76
|
130000LBP
|
|
10:11:15
AM
|
CHIX
|
14,472
|
67.76
|
130000LBQ
|
|
10:12:35
AM
|
XLON
|
14,974
|
67.80
|
1106547400789450
|
|
10:12:53
AM
|
XLON
|
16,854
|
67.70
|
1106547400789486
|
|
10:16:17
AM
|
CHIX
|
7,297
|
67.72
|
130000LN8
|
|
10:16:17
AM
|
CHIX
|
8,893
|
67.72
|
130000LN9
|
|
10:16:17
AM
|
AQXE
|
4,282
|
67.72
|
39508
|
|
10:16:27
AM
|
XLON
|
1,933
|
67.70
|
1106547400789784
|
|
10:16:27
AM
|
XLON
|
3,426
|
67.70
|
1106547400789785
|
|
10:16:27
AM
|
XLON
|
3,426
|
67.70
|
1106547400789786
|
|
10:16:27
AM
|
XLON
|
4,937
|
67.70
|
1106547400789787
|
|
10:16:27
AM
|
XLON
|
3,625
|
67.70
|
1106547400789788
|
|
10:17:10
AM
|
XLON
|
17,524
|
67.76
|
1106547400789892
|
|
10:18:37
AM
|
TRQX
|
16,349
|
67.78
|
1106547459507385
|
|
10:18:38
AM
|
AQXE
|
315
|
67.76
|
40041
|
|
10:18:57
AM
|
XLON
|
17,307
|
67.76
|
1106547400790168
|
|
10:18:57
AM
|
AQXE
|
15,879
|
67.76
|
40088
|
|
10:19:58
AM
|
CHIX
|
15,405
|
67.76
|
130000LXH
|
|
10:19:58
AM
|
BATE
|
5,269
|
67.76
|
30000HXX
|
|
10:19:59
AM
|
XLON
|
14,515
|
67.74
|
1106547400790327
|
|
10:20:23
AM
|
XLON
|
2,997
|
67.74
|
1106547400790400
|
|
10:20:23
AM
|
BATE
|
5,270
|
67.74
|
30000HYP
|
|
10:20:39
AM
|
XLON
|
18,091
|
67.72
|
1106547400790595
|
|
10:20:39
AM
|
XLON
|
18,111
|
67.70
|
1106547400790599
|
|
10:21:37
AM
|
XLON
|
8,538
|
67.74
|
1106547400790760
|
|
10:21:37
AM
|
XLON
|
9,808
|
67.74
|
1106547400790761
|
|
10:22:41
AM
|
XLON
|
1,238
|
67.72
|
1106547400790845
|
|
10:22:41
AM
|
XLON
|
679
|
67.72
|
1106547400790846
|
|
10:22:41
AM
|
XLON
|
32
|
67.72
|
1106547400790847
|
|
10:22:41
AM
|
XLON
|
32
|
67.72
|
1106547400790848
|
|
10:22:41
AM
|
XLON
|
14,528
|
67.72
|
1106547400790849
|
|
10:24:05
AM
|
XLON
|
16,793
|
67.72
|
1106547400790930
|
|
10:24:05
AM
|
CHIX
|
14,329
|
67.72
|
130000MEK
|
|
10:25:44
AM
|
XLON
|
3
|
67.74
|
1106547400791228
|
|
10:25:44
AM
|
XLON
|
12
|
67.74
|
1106547400791229
|
|
10:25:44
AM
|
XLON
|
12
|
67.74
|
1106547400791230
|
|
10:25:45
AM
|
XLON
|
18,424
|
67.74
|
1106547400791232
|
|
10:25:54
AM
|
XLON
|
17,723
|
67.72
|
1106547400791234
|
|
10:26:11
AM
|
BATE
|
4,461
|
67.74
|
30000IEC
|
|
10:26:11
AM
|
BATE
|
5,463
|
67.74
|
30000IED
|
|
10:27:09
AM
|
XLON
|
17,554
|
67.78
|
1106547400791462
|
|
10:27:09
AM
|
CHIX
|
6,224
|
67.78
|
130000MMY
|
|
10:27:09
AM
|
CHIX
|
8,196
|
67.78
|
130000MMZ
|
|
10:30:04
AM
|
XLON
|
11,529
|
67.78
|
1106547400791682
|
|
10:30:04
AM
|
XLON
|
2,170
|
67.78
|
1106547400791683
|
|
10:30:04
AM
|
CHIX
|
1,307
|
67.78
|
130000MV1
|
|
10:30:04
AM
|
CHIX
|
2,900
|
67.78
|
130000MV2
|
|
10:30:04
AM
|
CHIX
|
4,327
|
67.78
|
130000MV3
|
|
10:30:04
AM
|
CHIX
|
7,009
|
67.78
|
130000MV4
|
|
10:30:04
AM
|
AQXE
|
16,573
|
67.78
|
42770
|
|
10:30:05
AM
|
XLON
|
3,638
|
67.78
|
1106547400791684
|
|
10:31:12
AM
|
XLON
|
17,718
|
67.80
|
1106547400791766
|
|
10:32:03
AM
|
XLON
|
17,533
|
67.82
|
1106547400791812
|
|
10:32:03
AM
|
TRQX
|
1,558
|
67.82
|
1106547459508734
|
|
10:32:03
AM
|
TRQX
|
1,558
|
67.82
|
1106547459508735
|
|
10:32:03
AM
|
TRQX
|
12,952
|
67.82
|
1106547459508736
|
|
10:32:04
AM
|
XLON
|
17,495
|
67.80
|
1106547400791815
|
|
10:32:18
AM
|
XLON
|
10,324
|
67.80
|
1106547400791839
|
|
10:33:14
AM
|
XLON
|
18,052
|
67.82
|
1106547400791910
|
|
10:33:14
AM
|
CHIX
|
16,878
|
67.82
|
130000N38
|
|
10:35:14
AM
|
XLON
|
3,131
|
67.82
|
1106547400792006
|
|
10:35:14
AM
|
XLON
|
3,131
|
67.82
|
1106547400792007
|
|
10:35:14
AM
|
XLON
|
12,112
|
67.82
|
1106547400792008
|
|
10:35:51
AM
|
XLON
|
18,097
|
67.82
|
1106547400792053
|
|
10:36:17
AM
|
XLON
|
17,389
|
67.80
|
1106547400792099
|
|
10:37:54
AM
|
XLON
|
17,843
|
67.86
|
1106547400792226
|
|
10:37:54
AM
|
CHIX
|
7,341
|
67.86
|
130000NIM
|
|
10:37:54
AM
|
CHIX
|
3,802
|
67.86
|
130000NIN
|
|
10:37:54
AM
|
CHIX
|
6,780
|
67.86
|
130000NIO
|
|
10:37:54
AM
|
BATE
|
9,790
|
67.86
|
30000J0G
|
|
10:37:54
AM
|
AQXE
|
17,013
|
67.86
|
44744
|
|
10:38:09
AM
|
XLON
|
16,810
|
67.80
|
1106547400792248
|
|
10:39:20
AM
|
XLON
|
16,538
|
67.78
|
1106547400792531
|
|
10:39:20
AM
|
TRQX
|
16,376
|
67.78
|
1106547459509458
|
|
10:39:20
AM
|
BATE
|
5,656
|
67.78
|
30000J4A
|
|
10:41:49
AM
|
XLON
|
8,564
|
67.82
|
1106547400792727
|
|
10:41:49
AM
|
XLON
|
2,620
|
67.82
|
1106547400792728
|
|
10:42:59
AM
|
XLON
|
18,277
|
67.86
|
1106547400792838
|
|
10:42:59
AM
|
XLON
|
17,757
|
67.84
|
1106547400792845
|
|
10:42:59
AM
|
XLON
|
17,731
|
67.82
|
1106547400792850
|
|
10:42:59
AM
|
XLON
|
17,650
|
67.80
|
1106547400792858
|
|
10:42:59
AM
|
CHIX
|
17,259
|
67.86
|
130000NZH
|
|
10:42:59
AM
|
CHIX
|
17,827
|
67.82
|
130000NZR
|
|
10:44:53
AM
|
XLON
|
16,553
|
67.76
|
1106547400793056
|
|
10:45:39
AM
|
XLON
|
16,172
|
67.70
|
1106547400793128
|
|
10:48:21
AM
|
XLON
|
16,739
|
67.64
|
1106547400793315
|
|
10:48:21
AM
|
CHIX
|
18,073
|
67.64
|
130000OFX
|
|
10:48:21
AM
|
AQXE
|
5,381
|
67.64
|
47141
|
|
10:48:57
AM
|
XLON
|
13,141
|
67.62
|
1106547400793369
|
|
10:48:57
AM
|
XLON
|
1,686
|
67.62
|
1106547400793370
|
|
10:49:15
AM
|
XLON
|
3,349
|
67.60
|
1106547400793435
|
|
10:49:15
AM
|
XLON
|
11,945
|
67.60
|
1106547400793436
|
|
10:50:03
AM
|
XLON
|
16,694
|
67.62
|
1106547400793529
|
|
10:50:23
AM
|
XLON
|
712
|
67.60
|
1106547400793565
|
|
10:50:23
AM
|
XLON
|
712
|
67.60
|
1106547400793566
|
|
10:50:23
AM
|
XLON
|
15,824
|
67.60
|
1106547400793567
|
|
10:50:23
AM
|
AQXE
|
16,485
|
67.62
|
47708
|
|
10:50:31
AM
|
CHIX
|
15,309
|
67.58
|
130000ONW
|
|
10:53:43
AM
|
TRQX
|
6,325
|
67.60
|
1106547459510672
|
|
10:53:43
AM
|
TRQX
|
6,833
|
67.60
|
1106547459510673
|
|
10:53:43
AM
|
TRQX
|
3,415
|
67.60
|
1106547459510674
|
|
10:53:43
AM
|
CHIX
|
7,793
|
67.60
|
130000OXA
|
|
10:53:43
AM
|
CHIX
|
7,793
|
67.60
|
130000OXB
|
|
10:54:55
AM
|
XLON
|
117
|
67.62
|
1106547400794354
|
|
10:54:55
AM
|
XLON
|
3,409
|
67.62
|
1106547400794355
|
|
10:54:55
AM
|
XLON
|
10,751
|
67.62
|
1106547400794356
|
|
10:54:55
AM
|
XLON
|
3,887
|
67.62
|
1106547400794357
|
|
10:54:55
AM
|
XLON
|
2,643
|
67.64
|
1106547400794359
|
|
10:54:55
AM
|
XLON
|
5,572
|
67.64
|
1106547400794360
|
|
10:54:55
AM
|
XLON
|
2,893
|
67.64
|
1106547400794361
|
|
10:55:01
AM
|
XLON
|
6
|
67.60
|
1106547400794365
|
|
10:55:01
AM
|
XLON
|
6
|
67.60
|
1106547400794366
|
|
10:55:01
AM
|
XLON
|
2,569
|
67.60
|
1106547400794367
|
|
10:55:01
AM
|
BATE
|
3
|
67.60
|
30000K1M
|
|
10:55:01
AM
|
BATE
|
3
|
67.60
|
30000K1N
|
|
10:55:29
AM
|
XLON
|
15,584
|
67.60
|
1106547400794423
|
|
10:55:29
AM
|
BATE
|
9,574
|
67.60
|
30000K30
|
|
10:55:33
AM
|
XLON
|
1
|
67.58
|
1106547400794455
|
|
10:55:33
AM
|
XLON
|
1
|
67.58
|
1106547400794456
|
|
10:55:33
AM
|
XLON
|
17,703
|
67.58
|
1106547400794457
|
|
10:58:26
AM
|
XLON
|
5,732
|
67.60
|
1106547400794723
|
|
10:58:26
AM
|
XLON
|
12,181
|
67.60
|
1106547400794724
|
|
10:58:26
AM
|
XLON
|
4,743
|
67.58
|
1106547400794726
|
|
10:58:26
AM
|
CHIX
|
13,497
|
67.60
|
130000PCC
|
|
10:58:26
AM
|
CHIX
|
2,798
|
67.60
|
130000PCD
|
|
10:58:26
AM
|
AQXE
|
16,835
|
67.60
|
49752
|
|
11:00:50
AM
|
XLON
|
17,262
|
67.66
|
1106547400794976
|
|
11:02:26
AM
|
XLON
|
6,678
|
67.68
|
1106547400795143
|
|
11:02:26
AM
|
XLON
|
4,687
|
67.68
|
1106547400795144
|
|
11:02:26
AM
|
XLON
|
5,100
|
67.68
|
1106547400795145
|
|
11:02:26
AM
|
XLON
|
5,597
|
67.68
|
1106547400795146
|
|
11:02:26
AM
|
XLON
|
5,572
|
67.68
|
1106547400795147
|
|
11:02:26
AM
|
XLON
|
4,353
|
67.68
|
1106547400795148
|
|
11:02:31
AM
|
XLON
|
2,814
|
67.68
|
1106547400795159
|
|
11:02:31
AM
|
XLON
|
5,572
|
67.68
|
1106547400795160
|
|
11:02:32
AM
|
XLON
|
3,987
|
67.68
|
1106547400795161
|
|
11:02:32
AM
|
XLON
|
5,572
|
67.68
|
1106547400795162
|
|
11:02:50
AM
|
XLON
|
2,612
|
67.68
|
1106547400795177
|
|
11:02:50
AM
|
XLON
|
6,967
|
67.68
|
1106547400795178
|
|
11:02:59
AM
|
XLON
|
1,577
|
67.68
|
1106547400795183
|
|
11:02:59
AM
|
XLON
|
3,686
|
67.68
|
1106547400795184
|
|
11:03:09
AM
|
XLON
|
5,263
|
67.68
|
1106547400795189
|
|
11:03:26
AM
|
XLON
|
17,958
|
67.68
|
1106547400795205
|
|
11:03:26
AM
|
TRQX
|
15,282
|
67.68
|
1106547459511601
|
|
11:03:26
AM
|
CHIX
|
3,429
|
67.68
|
130000PTZ
|
|
11:03:26
AM
|
CHIX
|
147
|
67.68
|
130000PU0
|
|
11:03:26
AM
|
CHIX
|
91
|
67.68
|
130000PU1
|
|
11:04:09
AM
|
XLON
|
7,715
|
67.72
|
1106547400795261
|
|
11:04:09
AM
|
XLON
|
9,977
|
67.72
|
1106547400795262
|
|
11:04:09
AM
|
CHIX
|
185
|
67.72
|
130000PW8
|
|
11:04:09
AM
|
CHIX
|
17,707
|
67.72
|
130000PW9
|
|
11:05:35
AM
|
AQXE
|
8,313
|
67.78
|
51688
|
|
11:05:43
AM
|
XLON
|
17,649
|
67.76
|
1106547400795522
|
|
11:05:43
AM
|
CHIX
|
11,818
|
67.76
|
130000Q3A
|
|
11:05:43
AM
|
CHIX
|
6,141
|
67.76
|
130000Q3B
|
|
11:05:44
AM
|
XLON
|
117
|
67.74
|
1106547400795528
|
|
11:06:06
AM
|
XLON
|
129
|
67.74
|
1106547400795551
|
|
11:06:06
AM
|
XLON
|
17,333
|
67.74
|
1106547400795552
|
|
11:07:28
AM
|
XLON
|
7,643
|
67.74
|
1106547400795662
|
|
11:07:50
AM
|
XLON
|
9,632
|
67.74
|
1106547400795701
|
|
11:07:51
AM
|
XLON
|
17,369
|
67.72
|
1106547400795704
|
|
11:07:51
AM
|
BATE
|
5,457
|
67.70
|
30000L1Q
|
|
11:07:54
AM
|
XLON
|
18,400
|
67.70
|
1106547400795708
|
|
11:07:59
AM
|
XLON
|
18,257
|
67.68
|
1106547400795710
|
|
11:07:59
AM
|
XLON
|
15,831
|
67.66
|
1106547400795718
|
|
11:07:59
AM
|
BATE
|
4,837
|
67.68
|
30000L2B
|
|
11:07:59
AM
|
BATE
|
569
|
67.68
|
30000L2C
|
|
11:09:03
AM
|
CHIX
|
17,267
|
67.64
|
130000QDO
|
|
11:09:52
AM
|
AQXE
|
5,119
|
67.60
|
52708
|
|
11:12:03
AM
|
XLON
|
17,271
|
67.62
|
1106547400796355
|
|
11:12:03
AM
|
TRQX
|
15,582
|
67.64
|
1106547459512399
|
|
11:12:04
AM
|
CHIX
|
15,300
|
67.62
|
130000QN4
|
|
11:12:19
AM
|
XLON
|
3,474
|
67.60
|
1106547400796430
|
|
11:12:19
AM
|
XLON
|
14,919
|
67.60
|
1106547400796431
|
|
11:12:20
AM
|
AQXE
|
3,901
|
67.60
|
53436
|
|
11:12:55
AM
|
XLON
|
17,794
|
67.58
|
1106547400796496
|
|
11:12:55
AM
|
XLON
|
17,947
|
67.56
|
1106547400796500
|
|
11:17:44
AM
|
XLON
|
17,712
|
67.56
|
1106547400797203
|
|
11:17:44
AM
|
CHIX
|
16,547
|
67.56
|
130000R2Y
|
|
11:17:44
AM
|
AQXE
|
15,735
|
67.58
|
54874
|
|
11:17:44
AM
|
AQXE
|
16,213
|
67.56
|
54875
|
|
11:17:45
AM
|
XLON
|
17,483
|
67.54
|
1106547400797214
|
|
11:17:45
AM
|
XLON
|
17,862
|
67.52
|
1106547400797216
|
|
11:17:45
AM
|
CHIX
|
17,639
|
67.54
|
130000R35
|
|
11:18:21
AM
|
XLON
|
1,986
|
67.50
|
1106547400797275
|
|
11:19:02
AM
|
XLON
|
18,311
|
67.52
|
1106547400797355
|
|
11:20:30
AM
|
XLON
|
17,659
|
67.52
|
1106547400797555
|
|
11:20:30
AM
|
XLON
|
7,285
|
67.50
|
1106547400797556
|
|
11:20:30
AM
|
XLON
|
4,726
|
67.50
|
1106547400797557
|
|
11:20:30
AM
|
XLON
|
4,074
|
67.50
|
1106547400797558
|
|
11:20:30
AM
|
XLON
|
17,746
|
67.48
|
1106547400797566
|
|
11:21:20
AM
|
XLON
|
4,549
|
67.46
|
1106547400797753
|
|
11:21:20
AM
|
XLON
|
11,596
|
67.46
|
1106547400797754
|
|
11:21:20
AM
|
TRQX
|
7,855
|
67.46
|
1106547459513221
|
|
11:21:20
AM
|
TRQX
|
2,930
|
67.46
|
1106547459513222
|
|
11:21:20
AM
|
TRQX
|
318
|
67.46
|
1106547459513223
|
|
11:21:20
AM
|
TRQX
|
1,251
|
67.46
|
1106547459513224
|
|
11:21:20
AM
|
TRQX
|
652
|
67.46
|
1106547459513225
|
|
11:21:20
AM
|
TRQX
|
1
|
67.46
|
1106547459513226
|
|
11:21:20
AM
|
BATE
|
9,923
|
67.46
|
30000LXR
|
|
11:23:21
AM
|
XLON
|
17,386
|
67.58
|
1106547400797904
|
|
11:23:21
AM
|
CHIX
|
16,482
|
67.58
|
130000RJ6
|
|
11:24:12
AM
|
XLON
|
1,000
|
67.58
|
1106547400798067
|
|
11:25:01
AM
|
XLON
|
17,276
|
67.58
|
1106547400798109
|
|
11:25:17
AM
|
XLON
|
17,388
|
67.64
|
1106547400798170
|
|
11:26:27
AM
|
XLON
|
17,914
|
67.60
|
1106547400798341
|
|
11:26:27
AM
|
CHIX
|
16,099
|
67.60
|
130000RRB
|
|
11:32:05
AM
|
XLON
|
18,171
|
67.82
|
1106547400798768
|
|
11:32:22
AM
|
XLON
|
17,720
|
67.80
|
1106547400798782
|
|
11:32:22
AM
|
XLON
|
17,560
|
67.78
|
1106547400798787
|
|
11:32:22
AM
|
XLON
|
6,967
|
67.80
|
1106547400798789
|
|
11:32:22
AM
|
XLON
|
5,601
|
67.80
|
1106547400798790
|
|
11:32:22
AM
|
XLON
|
6,967
|
67.82
|
1106547400798791
|
|
11:32:22
AM
|
XLON
|
872
|
67.82
|
1106547400798792
|
|
11:32:22
AM
|
TRQX
|
16,553
|
67.80
|
1106547459514316
|
|
11:32:22
AM
|
TRQX
|
15,956
|
67.78
|
1106547459514317
|
|
11:32:22
AM
|
CHIX
|
4,088
|
67.80
|
130000S7W
|
|
11:32:22
AM
|
CHIX
|
13,427
|
67.80
|
130000S7X
|
|
11:32:22
AM
|
CHIX
|
17,334
|
67.78
|
130000S7Y
|
|
11:32:22
AM
|
AQXE
|
14,414
|
67.80
|
58289
|
|
11:32:23
AM
|
XLON
|
17,440
|
67.76
|
1106547400798793
|
|
11:33:06
AM
|
XLON
|
16,027
|
67.74
|
1106547400798924
|
|
11:33:11
AM
|
BATE
|
888
|
67.68
|
30000MOU
|
|
11:33:11
AM
|
BATE
|
888
|
67.68
|
30000MOV
|
|
11:33:11
AM
|
BATE
|
3,635
|
67.68
|
30000MOW
|
|
11:36:14
AM
|
XLON
|
18,472
|
67.72
|
1106547400799413
|
|
11:36:14
AM
|
BATE
|
5,417
|
67.72
|
30000MTJ
|
|
11:36:17
AM
|
XLON
|
17,729
|
67.70
|
1106547400799462
|
|
11:36:39
AM
|
XLON
|
16,391
|
67.68
|
1106547400799504
|
|
11:38:20
AM
|
XLON
|
12,888
|
67.72
|
1106547400799634
|
|
11:38:20
AM
|
XLON
|
4,058
|
67.72
|
1106547400799635
|
|
11:38:20
AM
|
CHIX
|
15,597
|
67.72
|
130000SLG
|
|
11:38:52
AM
|
XLON
|
17,367
|
67.68
|
1106547400799756
|
|
11:39:14
AM
|
AQXE
|
3,862
|
67.72
|
59953
|
|
11:42:32
AM
|
XLON
|
5,462
|
67.70
|
1106547400800026
|
|
11:42:32
AM
|
XLON
|
12,143
|
67.70
|
1106547400800027
|
|
11:42:32
AM
|
CHIX
|
1,865
|
67.70
|
130000STU
|
|
11:42:32
AM
|
CHIX
|
13,053
|
67.70
|
130000STV
|
|
11:44:14
AM
|
AQXE
|
15,455
|
67.70
|
61090
|
|
11:44:21
AM
|
XLON
|
2,131
|
67.68
|
1106547400800273
|
|
11:44:21
AM
|
XLON
|
3,016
|
67.68
|
1106547400800274
|
|
11:44:21
AM
|
XLON
|
3,016
|
67.68
|
1106547400800275
|
|
11:44:21
AM
|
XLON
|
10,321
|
67.68
|
1106547400800276
|
|
11:45:44
AM
|
XLON
|
8,996
|
67.76
|
1106547400800682
|
|
11:45:44
AM
|
XLON
|
8,505
|
67.76
|
1106547400800683
|
|
11:45:55
AM
|
XLON
|
6,967
|
67.80
|
1106547400800740
|
|
11:45:55
AM
|
XLON
|
10,916
|
67.80
|
1106547400800741
|
|
11:45:55
AM
|
CHIX
|
2,552
|
67.78
|
130000T3U
|
|
11:45:55
AM
|
CHIX
|
6,967
|
67.78
|
130000T3V
|
|
11:45:55
AM
|
CHIX
|
3,978
|
67.78
|
130000T3W
|
|
11:46:01
AM
|
XLON
|
17,431
|
67.78
|
1106547400800772
|
|
11:46:22
AM
|
XLON
|
3,850
|
67.80
|
1106547400800797
|
|
11:46:22
AM
|
XLON
|
3,117
|
67.80
|
1106547400800798
|
|
11:46:22
AM
|
XLON
|
10,346
|
67.80
|
1106547400800799
|
|
11:48:32
AM
|
XLON
|
10,825
|
67.78
|
1106547400800958
|
|
11:48:32
AM
|
XLON
|
7,256
|
67.78
|
1106547400800959
|
|
11:48:42
AM
|
XLON
|
4,034
|
67.76
|
1106547400801019
|
|
11:48:42
AM
|
XLON
|
11,676
|
67.76
|
1106547400801020
|
|
11:49:45
AM
|
XLON
|
15,203
|
67.78
|
1106547400801106
|
|
11:49:45
AM
|
CHIX
|
15,585
|
67.76
|
130000TCV
|
|
11:49:45
AM
|
BATE
|
9,696
|
67.76
|
30000NIK
|
|
11:56:18
AM
|
XLON
|
17,689
|
67.74
|
1106547400801558
|
|
11:56:18
AM
|
XLON
|
2,961
|
67.74
|
1106547400801569
|
|
11:56:18
AM
|
CHIX
|
14,830
|
67.74
|
130000TXU
|
|
11:56:18
AM
|
CHIX
|
2,831
|
67.74
|
130000TXV
|
|
11:56:18
AM
|
AQXE
|
17,633
|
67.74
|
63861
|
|
11:56:51
AM
|
XLON
|
2,460
|
67.76
|
1106547400801605
|
|
11:56:51
AM
|
XLON
|
5,700
|
67.76
|
1106547400801606
|
|
11:56:51
AM
|
XLON
|
4,505
|
67.76
|
1106547400801607
|
|
11:56:51
AM
|
XLON
|
2,877
|
67.76
|
1106547400801608
|
|
11:56:51
AM
|
XLON
|
2,543
|
67.76
|
1106547400801609
|
|
11:56:52
AM
|
XLON
|
5,263
|
67.76
|
1106547400801610
|
|
11:57:42
AM
|
XLON
|
6,967
|
67.76
|
1106547400801674
|
|
11:57:42
AM
|
XLON
|
5,546
|
67.76
|
1106547400801675
|
|
11:57:42
AM
|
XLON
|
4,988
|
67.76
|
1106547400801676
|
|
11:59:13
AM
|
XLON
|
2,554
|
67.78
|
1106547400801844
|
|
11:59:13
AM
|
XLON
|
6,967
|
67.78
|
1106547400801845
|
|
11:59:16
AM
|
XLON
|
2,610
|
67.78
|
1106547400801850
|
|
11:59:16
AM
|
XLON
|
2,653
|
67.78
|
1106547400801851
|
|
11:59:16
AM
|
XLON
|
17,603
|
67.76
|
1106547400801852
|
|
11:59:16
AM
|
CHIX
|
15,016
|
67.76
|
130000U8S
|
|
12:00:00
PM
|
XLON
|
9,954
|
67.74
|
1106547400802028
|
|
12:00:09
PM
|
XLON
|
7,495
|
67.74
|
1106547400802188
|
|
12:00:09
PM
|
TRQX
|
15,380
|
67.74
|
1106547459517076
|
|
12:00:09
PM
|
TRQX
|
341
|
67.74
|
1106547459517077
|
|
12:03:22
PM
|
XLON
|
6,967
|
67.84
|
1106547400802634
|
|
12:03:22
PM
|
XLON
|
2,811
|
67.86
|
1106547400802635
|
|
12:03:22
PM
|
XLON
|
2,879
|
67.86
|
1106547400802636
|
|
12:03:22
PM
|
XLON
|
3,713
|
67.86
|
1106547400802637
|
|
12:03:22
PM
|
XLON
|
6,763
|
67.86
|
1106547400802638
|
|
12:03:22
PM
|
XLON
|
5,263
|
67.82
|
1106547400802640
|
|
12:03:22
PM
|
BATE
|
5,670
|
67.82
|
30000OLI
|
|
12:03:22
PM
|
AQXE
|
15,706
|
67.82
|
65926
|
|
12:03:30
PM
|
XLON
|
17,404
|
67.80
|
1106547400802649
|
|
12:03:30
PM
|
CHIX
|
17,185
|
67.80
|
130000UXR
|
|
12:04:57
PM
|
XLON
|
17,883
|
67.78
|
1106547400802761
|
|
12:05:06
PM
|
XLON
|
17,274
|
67.76
|
1106547400802833
|
|
12:07:35
PM
|
XLON
|
5,220
|
67.78
|
1106547400803100
|
|
12:08:01
PM
|
XLON
|
38
|
67.78
|
1106547400803193
|
|
12:08:01
PM
|
XLON
|
6,967
|
67.78
|
1106547400803194
|
|
12:08:08
PM
|
XLON
|
18,041
|
67.76
|
1106547400803223
|
|
12:08:08
PM
|
CHIX
|
17,977
|
67.76
|
130000V84
|
|
12:08:08
PM
|
BATE
|
365
|
67.76
|
30000OTU
|
|
12:08:08
PM
|
BATE
|
365
|
67.76
|
30000OTV
|
|
12:08:08
PM
|
BATE
|
1,945
|
67.76
|
30000OTW
|
|
12:08:08
PM
|
BATE
|
3,234
|
67.76
|
30000OTX
|
|
12:08:09
PM
|
XLON
|
18,378
|
67.74
|
1106547400803226
|
|
12:09:39
PM
|
CHIX
|
16,448
|
67.74
|
130000VBY
|
|
12:10:53
PM
|
XLON
|
2,098
|
67.76
|
1106547400803745
|
|
12:10:53
PM
|
XLON
|
4,721
|
67.76
|
1106547400803746
|
|
12:11:07
PM
|
XLON
|
2,632
|
67.74
|
1106547400803777
|
|
12:11:07
PM
|
XLON
|
15,252
|
67.74
|
1106547400803778
|
|
12:11:20
PM
|
XLON
|
2,318
|
67.72
|
1106547400803790
|
|
12:11:20
PM
|
XLON
|
99
|
67.72
|
1106547400803791
|
|
12:11:20
PM
|
XLON
|
15,347
|
67.72
|
1106547400803792
|
|
12:12:12
PM
|
TRQX
|
1,355
|
67.84
|
1106547459518197
|
|
12:12:26
PM
|
XLON
|
17,950
|
67.92
|
1106547400803959
|
|
12:13:37
PM
|
TRQX
|
948
|
67.92
|
1106547459518362
|
|
12:13:37
PM
|
TRQX
|
13,944
|
67.92
|
1106547459518363
|
|
12:13:37
PM
|
AQXE
|
16,465
|
67.92
|
68100
|
|
12:13:40
PM
|
XLON
|
17,932
|
67.90
|
1106547400804043
|
|
12:13:40
PM
|
CHIX
|
6,097
|
67.90
|
130000VMK
|
|
12:13:40
PM
|
CHIX
|
115
|
67.90
|
130000VML
|
|
12:14:57
PM
|
XLON
|
5,401
|
67.92
|
1106547400804146
|
|
12:14:57
PM
|
XLON
|
12,005
|
67.92
|
1106547400804147
|
|
12:16:28
PM
|
XLON
|
18,448
|
67.94
|
1106547400804417
|
|
12:16:28
PM
|
CHIX
|
618
|
67.94
|
130000VUF
|
|
12:16:28
PM
|
CHIX
|
1,365
|
67.94
|
130000VUG
|
|
12:16:28
PM
|
CHIX
|
1
|
67.94
|
130000VUH
|
|
12:16:28
PM
|
CHIX
|
1
|
67.94
|
130000VUI
|
|
12:16:28
PM
|
CHIX
|
14,580
|
67.94
|
130000VUJ
|
|
12:17:09
PM
|
XLON
|
12,836
|
68.00
|
1106547400804479
|
|
12:17:09
PM
|
XLON
|
3,736
|
68.00
|
1106547400804480
|
|
12:17:09
PM
|
XLON
|
647
|
68.00
|
1106547400804481
|
|
12:17:14
PM
|
XLON
|
17,972
|
67.98
|
1106547400804491
|
|
12:18:56
PM
|
XLON
|
16,448
|
68.10
|
1106547400804570
|
|
12:19:46
PM
|
XLON
|
15,635
|
68.12
|
1106547400804645
|
|
12:21:45
PM
|
XLON
|
15,922
|
68.22
|
1106547400804867
|
|
12:21:45
PM
|
BATE
|
1,364
|
68.22
|
30000PL9
|
|
12:21:45
PM
|
BATE
|
8,305
|
68.22
|
30000PLA
|
|
12:21:50
PM
|
CHIX
|
17,472
|
68.20
|
130000WCF
|
|
12:22:24
PM
|
XLON
|
17,297
|
68.18
|
1106547400804949
|
|
12:23:41
PM
|
XLON
|
4,806
|
68.10
|
1106547400805111
|
|
12:23:41
PM
|
XLON
|
11,926
|
68.10
|
1106547400805112
|
|
12:25:05
PM
|
XLON
|
12,306
|
68.12
|
1106547400805191
|
|
12:25:05
PM
|
XLON
|
2,602
|
68.12
|
1106547400805192
|
|
12:25:50
PM
|
CHIX
|
10,545
|
68.16
|
130000WMV
|
|
12:25:50
PM
|
CHIX
|
6,821
|
68.16
|
130000WMW
|
|
12:25:50
PM
|
AQXE
|
15,390
|
68.16
|
70611
|
|
12:27:24
PM
|
XLON
|
16,584
|
68.24
|
1106547400805524
|
|
12:28:05
PM
|
XLON
|
17,405
|
68.24
|
1106547400805607
|
|
12:28:05
PM
|
XLON
|
17,539
|
68.22
|
1106547400805612
|
|
12:28:05
PM
|
BATE
|
9,189
|
68.24
|
30000Q0C
|
|
12:31:32
PM
|
XLON
|
4,603
|
68.24
|
1106547400805827
|
|
12:31:32
PM
|
XLON
|
2,055
|
68.24
|
1106547400805828
|
|
12:31:32
PM
|
XLON
|
2,055
|
68.24
|
1106547400805829
|
|
12:31:32
PM
|
XLON
|
6,646
|
68.24
|
1106547400805830
|
|
12:31:32
PM
|
TRQX
|
2,695
|
68.24
|
1106547459519797
|
|
12:31:32
PM
|
TRQX
|
13,716
|
68.24
|
1106547459519800
|
|
12:31:32
PM
|
CHIX
|
1,486
|
68.24
|
130000X0S
|
|
12:31:32
PM
|
CHIX
|
1,486
|
68.24
|
130000X0T
|
|
12:31:32
PM
|
CHIX
|
6,830
|
68.24
|
130000X0V
|
|
12:31:32
PM
|
CHIX
|
6,551
|
68.24
|
130000X14
|
|
12:31:33
PM
|
XLON
|
5,672
|
68.24
|
1106547400805851
|
|
12:31:33
PM
|
XLON
|
11,064
|
68.24
|
1106547400805852
|
|
12:34:10
PM
|
XLON
|
8,945
|
68.26
|
1106547400806041
|
|
12:34:10
PM
|
XLON
|
8,746
|
68.26
|
1106547400806042
|
|
12:34:10
PM
|
XLON
|
17,568
|
68.30
|
1106547400806052
|
|
12:35:08
PM
|
XLON
|
15,775
|
68.36
|
1106547400806135
|
|
12:35:08
PM
|
XLON
|
290
|
68.36
|
1106547400806136
|
|
12:35:11
PM
|
CHIX
|
17,181
|
68.36
|
130000X9U
|
|
12:37:15
PM
|
XLON
|
17,713
|
68.38
|
1106547400806290
|
|
12:37:15
PM
|
BATE
|
2,038
|
68.36
|
30000QEO
|
|
12:37:15
PM
|
BATE
|
131
|
68.38
|
30000QEY
|
|
12:37:15
PM
|
BATE
|
7,571
|
68.38
|
30000QEZ
|
|
12:37:15
PM
|
AQXE
|
5,211
|
68.38
|
72815
|
|
12:37:15
PM
|
AQXE
|
11,496
|
68.38
|
72816
|
|
12:38:56
PM
|
XLON
|
1,077
|
68.34
|
1106547400806388
|
|
12:38:56
PM
|
XLON
|
831
|
68.34
|
1106547400806389
|
|
12:38:56
PM
|
XLON
|
16,327
|
68.34
|
1106547400806390
|
|
12:38:56
PM
|
CHIX
|
15,012
|
68.34
|
130000XJF
|
|
12:39:21
PM
|
XLON
|
313
|
68.22
|
1106547400806458
|
|
12:39:21
PM
|
XLON
|
17,791
|
68.22
|
1106547400806459
|
|
12:41:19
PM
|
XLON
|
9,276
|
68.16
|
1106547400806720
|
|
12:41:20
PM
|
XLON
|
9,114
|
68.16
|
1106547400806721
|
|
12:42:28
PM
|
TRQX
|
3,400
|
68.18
|
1106547459520695
|
|
12:43:05
PM
|
CHIX
|
15,958
|
68.20
|
130000XYH
|
|
12:44:46
PM
|
XLON
|
17,347
|
68.24
|
1106547400807124
|
|
12:44:46
PM
|
BATE
|
9,913
|
68.24
|
30000QVF
|
|
12:44:47
PM
|
XLON
|
17,184
|
68.28
|
1106547400807135
|
|
12:45:48
PM
|
XLON
|
15,945
|
68.28
|
1106547400807268
|
|
12:46:35
PM
|
XLON
|
13,773
|
68.24
|
1106547400807427
|
|
12:46:35
PM
|
XLON
|
808
|
68.24
|
1106547400807428
|
|
12:46:46
PM
|
BATE
|
3,179
|
68.18
|
30000R30
|
|
12:46:46
PM
|
BATE
|
6,749
|
68.18
|
30000R31
|
|
12:47:26
PM
|
TRQX
|
16,554
|
68.18
|
1106547459521418
|
|
12:48:51
PM
|
XLON
|
17,558
|
68.20
|
1106547400807696
|
|
12:48:51
PM
|
CHIX
|
16,122
|
68.20
|
130000YKN
|
|
12:51:55
PM
|
XLON
|
17,604
|
68.22
|
1106547400807908
|
|
12:52:16
PM
|
XLON
|
6,658
|
68.20
|
1106547400807947
|
|
12:52:16
PM
|
XLON
|
6,658
|
68.20
|
1106547400807948
|
|
12:52:16
PM
|
XLON
|
874
|
68.20
|
1106547400807949
|
|
12:52:16
PM
|
XLON
|
3,161
|
68.20
|
1106547400807950
|
|
12:52:19
PM
|
XLON
|
2,259
|
68.18
|
1106547400807958
|
|
12:52:19
PM
|
XLON
|
14,941
|
68.18
|
1106547400807959
|
|
12:52:19
PM
|
AQXE
|
1,344
|
68.20
|
76489
|
|
12:52:19
PM
|
AQXE
|
17
|
68.20
|
76490
|
|
12:52:19
PM
|
AQXE
|
100
|
68.20
|
76491
|
|
12:52:19
PM
|
AQXE
|
16,090
|
68.20
|
76492
|
|
12:56:16
PM
|
XLON
|
18,231
|
68.22
|
1106547400808624
|
|
12:56:16
PM
|
XLON
|
17,572
|
68.20
|
1106547400808628
|
|
12:56:16
PM
|
XLON
|
18,136
|
68.18
|
1106547400808633
|
|
12:56:16
PM
|
CHIX
|
17,899
|
68.22
|
130000YZW
|
|
12:56:16
PM
|
CHIX
|
17,295
|
68.20
|
130000Z02
|
|
12:57:30
PM
|
BATE
|
9,662
|
68.14
|
30000RLY
|
|
12:59:32
PM
|
XLON
|
17,371
|
68.16
|
1106547400808969
|
|
13:00:39
PM
|
XLON
|
17,420
|
68.14
|
1106547400809240
|
|
13:00:58
PM
|
XLON
|
17,409
|
68.18
|
1106547400809253
|
|
13:00:58
PM
|
TRQX
|
15,373
|
68.18
|
1106547459522499
|
|
13:00:58
PM
|
AQXE
|
16,415
|
68.18
|
78493
|
|
13:03:12
PM
|
XLON
|
3,407
|
68.22
|
1106547400809421
|
|
13:03:12
PM
|
XLON
|
13,878
|
68.22
|
1106547400809422
|
|
13:03:12
PM
|
XLON
|
18,082
|
68.20
|
1106547400809443
|
|
13:03:12
PM
|
CHIX
|
17,849
|
68.22
|
130000ZJC
|
|
13:07:14
PM
|
XLON
|
17,779
|
68.22
|
1106547400809865
|
|
13:07:47
PM
|
XLON
|
9,045
|
68.20
|
1106547400809880
|
|
13:07:47
PM
|
XLON
|
8,229
|
68.20
|
1106547400809881
|
|
13:08:37
PM
|
XLON
|
3,207
|
68.22
|
1106547400809929
|
|
13:08:37
PM
|
XLON
|
3,207
|
68.22
|
1106547400809930
|
|
13:08:37
PM
|
XLON
|
11,728
|
68.22
|
1106547400809931
|
|
13:08:37
PM
|
CHIX
|
13,977
|
68.22
|
130000ZY6
|
|
13:12:02
PM
|
XLON
|
18,387
|
68.22
|
1106547400810284
|
|
13:12:03
PM
|
XLON
|
4,305
|
68.20
|
1106547400810286
|
|
13:12:03
PM
|
XLON
|
13,238
|
68.20
|
1106547400810287
|
|
13:12:03
PM
|
CHIX
|
2,923
|
68.20
|
13000104J
|
|
13:12:03
PM
|
CHIX
|
4,414
|
68.20
|
13000104K
|
|
13:12:03
PM
|
CHIX
|
8,070
|
68.20
|
13000104L
|
|
13:13:26
PM
|
XLON
|
18,279
|
68.26
|
1106547400810434
|
|
13:15:04
PM
|
XLON
|
17,408
|
68.28
|
1106547400810593
|
|
13:15:04
PM
|
XLON
|
17,217
|
68.28
|
1106547400810606
|
|
13:15:04
PM
|
TRQX
|
15,879
|
68.28
|
1106547459523686
|
|
13:15:04
PM
|
AQXE
|
16,453
|
68.28
|
81537
|
|
13:17:00
PM
|
XLON
|
18,305
|
68.34
|
1106547400810844
|
|
13:17:00
PM
|
CHIX
|
16,017
|
68.34
|
1300010G1
|
|
13:17:36
PM
|
XLON
|
15,333
|
68.32
|
1106547400810871
|
|
13:17:36
PM
|
XLON
|
2,812
|
68.32
|
1106547400810872
|
|
13:17:36
PM
|
BATE
|
10,325
|
68.32
|
30000SQL
|
|
13:18:42
PM
|
XLON
|
6,399
|
68.34
|
1106547400810942
|
|
13:18:42
PM
|
XLON
|
11,392
|
68.34
|
1106547400810943
|
|
13:20:25
PM
|
CHIX
|
15,865
|
68.36
|
1300010QK
|
|
13:20:26
PM
|
XLON
|
17,988
|
68.36
|
1106547400811145
|
|
13:20:53
PM
|
BATE
|
9,470
|
68.30
|
30000SZK
|
|
13:21:50
PM
|
XLON
|
17,901
|
68.32
|
1106547400811387
|
|
13:24:40
PM
|
XLON
|
17,183
|
68.34
|
1106547400811656
|
|
13:24:40
PM
|
AQXE
|
15,340
|
68.34
|
83599
|
|
13:24:50
PM
|
XLON
|
17,871
|
68.32
|
1106547400811678
|
|
13:24:50
PM
|
CHIX
|
13,420
|
68.32
|
13000112L
|
|
13:24:50
PM
|
CHIX
|
3,448
|
68.32
|
13000112M
|
|
13:25:27
PM
|
XLON
|
15,149
|
68.30
|
1106547400811716
|
|
13:25:43
PM
|
XLON
|
7,899
|
68.32
|
1106547400811751
|
|
13:28:33
PM
|
XLON
|
18,506
|
68.34
|
1106547400812048
|
|
13:28:53
PM
|
XLON
|
14,815
|
68.32
|
1106547400812082
|
|
13:28:53
PM
|
CHIX
|
15,200
|
68.32
|
1300011FS
|
|
13:29:11
PM
|
XLON
|
15,777
|
68.30
|
1106547400812130
|
|
13:30:10
PM
|
XLON
|
14,027
|
68.36
|
1106547400812388
|
|
13:30:15
PM
|
TRQX
|
16,322
|
68.36
|
1106547459525348
|
|
13:31:26
PM
|
AQXE
|
870
|
68.48
|
86361
|
|
13:31:45
PM
|
XLON
|
17,580
|
68.48
|
1106547400812837
|
|
13:31:45
PM
|
BATE
|
9,654
|
68.48
|
30000U2K
|
|
13:31:45
PM
|
AQXE
|
14,776
|
68.48
|
86504
|
|
13:32:26
PM
|
XLON
|
11,097
|
68.54
|
1106547400813049
|
|
13:32:26
PM
|
XLON
|
6,644
|
68.54
|
1106547400813050
|
|
13:32:26
PM
|
CHIX
|
9,052
|
68.54
|
1300012HK
|
|
13:32:26
PM
|
CHIX
|
1,330
|
68.54
|
1300012HL
|
|
13:32:26
PM
|
CHIX
|
1,330
|
68.54
|
1300012HM
|
|
13:32:26
PM
|
CHIX
|
3,782
|
68.54
|
1300012HN
|
|
13:32:31
PM
|
XLON
|
17,708
|
68.52
|
1106547400813066
|
|
13:32:31
PM
|
XLON
|
321
|
68.52
|
1106547400813067
|
|
13:33:44
PM
|
XLON
|
7,754
|
68.54
|
1106547400813202
|
|
13:33:44
PM
|
XLON
|
7,505
|
68.54
|
1106547400813203
|
|
13:34:20
PM
|
XLON
|
5,542
|
68.52
|
1106547400813353
|
|
13:34:20
PM
|
XLON
|
39
|
68.52
|
1106547400813354
|
|
13:35:06
PM
|
XLON
|
17,732
|
68.56
|
1106547400813453
|
|
13:35:08
PM
|
CHIX
|
16,566
|
68.54
|
1300012TL
|
|
13:36:09
PM
|
XLON
|
17,393
|
68.56
|
1106547400813678
|
|
13:37:01
PM
|
XLON
|
16,457
|
68.56
|
1106547400813744
|
|
13:37:40
PM
|
XLON
|
13,218
|
68.50
|
1106547400813875
|
|
13:37:40
PM
|
XLON
|
2,741
|
68.50
|
1106547400813876
|
|
13:40:18
PM
|
XLON
|
17,923
|
68.50
|
1106547400814178
|
|
13:40:18
PM
|
XLON
|
6,847
|
68.48
|
1106547400814181
|
|
13:40:18
PM
|
XLON
|
10,679
|
68.48
|
1106547400814182
|
|
13:40:18
PM
|
TRQX
|
17,225
|
68.48
|
1106547459527042
|
|
13:40:18
PM
|
CHIX
|
14,784
|
68.50
|
1300013DS
|
|
13:40:18
PM
|
CHIX
|
17,418
|
68.48
|
1300013DU
|
|
13:40:18
PM
|
BATE
|
9,630
|
68.50
|
30000UT4
|
|
13:40:18
PM
|
AQXE
|
9,148
|
68.50
|
89502
|
|
13:40:18
PM
|
AQXE
|
5,540
|
68.50
|
89503
|
|
13:41:18
PM
|
XLON
|
17,341
|
68.44
|
1106547400814508
|
|
13:41:43
PM
|
XLON
|
16,494
|
68.38
|
1106547400814569
|
|
13:42:47
PM
|
XLON
|
12,731
|
68.38
|
1106547400814616
|
|
13:43:23
PM
|
XLON
|
16,638
|
68.36
|
1106547400814723
|
|
13:44:38
PM
|
XLON
|
17,402
|
68.38
|
1106547400814965
|
|
13:44:38
PM
|
CHIX
|
15,979
|
68.38
|
1300013Z0
|
|
13:46:22
PM
|
XLON
|
17,919
|
68.48
|
1106547400815248
|
|
13:46:22
PM
|
AQXE
|
12,134
|
68.48
|
91386
|
|
13:46:22
PM
|
AQXE
|
3,051
|
68.48
|
91387
|
|
13:46:37
PM
|
XLON
|
3,579
|
68.46
|
1106547400815300
|
|
13:46:37
PM
|
XLON
|
3,579
|
68.46
|
1106547400815301
|
|
13:46:37
PM
|
XLON
|
10,907
|
68.46
|
1106547400815302
|
|
13:46:51
PM
|
XLON
|
16,009
|
68.46
|
1106547400815358
|
|
13:48:20
PM
|
XLON
|
16,975
|
68.42
|
1106547400815518
|
|
13:48:20
PM
|
XLON
|
42
|
68.42
|
1106547400815519
|
|
13:48:20
PM
|
CHIX
|
16,192
|
68.42
|
1300014D5
|
|
13:48:20
PM
|
CHIX
|
965
|
68.42
|
1300014D6
|
|
13:48:20
PM
|
BATE
|
9,552
|
68.42
|
30000VG9
|
|
13:49:00
PM
|
XLON
|
3,853
|
68.32
|
1106547400815632
|
|
13:49:00
PM
|
XLON
|
1
|
68.32
|
1106547400815633
|
|
13:49:00
PM
|
XLON
|
2,626
|
68.32
|
1106547400815634
|
|
13:49:00
PM
|
XLON
|
6,915
|
68.32
|
1106547400815635
|
|
13:49:00
PM
|
XLON
|
1,746
|
68.32
|
1106547400815636
|
|
13:49:49
PM
|
XLON
|
16,416
|
68.30
|
1106547400815748
|
|
13:50:20
PM
|
XLON
|
16,700
|
68.32
|
1106547400815889
|
|
13:50:31
PM
|
CHIX
|
16,444
|
68.34
|
1300014MN
|
|
13:50:31
PM
|
CHIX
|
14,735
|
68.32
|
1300014MS
|
|
13:52:01
PM
|
XLON
|
3,135
|
68.36
|
1106547400816145
|
|
13:52:01
PM
|
XLON
|
13,995
|
68.36
|
1106547400816146
|
|
13:52:01
PM
|
XLON
|
346
|
68.36
|
1106547400816147
|
|
13:52:53
PM
|
XLON
|
17,512
|
68.40
|
1106547400816221
|
|
13:52:53
PM
|
TRQX
|
17,115
|
68.40
|
1106547459528909
|
|
13:53:31
PM
|
XLON
|
17,243
|
68.46
|
1106547400816325
|
|
13:54:29
PM
|
XLON
|
16,712
|
68.46
|
1106547400816454
|
|
13:55:59
PM
|
XLON
|
16,688
|
68.44
|
1106547400816612
|
|
13:56:17
PM
|
XLON
|
18,324
|
68.48
|
1106547400816634
|
|
13:56:17
PM
|
BATE
|
9,988
|
68.48
|
30000W1E
|
|
13:56:17
PM
|
AQXE
|
17,334
|
68.48
|
94339
|
|
13:57:31
PM
|
XLON
|
17,200
|
68.48
|
1106547400817076
|
|
13:57:31
PM
|
CHIX
|
15,484
|
68.48
|
13000155V
|
|
13:58:07
PM
|
XLON
|
6,269
|
68.46
|
1106547400817162
|
|
13:58:21
PM
|
XLON
|
17,503
|
68.50
|
1106547400817189
|
|
13:58:21
PM
|
XLON
|
6,093
|
68.48
|
1106547400817195
|
|
13:58:21
PM
|
XLON
|
9,956
|
68.48
|
1106547400817196
|
|
13:58:21
PM
|
XLON
|
11,908
|
68.46
|
1106547400817197
|
|
14:00:10
PM
|
XLON
|
16,715
|
68.40
|
1106547400817358
|
|
14:00:10
PM
|
CHIX
|
16,204
|
68.40
|
1300015EI
|
|
14:02:35
PM
|
XLON
|
14,995
|
68.38
|
1106547400817731
|
|
14:02:35
PM
|
TRQX
|
11,558
|
68.38
|
1106547459530211
|
|
14:02:35
PM
|
TRQX
|
1
|
68.38
|
1106547459530212
|
|
14:03:01
PM
|
XLON
|
18,200
|
68.38
|
1106547400817782
|
|
14:03:09
PM
|
CHIX
|
7,753
|
68.38
|
1300015PU
|
|
14:03:16
PM
|
XLON
|
33
|
68.38
|
1106547400817836
|
|
14:03:28
PM
|
AQXE
|
15,197
|
68.38
|
96695
|
|
14:03:39
PM
|
XLON
|
7,712
|
68.36
|
1106547400817900
|
|
14:03:46
PM
|
XLON
|
9,220
|
68.36
|
1106547400817910
|
|
14:05:15
PM
|
XLON
|
11,100
|
68.34
|
1106547400818100
|
|
14:05:15
PM
|
XLON
|
6,461
|
68.34
|
1106547400818101
|
|
14:05:15
PM
|
CHIX
|
9,908
|
68.34
|
1300015XG
|
|
14:05:15
PM
|
CHIX
|
1,954
|
68.34
|
1300015XH
|
|
14:05:15
PM
|
CHIX
|
5,576
|
68.34
|
1300015XI
|
|
14:05:25
PM
|
XLON
|
14,400
|
68.32
|
1106547400818132
|
|
14:05:25
PM
|
XLON
|
2,701
|
68.32
|
1106547400818133
|
|
14:05:32
PM
|
XLON
|
2,478
|
68.34
|
1106547400818139
|
|
14:05:32
PM
|
XLON
|
14,972
|
68.34
|
1106547400818140
|
|
14:07:39
PM
|
XLON
|
17,348
|
68.36
|
1106547400818362
|
|
14:07:39
PM
|
CHIX
|
4,456
|
68.36
|
13000164J
|
|
14:07:39
PM
|
BATE
|
650
|
68.36
|
30000WTN
|
|
14:07:41
PM
|
BATE
|
1,602
|
68.36
|
30000WTR
|
|
14:07:47
PM
|
XLON
|
15,637
|
68.34
|
1106547400818373
|
|
14:07:47
PM
|
BATE
|
7,404
|
68.36
|
30000WTW
|
|
14:08:42
PM
|
XLON
|
10,768
|
68.34
|
1106547400818530
|
|
14:08:53
PM
|
XLON
|
7,557
|
68.34
|
1106547400818555
|
|
14:08:53
PM
|
CHIX
|
16,316
|
68.34
|
13000166V
|
|
14:11:47
PM
|
AQXE
|
1,731
|
68.32
|
98849
|
|
14:12:32
PM
|
AQXE
|
6,339
|
68.32
|
99157
|
|
14:12:49
PM
|
XLON
|
8,719
|
68.32
|
1106547400819014
|
|
14:12:49
PM
|
XLON
|
9,261
|
68.32
|
1106547400819015
|
|
14:12:49
PM
|
XLON
|
5,153
|
68.32
|
1106547400819016
|
|
14:12:54
PM
|
XLON
|
14,966
|
68.30
|
1106547400819022
|
|
14:12:54
PM
|
XLON
|
3,271
|
68.30
|
1106547400819023
|
|
14:13:31
PM
|
TRQX
|
12,671
|
68.34
|
1106547459531806
|
|
14:15:24
PM
|
XLON
|
4,576
|
68.36
|
1106547400819310
|
|
14:15:24
PM
|
XLON
|
3,792
|
68.36
|
1106547400819311
|
|
14:15:24
PM
|
XLON
|
4,475
|
68.36
|
1106547400819312
|
|
14:15:24
PM
|
XLON
|
2,661
|
68.36
|
1106547400819313
|
|
14:15:24
PM
|
XLON
|
2,953
|
68.36
|
1106547400819314
|
|
14:15:26
PM
|
XLON
|
8,719
|
68.34
|
1106547400819318
|
|
14:15:26
PM
|
XLON
|
8,862
|
68.34
|
1106547400819319
|
|
14:15:26
PM
|
XLON
|
4,671
|
68.34
|
1106547400819320
|
|
14:15:26
PM
|
CHIX
|
17,988
|
68.32
|
1300016TE
|
|
14:15:26
PM
|
AQXE
|
15,429
|
68.34
|
99977
|
|
14:15:49
PM
|
XLON
|
8,719
|
68.34
|
1106547400819365
|
|
14:15:49
PM
|
XLON
|
2,412
|
68.34
|
1106547400819366
|
|
14:16:29
PM
|
XLON
|
6,093
|
68.34
|
1106547400819450
|
|
14:16:29
PM
|
XLON
|
819
|
68.34
|
1106547400819451
|
|
14:16:32
PM
|
XLON
|
17,647
|
68.32
|
1106547400819454
|
|
14:16:32
PM
|
CHIX
|
18,050
|
68.30
|
1300016W3
|
|
14:17:06
PM
|
BATE
|
4,268
|
68.32
|
30000XGK
|
|
14:17:39
PM
|
XLON
|
2,930
|
68.36
|
1106547400819686
|
|
14:17:39
PM
|
XLON
|
4,575
|
68.36
|
1106547400819687
|
|
14:17:55
PM
|
XLON
|
2,868
|
68.36
|
1106547400819714
|
|
14:18:07
PM
|
XLON
|
17,268
|
68.34
|
1106547400819738
|
|
14:18:07
PM
|
TRQX
|
1,610
|
68.34
|
1106547459532401
|
|
14:18:07
PM
|
TRQX
|
8,556
|
68.34
|
1106547459532402
|
|
14:19:43
PM
|
XLON
|
3,977
|
68.36
|
1106547400819854
|
|
14:19:44
PM
|
XLON
|
2,580
|
68.36
|
1106547400819858
|
|
14:19:44
PM
|
XLON
|
2,871
|
68.36
|
1106547400819859
|
|
14:19:45
PM
|
XLON
|
2,834
|
68.36
|
1106547400819862
|
|
14:19:45
PM
|
XLON
|
2,693
|
68.36
|
1106547400819863
|
|
14:19:45
PM
|
XLON
|
6,055
|
68.36
|
1106547400819864
|
|
14:19:59
PM
|
XLON
|
67
|
68.36
|
1106547400819921
|
|
14:19:59
PM
|
XLON
|
5,096
|
68.36
|
1106547400819922
|
|
14:20:21
PM
|
XLON
|
2,947
|
68.36
|
1106547400820011
|
|
14:20:21
PM
|
XLON
|
2,316
|
68.36
|
1106547400820012
|
|
14:21:04
PM
|
XLON
|
18,223
|
68.34
|
1106547400820109
|
|
14:21:04
PM
|
CHIX
|
2,448
|
68.34
|
1300017B4
|
|
14:21:04
PM
|
CHIX
|
1,878
|
68.34
|
1300017B5
|
|
14:21:04
PM
|
CHIX
|
12,192
|
68.34
|
1300017BF
|
|
14:21:05
PM
|
AQXE
|
11,558
|
68.38
|
101494
|
|
14:21:05
PM
|
AQXE
|
4,511
|
68.38
|
101495
|
|
14:21:05
PM
|
XLON
|
17,504
|
68.38
|
1106547400820136
|
|
14:21:27
PM
|
CHIX
|
18,165
|
68.38
|
1300017D0
|
|
14:21:27
PM
|
BATE
|
4,856
|
68.38
|
30000XS3
|
|
14:21:27
PM
|
BATE
|
631
|
68.38
|
30000XS4
|
|
14:21:33
PM
|
XLON
|
17,897
|
68.36
|
1106547400820241
|
|
14:22:52
PM
|
XLON
|
10,125
|
68.40
|
1106547400820409
|
|
14:22:59
PM
|
XLON
|
9,365
|
68.38
|
1106547400820417
|
|
14:22:59
PM
|
XLON
|
8,934
|
68.38
|
1106547400820418
|
|
14:22:59
PM
|
TRQX
|
16,410
|
68.38
|
1106547459532963
|
|
14:23:17
PM
|
XLON
|
5,000
|
68.42
|
1106547400820524
|
|
14:23:17
PM
|
XLON
|
12,645
|
68.42
|
1106547400820525
|
|
14:23:17
PM
|
XLON
|
18,056
|
68.40
|
1106547400820528
|
|
14:23:17
PM
|
XLON
|
17,514
|
68.38
|
1106547400820536
|
|
14:25:00
PM
|
XLON
|
6,423
|
68.34
|
1106547400820952
|
|
14:25:00
PM
|
XLON
|
10,282
|
68.34
|
1106547400820953
|
|
14:25:00
PM
|
CHIX
|
14,726
|
68.34
|
1300017S7
|
|
14:25:26
PM
|
XLON
|
17,235
|
68.36
|
1106547400821105
|
|
14:25:26
PM
|
CHIX
|
9,167
|
68.36
|
1300017UN
|
|
14:25:26
PM
|
CHIX
|
1,250
|
68.36
|
1300017UO
|
|
14:25:26
PM
|
CHIX
|
1,250
|
68.36
|
1300017UP
|
|
14:25:26
PM
|
CHIX
|
10
|
68.36
|
1300017UQ
|
|
14:25:26
PM
|
CHIX
|
4,019
|
68.36
|
1300017UR
|
|
14:25:44
PM
|
AQXE
|
14,898
|
68.36
|
103075
|
|
14:25:45
PM
|
XLON
|
17,251
|
68.32
|
1106547400821129
|
|
14:26:53
PM
|
XLON
|
15,827
|
68.28
|
1106547400821371
|
|
14:26:53
PM
|
BATE
|
8,432
|
68.28
|
30000Y7S
|
|
14:27:50
PM
|
XLON
|
17,740
|
68.32
|
1106547400821549
|
|
14:27:52
PM
|
XLON
|
4,494
|
68.30
|
1106547400821555
|
|
14:27:59
PM
|
XLON
|
13,840
|
68.30
|
1106547400821571
|
|
14:28:00
PM
|
CHIX
|
6,197
|
68.28
|
130001873
|
|
14:28:23
PM
|
XLON
|
17,171
|
68.28
|
1106547400821672
|
|
14:29:27
PM
|
XLON
|
2,767
|
68.28
|
1106547400821911
|
|
14:29:47
PM
|
XLON
|
5,401
|
68.30
|
1106547400821992
|
|
14:29:47
PM
|
XLON
|
10,782
|
68.30
|
1106547400821993
|
|
14:29:49
PM
|
XLON
|
1,285
|
68.30
|
1106547400821998
|
|
14:30:00
PM
|
XLON
|
3,030
|
68.30
|
1106547400822085
|
|
14:30:00
PM
|
XLON
|
13,629
|
68.30
|
1106547400822086
|
|
14:30:00
PM
|
TRQX
|
12,915
|
68.20
|
1106547459534090
|
|
14:30:00
PM
|
TRQX
|
2,553
|
68.20
|
1106547459534091
|
|
14:30:00
PM
|
CHIX
|
17,954
|
68.30
|
1300018H5
|
|
14:30:00
PM
|
BATE
|
9,634
|
68.20
|
30000YLR
|
|
14:30:09
PM
|
XLON
|
17,658
|
68.12
|
1106547400822436
|
|
14:30:09
PM
|
XLON
|
993
|
68.10
|
1106547400822440
|
|
14:30:09
PM
|
XLON
|
7,000
|
68.10
|
1106547400822441
|
|
14:30:09
PM
|
XLON
|
1,000
|
68.10
|
1106547400822442
|
|
14:30:09
PM
|
XLON
|
8,269
|
68.10
|
1106547400822443
|
|
14:30:09
PM
|
XLON
|
17,800
|
68.08
|
1106547400822445
|
|
14:30:11
PM
|
BATE
|
1,604
|
68.04
|
30000YPS
|
|
14:30:11
PM
|
BATE
|
4,711
|
68.04
|
30000YPT
|
|
14:30:22
PM
|
CHIX
|
2,219
|
68.12
|
1300018SW
|
|
14:30:27
PM
|
BATE
|
5,601
|
68.12
|
30000YSD
|
|
14:30:35
PM
|
AQXE
|
16,292
|
68.22
|
106153
|
|
14:30:35
PM
|
CHIX
|
18,184
|
68.22
|
1300018UP
|
|
14:30:35
PM
|
BATE
|
6,135
|
68.22
|
30000YTB
|
|
14:30:35
PM
|
BATE
|
3,997
|
68.22
|
30000YTC
|
|
14:30:43
PM
|
XLON
|
15,932
|
68.18
|
1106547400822755
|
|
14:31:04
PM
|
CHIX
|
6,265
|
68.32
|
1300018XZ
|
|
14:31:04
PM
|
CHIX
|
9,044
|
68.32
|
1300018Y0
|
|
14:31:14
PM
|
XLON
|
2,794
|
68.46
|
1106547400822880
|
|
14:31:14
PM
|
XLON
|
14,892
|
68.46
|
1106547400822881
|
|
14:31:14
PM
|
XLON
|
17,902
|
68.44
|
1106547400822886
|
|
14:31:14
PM
|
XLON
|
4,322
|
68.42
|
1106547400822892
|
|
14:31:14
PM
|
XLON
|
8,719
|
68.42
|
1106547400822893
|
|
14:31:14
PM
|
BATE
|
9,442
|
68.40
|
30000YY3
|
|
14:31:14
PM
|
BATE
|
519
|
68.40
|
30000YYA
|
|
14:31:21
PM
|
XLON
|
17,646
|
68.34
|
1106547400822953
|
|
14:31:21
PM
|
BATE
|
5,525
|
68.34
|
30000Z02
|
|
14:31:53
PM
|
XLON
|
17,599
|
68.32
|
1106547400823183
|
|
14:31:53
PM
|
CHIX
|
10,000
|
68.32
|
13000197J
|
|
14:31:53
PM
|
CHIX
|
7,889
|
68.32
|
13000197K
|
|
14:31:53
PM
|
BATE
|
5,377
|
68.32
|
30000Z39
|
|
14:32:06
PM
|
AQXE
|
1,662
|
68.38
|
107727
|
|
14:32:06
PM
|
AQXE
|
4,582
|
68.38
|
107728
|
|
14:32:06
PM
|
XLON
|
2,842
|
68.36
|
1106547400823320
|
|
14:32:06
PM
|
TRQX
|
4,103
|
68.38
|
1106547459534816
|
|
14:32:06
PM
|
TRQX
|
923
|
68.38
|
1106547459534817
|
|
14:32:06
PM
|
TRQX
|
287
|
68.38
|
1106547459534818
|
|
14:32:06
PM
|
TRQX
|
117
|
68.38
|
1106547459534819
|
|
14:32:12
PM
|
XLON
|
14,102
|
68.36
|
1106547400823352
|
|
14:32:12
PM
|
XLON
|
1,457
|
68.36
|
1106547400823353
|
|
14:32:13
PM
|
XLON
|
6,413
|
68.34
|
1106547400823354
|
|
14:32:13
PM
|
XLON
|
11,599
|
68.34
|
1106547400823355
|
|
14:32:13
PM
|
XLON
|
15,620
|
68.32
|
1106547400823357
|
|
14:32:13
PM
|
XLON
|
2,151
|
68.32
|
1106547400823358
|
|
14:32:13
PM
|
XLON
|
18,386
|
68.30
|
1106547400823362
|
|
14:32:13
PM
|
XLON
|
17,701
|
68.28
|
1106547400823367
|
|
14:32:50
PM
|
CHIX
|
2,739
|
68.32
|
1300019ET
|
|
14:32:51
PM
|
AQXE
|
5,271
|
68.32
|
108240
|
|
14:32:51
PM
|
XLON
|
1,909
|
68.32
|
1106547400823540
|
|
14:32:51
PM
|
XLON
|
1,164
|
68.32
|
1106547400823541
|
|
14:32:51
PM
|
XLON
|
26
|
68.32
|
1106547400823542
|
|
14:32:51
PM
|
XLON
|
13,545
|
68.32
|
1106547400823543
|
|
14:32:51
PM
|
XLON
|
719
|
68.32
|
1106547400823544
|
|
14:32:51
PM
|
TRQX
|
16,808
|
68.32
|
1106547459534991
|
|
14:32:51
PM
|
CHIX
|
14,522
|
68.32
|
1300019EV
|
|
14:32:53
PM
|
XLON
|
9,412
|
68.30
|
1106547400823552
|
|
14:32:53
PM
|
XLON
|
8,022
|
68.30
|
1106547400823553
|
|
14:32:53
PM
|
CHIX
|
13,010
|
68.28
|
1300019F2
|
|
14:33:05
PM
|
AQXE
|
5,293
|
68.32
|
108501
|
|
14:33:17
PM
|
XLON
|
18,016
|
68.30
|
1106547400823736
|
|
14:33:21
PM
|
CHIX
|
12,264
|
68.30
|
1300019IO
|
|
14:33:51
PM
|
AQXE
|
16,105
|
68.34
|
109090
|
|
14:33:51
PM
|
XLON
|
1,654
|
68.34
|
1106547400823898
|
|
14:33:51
PM
|
XLON
|
16,263
|
68.34
|
1106547400823899
|
|
14:33:51
PM
|
XLON
|
5,846
|
68.32
|
1106547400823901
|
|
14:33:51
PM
|
XLON
|
7
|
68.32
|
1106547400823902
|
|
14:33:51
PM
|
XLON
|
110
|
68.32
|
1106547400823903
|
|
14:33:51
PM
|
XLON
|
35
|
68.32
|
1106547400823904
|
|
14:33:55
PM
|
XLON
|
9,830
|
68.32
|
1106547400823923
|
|
14:33:55
PM
|
XLON
|
1,717
|
68.32
|
1106547400823924
|
|
14:33:55
PM
|
XLON
|
1,007
|
68.30
|
1106547400823925
|
|
14:33:55
PM
|
CHIX
|
3,484
|
68.32
|
1300019MJ
|
|
14:34:03
PM
|
XLON
|
2,881
|
68.36
|
1106547400824007
|
|
14:34:03
PM
|
XLON
|
2,382
|
68.36
|
1106547400824008
|
|
14:34:04
PM
|
XLON
|
83
|
68.34
|
1106547400824009
|
|
14:34:04
PM
|
XLON
|
4,577
|
68.34
|
1106547400824010
|
|
14:34:04
PM
|
XLON
|
12,562
|
68.34
|
1106547400824011
|
|
14:34:04
PM
|
CHIX
|
10,000
|
68.34
|
1300019ND
|
|
14:34:04
PM
|
CHIX
|
36
|
68.34
|
1300019NE
|
|
14:34:04
PM
|
CHIX
|
36
|
68.34
|
1300019NF
|
|
14:34:04
PM
|
BATE
|
13
|
68.34
|
30000ZFR
|
|
14:34:04
PM
|
BATE
|
13
|
68.34
|
30000ZFS
|
|
14:34:04
PM
|
BATE
|
5,423
|
68.34
|
30000ZFT
|
|
14:34:05
PM
|
XLON
|
17,952
|
68.32
|
1106547400824046
|
|
14:34:13
PM
|
XLON
|
17,990
|
68.30
|
1106547400824110
|
|
14:34:44
PM
|
XLON
|
17,684
|
68.38
|
1106547400824190
|
|
14:34:44
PM
|
TRQX
|
3,337
|
68.38
|
1106547459535507
|
|
14:34:44
PM
|
CHIX
|
16,663
|
68.38
|
1300019QP
|
|
14:34:46
PM
|
XLON
|
17,597
|
68.36
|
1106547400824192
|
|
14:35:29
PM
|
XLON
|
8,719
|
68.38
|
1106547400824409
|
|
14:35:36
PM
|
AQXE
|
15,746
|
68.36
|
110186
|
|
14:35:36
PM
|
XLON
|
17,517
|
68.36
|
1106547400824423
|
|
14:35:36
PM
|
XLON
|
5,263
|
68.36
|
1106547400824424
|
|
14:35:50
PM
|
XLON
|
18,387
|
68.34
|
1106547400824479
|
|
14:35:50
PM
|
XLON
|
5,263
|
68.34
|
1106547400824482
|
|
14:35:50
PM
|
XLON
|
6,299
|
68.32
|
1106547400824484
|
|
14:35:50
PM
|
XLON
|
11,844
|
68.32
|
1106547400824485
|
|
14:35:50
PM
|
XLON
|
17,630
|
68.30
|
1106547400824488
|
|
14:35:50
PM
|
TRQX
|
15,730
|
68.34
|
1106547459535734
|
|
14:35:50
PM
|
CHIX
|
17,202
|
68.34
|
1300019WB
|
|
14:35:52
PM
|
XLON
|
18,228
|
68.28
|
1106547400824492
|
|
14:36:13
PM
|
CHIX
|
5,076
|
68.28
|
1300019Z7
|
|
14:36:46
PM
|
XLON
|
17,234
|
68.26
|
1106547400824645
|
|
14:36:46
PM
|
CHIX
|
16,597
|
68.26
|
130001A18
|
|
14:36:55
PM
|
XLON
|
8,735
|
68.24
|
1106547400824661
|
|
14:36:55
PM
|
XLON
|
2,020
|
68.24
|
1106547400824662
|
|
14:36:55
PM
|
XLON
|
4,545
|
68.24
|
1106547400824663
|
|
14:36:55
PM
|
XLON
|
2,525
|
68.24
|
1106547400824664
|
|
14:38:07
PM
|
AQXE
|
10,000
|
68.28
|
111574
|
|
14:38:08
PM
|
XLON
|
2,528
|
68.28
|
1106547400824849
|
|
14:38:08
PM
|
XLON
|
2,735
|
68.28
|
1106547400824850
|
|
14:38:12
PM
|
XLON
|
18,316
|
68.26
|
1106547400824861
|
|
14:38:12
PM
|
CHIX
|
2,864
|
68.26
|
130001A9I
|
|
14:38:12
PM
|
CHIX
|
12,553
|
68.26
|
130001A9J
|
|
14:38:13
PM
|
XLON
|
3,505
|
68.24
|
1106547400824877
|
|
14:38:13
PM
|
XLON
|
14,793
|
68.24
|
1106547400824878
|
|
14:38:13
PM
|
XLON
|
17,525
|
68.22
|
1106547400824882
|
|
14:38:13
PM
|
XLON
|
17,735
|
68.20
|
1106547400824888
|
|
14:38:13
PM
|
BATE
|
5,436
|
68.24
|
30000ZV2
|
|
14:38:13
PM
|
BATE
|
3,096
|
68.22
|
30000ZV4
|
|
14:38:13
PM
|
BATE
|
2,375
|
68.22
|
30000ZV5
|
|
14:38:53
PM
|
XLON
|
15,882
|
68.26
|
1106547400825015
|
|
14:38:53
PM
|
XLON
|
1,052
|
68.26
|
1106547400825016
|
|
14:38:53
PM
|
XLON
|
1,052
|
68.26
|
1106547400825017
|
|
14:39:12
PM
|
CHIX
|
17,211
|
68.26
|
130001ADU
|
|
14:39:13
PM
|
XLON
|
10,000
|
68.26
|
1106547400825147
|
|
14:39:13
PM
|
XLON
|
5,580
|
68.26
|
1106547400825148
|
|
14:39:13
PM
|
XLON
|
1,947
|
68.26
|
1106547400825149
|
|
14:39:13
PM
|
TRQX
|
117
|
68.26
|
1106547459536382
|
|
14:39:13
PM
|
TRQX
|
16,360
|
68.26
|
1106547459536383
|
|
14:39:44
PM
|
XLON
|
10,000
|
68.24
|
1106547400825205
|
|
14:39:44
PM
|
XLON
|
6,040
|
68.24
|
1106547400825206
|
|
14:39:44
PM
|
XLON
|
1,307
|
68.24
|
1106547400825207
|
|
14:39:44
PM
|
XLON
|
5,153
|
68.22
|
1106547400825208
|
|
14:39:44
PM
|
XLON
|
6,460
|
68.22
|
1106547400825209
|
|
14:39:44
PM
|
XLON
|
6,460
|
68.22
|
1106547400825210
|
|
14:40:56
PM
|
AQXE
|
6,838
|
68.22
|
113232
|
|
14:41:05
PM
|
XLON
|
16,935
|
68.24
|
1106547400825547
|
|
14:41:05
PM
|
XLON
|
953
|
68.24
|
1106547400825548
|
|
14:41:05
PM
|
AQXE
|
10,000
|
68.24
|
113354
|
|
14:41:05
PM
|
CHIX
|
10,000
|
68.24
|
130001AOM
|
|
14:41:43
PM
|
XLON
|
5,511
|
68.22
|
1106547400825675
|
|
14:41:43
PM
|
XLON
|
5,000
|
68.22
|
1106547400825676
|
|
14:41:43
PM
|
XLON
|
6,684
|
68.22
|
1106547400825677
|
|
14:41:43
PM
|
CHIX
|
16,324
|
68.22
|
130001AUI
|
|
14:42:12
PM
|
XLON
|
8,719
|
68.22
|
1106547400825821
|
|
14:42:25
PM
|
XLON
|
2,492
|
68.22
|
1106547400825858
|
|
14:42:25
PM
|
XLON
|
2,771
|
68.22
|
1106547400825859
|
|
14:42:25
PM
|
XLON
|
2,753
|
68.22
|
1106547400825861
|
|
14:42:34
PM
|
XLON
|
8,719
|
68.26
|
1106547400825890
|
|
14:42:34
PM
|
XLON
|
5,401
|
68.26
|
1106547400825891
|
|
14:42:34
PM
|
XLON
|
2,809
|
68.26
|
1106547400825892
|
|
14:42:34
PM
|
XLON
|
2,970
|
68.26
|
1106547400825893
|
|
14:42:34
PM
|
CHIX
|
10,000
|
68.24
|
130001B18
|
|
14:42:34
PM
|
CHIX
|
632
|
68.24
|
130001B19
|
|
14:42:34
PM
|
CHIX
|
49
|
68.24
|
130001B1A
|
|
14:42:43
PM
|
XLON
|
1,550
|
68.22
|
1106547400825905
|
|
14:42:43
PM
|
XLON
|
16,477
|
68.22
|
1106547400825906
|
|
14:42:43
PM
|
BATE
|
5,450
|
68.22
|
300010H4
|
|
14:42:54
PM
|
AQXE
|
5,940
|
68.26
|
114402
|
|
14:42:56
PM
|
XLON
|
2,596
|
68.26
|
1106547400825929
|
|
14:42:56
PM
|
XLON
|
15,231
|
68.26
|
1106547400825930
|
|
14:42:56
PM
|
XLON
|
5,152
|
68.24
|
1106547400825932
|
|
14:42:56
PM
|
XLON
|
12,860
|
68.24
|
1106547400825933
|
|
14:42:56
PM
|
BATE
|
5,469
|
68.24
|
300010HV
|
|
14:43:06
PM
|
TRQX
|
4,918
|
68.24
|
1106547459537179
|
|
14:43:07
PM
|
XLON
|
10,000
|
68.24
|
1106547400825980
|
|
14:43:07
PM
|
XLON
|
6,587
|
68.24
|
1106547400825981
|
|
14:43:35
PM
|
XLON
|
59
|
68.24
|
1106547400826063
|
|
14:43:35
PM
|
XLON
|
17,151
|
68.24
|
1106547400826064
|
|
14:43:35
PM
|
CHIX
|
690
|
68.24
|
130001B5M
|
|
14:43:35
PM
|
CHIX
|
65
|
68.24
|
130001B5N
|
|
14:43:35
PM
|
CHIX
|
6,428
|
68.24
|
130001B5O
|
|
14:43:35
PM
|
CHIX
|
9,516
|
68.24
|
130001B5P
|
|
14:43:57
PM
|
AQXE
|
8,368
|
68.24
|
114908
|
|
14:44:07
PM
|
XLON
|
2,252
|
68.22
|
1106547400826114
|
|
14:44:07
PM
|
XLON
|
53
|
68.22
|
1106547400826115
|
|
14:44:07
PM
|
XLON
|
16,138
|
68.22
|
1106547400826116
|
|
14:44:15
PM
|
XLON
|
3
|
68.24
|
1106547400826156
|
|
14:44:15
PM
|
XLON
|
1,248
|
68.24
|
1106547400826157
|
|
14:44:15
PM
|
XLON
|
16,075
|
68.24
|
1106547400826158
|
|
14:44:15
PM
|
TRQX
|
3,813
|
68.24
|
1106547459537331
|
|
14:44:15
PM
|
TRQX
|
1
|
68.24
|
1106547459537332
|
|
14:44:15
PM
|
TRQX
|
1
|
68.24
|
1106547459537333
|
|
14:44:34
PM
|
XLON
|
9,410
|
68.22
|
1106547400826201
|
|
14:44:34
PM
|
XLON
|
5,679
|
68.22
|
1106547400826202
|
|
14:44:41
PM
|
CHIX
|
1,740
|
68.22
|
130001BBG
|
|
14:44:42
PM
|
CHIX
|
14,383
|
68.22
|
130001BBN
|
|
14:44:56
PM
|
XLON
|
5,900
|
68.22
|
1106547400826231
|
|
14:45:04
PM
|
XLON
|
1,720
|
68.22
|
1106547400826270
|
|
14:45:29
PM
|
XLON
|
2,908
|
68.24
|
1106547400826336
|
|
14:45:29
PM
|
XLON
|
6,131
|
68.24
|
1106547400826337
|
|
14:45:29
PM
|
XLON
|
8,937
|
68.24
|
1106547400826338
|
|
14:46:05
PM
|
XLON
|
15,149
|
68.28
|
1106547400826475
|
|
14:46:07
PM
|
XLON
|
3,165
|
68.28
|
1106547400826494
|
|
14:46:44
PM
|
XLON
|
4,445
|
68.32
|
1106547400826598
|
|
14:46:44
PM
|
XLON
|
4,445
|
68.32
|
1106547400826599
|
|
14:46:44
PM
|
XLON
|
9,429
|
68.32
|
1106547400826600
|
|
14:46:44
PM
|
TRQX
|
4,753
|
68.32
|
1106547459537826
|
|
14:46:53
PM
|
AQXE
|
10,000
|
68.34
|
116416
|
|
14:46:53
PM
|
CHIX
|
5,681
|
68.34
|
130001BML
|
|
14:46:54
PM
|
CHIX
|
3,926
|
68.34
|
130001BMO
|
|
14:47:03
PM
|
XLON
|
18,256
|
68.34
|
1106547400826657
|
|
14:47:03
PM
|
TRQX
|
15,601
|
68.34
|
1106547459537907
|
|
14:47:03
PM
|
CHIX
|
7,608
|
68.34
|
130001BN3
|
|
14:47:07
PM
|
XLON
|
2,651
|
68.34
|
1106547400826670
|
|
14:47:07
PM
|
XLON
|
11,051
|
68.34
|
1106547400826671
|
|
14:47:07
PM
|
XLON
|
3,669
|
68.34
|
1106547400826672
|
|
14:47:14
PM
|
XLON
|
17,959
|
68.34
|
1106547400826683
|
|
14:47:15
PM
|
CHIX
|
17,199
|
68.32
|
130001BO9
|
|
14:47:17
PM
|
BATE
|
4,700
|
68.32
|
300010Y4
|
|
14:47:24
PM
|
XLON
|
5,152
|
68.30
|
1106547400826700
|
|
14:47:24
PM
|
BATE
|
313
|
68.32
|
300010YL
|
|
14:47:24
PM
|
BATE
|
313
|
68.32
|
300010YM
|
|
14:47:36
PM
|
XLON
|
2,100
|
68.32
|
1106547400826729
|
|
14:47:36
PM
|
XLON
|
14,260
|
68.32
|
1106547400826730
|
|
14:47:36
PM
|
BATE
|
5,485
|
68.32
|
300010ZC
|
|
14:47:36
PM
|
BATE
|
328
|
68.32
|
300010ZD
|
|
14:47:43
PM
|
AQXE
|
2,269
|
68.28
|
116742
|
|
14:47:43
PM
|
AQXE
|
4,995
|
68.28
|
116743
|
|
14:48:07
PM
|
XLON
|
200
|
68.32
|
1106547400826817
|
|
14:48:36
PM
|
CHIX
|
10,000
|
68.34
|
130001BU1
|
|
14:48:37
PM
|
XLON
|
10,000
|
68.34
|
1106547400826897
|
|
14:48:37
PM
|
XLON
|
7,257
|
68.34
|
1106547400826898
|
|
14:49:00
PM
|
AQXE
|
395
|
68.34
|
117434
|
|
14:49:01
PM
|
XLON
|
5,152
|
68.34
|
1106547400826969
|
|
14:49:01
PM
|
XLON
|
12,084
|
68.34
|
1106547400826970
|
|
14:49:01
PM
|
AQXE
|
4,900
|
68.34
|
117453
|
|
14:49:22
PM
|
CHIX
|
9,437
|
68.36
|
130001C2E
|
|
14:49:22
PM
|
CHIX
|
3,028
|
68.36
|
130001C2F
|
|
14:49:22
PM
|
CHIX
|
3,028
|
68.36
|
130001C2G
|
|
14:49:25
PM
|
XLON
|
6,323
|
68.34
|
1106547400827095
|
|
14:49:25
PM
|
XLON
|
11,007
|
68.34
|
1106547400827096
|
|
14:49:25
PM
|
BATE
|
9,398
|
68.34
|
300011A2
|
|
14:49:54
PM
|
XLON
|
18,344
|
68.34
|
1106547400827260
|
|
14:49:54
PM
|
AQXE
|
15,664
|
68.34
|
118112
|
|
14:49:55
PM
|
XLON
|
16,103
|
68.32
|
1106547400827270
|
|
14:49:55
PM
|
XLON
|
4,788
|
68.30
|
1106547400827277
|
|
14:49:55
PM
|
XLON
|
11,601
|
68.30
|
1106547400827278
|
|
14:49:55
PM
|
XLON
|
18,246
|
68.28
|
1106547400827286
|
|
14:50:06
PM
|
BATE
|
2,049
|
68.24
|
300011FC
|
|
14:50:06
PM
|
BATE
|
3,719
|
68.24
|
300011FE
|
|
14:50:38
PM
|
CHIX
|
46
|
68.24
|
130001CG2
|
|
14:50:38
PM
|
CHIX
|
691
|
68.24
|
130001CG3
|
|
14:50:38
PM
|
CHIX
|
691
|
68.24
|
130001CG4
|
|
14:50:38
PM
|
CHIX
|
13,351
|
68.24
|
130001CG5
|
|
14:50:38
PM
|
CHIX
|
292
|
68.24
|
130001CG6
|
|
14:50:43
PM
|
XLON
|
16,948
|
68.22
|
1106547400827547
|
|
14:50:58
PM
|
XLON
|
5,153
|
68.18
|
1106547400827686
|
|
14:50:58
PM
|
XLON
|
5,470
|
68.18
|
1106547400827687
|
|
14:50:58
PM
|
XLON
|
7,280
|
68.18
|
1106547400827688
|
|
14:52:00
PM
|
XLON
|
17,729
|
68.04
|
1106547400827996
|
|
14:52:37
PM
|
XLON
|
7,185
|
68.10
|
1106547400828217
|
|
14:52:37
PM
|
XLON
|
10,192
|
68.10
|
1106547400828218
|
|
14:52:46
PM
|
XLON
|
17,534
|
68.08
|
1106547400828269
|
|
14:52:46
PM
|
TRQX
|
2,494
|
68.08
|
1106547459539631
|
|
14:52:46
PM
|
CHIX
|
28
|
68.08
|
130001CYK
|
|
14:53:13
PM
|
XLON
|
18,412
|
68.06
|
1106547400828459
|
|
14:53:13
PM
|
XLON
|
17,315
|
68.04
|
1106547400828467
|
|
14:53:13
PM
|
TRQX
|
2,553
|
68.08
|
1106547459539784
|
|
14:53:13
PM
|
TRQX
|
421
|
68.08
|
1106547459539789
|
|
14:53:13
PM
|
TRQX
|
236
|
68.08
|
1106547459539790
|
|
14:53:13
PM
|
TRQX
|
124
|
68.08
|
1106547459539791
|
|
14:53:13
PM
|
TRQX
|
54
|
68.08
|
1106547459539792
|
|
14:53:13
PM
|
TRQX
|
5,705
|
68.08
|
1106547459539793
|
|
14:53:13
PM
|
TRQX
|
6
|
68.08
|
1106547459539794
|
|
14:53:13
PM
|
TRQX
|
79
|
68.08
|
1106547459539795
|
|
14:53:13
PM
|
TRQX
|
304
|
68.08
|
1106547459539796
|
|
14:53:13
PM
|
TRQX
|
4,207
|
68.08
|
1106547459539797
|
|
14:53:13
PM
|
TRQX
|
12,840
|
68.06
|
1106547459539798
|
|
14:53:13
PM
|
TRQX
|
1,679
|
68.06
|
1106547459539799
|
|
14:53:13
PM
|
CHIX
|
12,535
|
68.08
|
130001D56
|
|
14:53:13
PM
|
CHIX
|
5,038
|
68.08
|
130001D57
|
|
14:53:13
PM
|
CHIX
|
17,268
|
68.06
|
130001D5E
|
|
14:53:35
PM
|
XLON
|
9,870
|
68.08
|
1106547400828616
|
|
14:53:35
PM
|
XLON
|
8,497
|
68.08
|
1106547400828617
|
|
14:53:46
PM
|
XLON
|
17,124
|
68.06
|
1106547400828638
|
|
14:54:03
PM
|
BATE
|
1,807
|
68.10
|
30001275
|
|
14:54:03
PM
|
BATE
|
3,000
|
68.10
|
30001276
|
|
14:54:03
PM
|
BATE
|
90
|
68.10
|
30001277
|
|
14:54:03
PM
|
BATE
|
90
|
68.10
|
30001278
|
|
14:54:04
PM
|
XLON
|
2,400
|
68.10
|
1106547400828745
|
|
14:54:06
PM
|
AQXE
|
10,000
|
68.10
|
122616
|
|
14:54:06
PM
|
BATE
|
4,419
|
68.10
|
3000127R
|
|
14:54:13
PM
|
XLON
|
3,188
|
68.10
|
1106547400828830
|
|
14:54:15
PM
|
XLON
|
3,000
|
68.08
|
1106547400828833
|
|
14:54:15
PM
|
XLON
|
1,000
|
68.08
|
1106547400828834
|
|
14:54:15
PM
|
XLON
|
1,000
|
68.08
|
1106547400828835
|
|
14:54:15
PM
|
XLON
|
5,000
|
68.08
|
1106547400828836
|
|
14:54:28
PM
|
XLON
|
14,761
|
68.10
|
1106547400828854
|
|
14:54:28
PM
|
XLON
|
1,573
|
68.10
|
1106547400828855
|
|
14:54:30
PM
|
CHIX
|
1,340
|
68.08
|
130001DJR
|
|
14:54:31
PM
|
CHIX
|
3,000
|
68.08
|
130001DKB
|
|
14:55:05
PM
|
XLON
|
1,308
|
68.10
|
1106547400828989
|
|
14:55:05
PM
|
CHIX
|
1,000
|
68.10
|
130001DNI
|
|
14:55:06
PM
|
XLON
|
8,980
|
68.10
|
1106547400828994
|
|
14:55:08
PM
|
CHIX
|
1,350
|
68.10
|
130001DOE
|
|
14:55:08
PM
|
CHIX
|
1,210
|
68.10
|
130001DOF
|
|
14:55:12
PM
|
XLON
|
7,137
|
68.10
|
1106547400829035
|
|
14:55:12
PM
|
XLON
|
10,359
|
68.08
|
1106547400829040
|
|
14:55:12
PM
|
XLON
|
1
|
68.08
|
1106547400829041
|
|
14:55:28
PM
|
CHIX
|
3,000
|
68.10
|
130001DQP
|
|
14:55:30
PM
|
XLON
|
2,000
|
68.10
|
1106547400829217
|
|
14:55:32
PM
|
CHIX
|
3,000
|
68.10
|
130001DR6
|
|
14:55:34
PM
|
XLON
|
180
|
68.10
|
1106547400829234
|
|
14:55:57
PM
|
XLON
|
1,000
|
68.10
|
1106547400829347
|
|
14:56:02
PM
|
XLON
|
11,928
|
68.10
|
1106547400829358
|
|
14:56:24
PM
|
AQXE
|
2,277
|
68.14
|
123958
|
|
14:56:24
PM
|
AQXE
|
912
|
68.14
|
123963
|
|
14:56:24
PM
|
AQXE
|
2,000
|
68.14
|
123981
|
|
14:56:24
PM
|
AQXE
|
1,000
|
68.14
|
123982
|
|
14:56:27
PM
|
CHIX
|
1,000
|
68.12
|
130001DVP
|
|
14:56:27
PM
|
CHIX
|
2,000
|
68.12
|
130001DVQ
|
|
14:56:34
PM
|
XLON
|
17,606
|
68.12
|
1106547400829474
|
|
14:56:34
PM
|
CHIX
|
8,702
|
68.12
|
130001DWO
|
|
14:56:34
PM
|
CHIX
|
810
|
68.12
|
130001DWP
|
|
14:56:34
PM
|
CHIX
|
3,643
|
68.12
|
130001DWQ
|
|
14:56:34
PM
|
CHIX
|
1,718
|
68.12
|
130001DWR
|
|
14:56:34
PM
|
BATE
|
9,781
|
68.12
|
300012JH
|
|
14:56:40
PM
|
XLON
|
2,000
|
68.18
|
1106547400829530
|
|
14:56:40
PM
|
XLON
|
2,000
|
68.18
|
1106547400829531
|
|
14:56:40
PM
|
AQXE
|
2,000
|
68.18
|
124143
|
|
14:56:40
PM
|
AQXE
|
1,000
|
68.18
|
124144
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829532
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829533
|
|
14:56:41
PM
|
XLON
|
2,000
|
68.18
|
1106547400829534
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829535
|
|
14:56:41
PM
|
XLON
|
2,000
|
68.18
|
1106547400829536
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829537
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829538
|
|
14:56:41
PM
|
XLON
|
2,000
|
68.18
|
1106547400829539
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829540
|
|
14:56:41
PM
|
XLON
|
1,000
|
68.18
|
1106547400829543
|
|
14:56:41
PM
|
XLON
|
879
|
68.18
|
1106547400829544
|
|
14:56:47
PM
|
BATE
|
1,629
|
68.18
|
300012KW
|
|
14:56:47
PM
|
BATE
|
3,000
|
68.18
|
300012KY
|
|
14:56:48
PM
|
XLON
|
2,000
|
68.18
|
1106547400829560
|
|
14:56:49
PM
|
XLON
|
5,000
|
68.18
|
1106547400829564
|
|
14:56:51
PM
|
XLON
|
2,000
|
68.18
|
1106547400829565
|
|
14:56:51
PM
|
XLON
|
8,201
|
68.18
|
1106547400829566
|
|
14:56:51
PM
|
BATE
|
1,069
|
68.18
|
300012LG
|
|
14:57:02
PM
|
XLON
|
3,364
|
68.18
|
1106547400829608
|
|
14:57:02
PM
|
XLON
|
14,351
|
68.18
|
1106547400829609
|
|
14:57:04
PM
|
CHIX
|
860
|
68.20
|
130001E0P
|
|
14:57:04
PM
|
CHIX
|
7,200
|
68.20
|
130001E0Q
|
|
14:57:04
PM
|
CHIX
|
3,310
|
68.20
|
130001E0R
|
|
14:57:20
PM
|
XLON
|
4,133
|
68.22
|
1106547400829709
|
|
14:57:24
PM
|
XLON
|
1,580
|
68.22
|
1106547400829731
|
|
14:57:25
PM
|
XLON
|
1,925
|
68.24
|
1106547400829737
|
|
14:57:25
PM
|
XLON
|
2,000
|
68.24
|
1106547400829738
|
|
14:57:25
PM
|
XLON
|
113
|
68.24
|
1106547400829739
|
|
14:57:43
PM
|
XLON
|
7,108
|
68.18
|
1106547400829818
|
|
14:57:43
PM
|
XLON
|
17,371
|
68.20
|
1106547400829823
|
|
14:57:43
PM
|
XLON
|
18,175
|
68.18
|
1106547400829827
|
|
14:57:43
PM
|
AQXE
|
1,225
|
68.20
|
124667
|
|
14:57:54
PM
|
AQXE
|
10,000
|
68.24
|
124735
|
|
14:57:54
PM
|
BATE
|
3,710
|
68.24
|
300012PU
|
|
14:58:01
PM
|
CHIX
|
1,281
|
68.28
|
130001E7L
|
|
14:58:02
PM
|
CHIX
|
1,000
|
68.28
|
130001E7M
|
|
14:58:02
PM
|
CHIX
|
8,000
|
68.28
|
130001E7N
|
|
14:58:02
PM
|
CHIX
|
5,257
|
68.28
|
130001E7O
|
|
14:58:02
PM
|
BATE
|
2,877
|
68.26
|
300012QV
|
|
14:58:02
PM
|
BATE
|
2,431
|
68.26
|
300012QW
|
|
14:58:03
PM
|
BATE
|
570
|
68.26
|
300012RJ
|
|
14:58:30
PM
|
XLON
|
3,284
|
68.30
|
1106547400829988
|
|
14:58:30
PM
|
XLON
|
14,383
|
68.30
|
1106547400829989
|
|
14:59:43
PM
|
XLON
|
1,224
|
68.36
|
1106547400830290
|
|
14:59:43
PM
|
XLON
|
16,139
|
68.36
|
1106547400830291
|
|
14:59:43
PM
|
CHIX
|
13,922
|
68.36
|
130001EJ9
|
|
14:59:46
PM
|
XLON
|
17,515
|
68.34
|
1106547400830294
|
|
14:59:46
PM
|
XLON
|
18,049
|
68.32
|
1106547400830301
|
|
14:59:46
PM
|
TRQX
|
17,370
|
68.34
|
1106547459541533
|
|
14:59:46
PM
|
TRQX
|
2,225
|
68.32
|
1106547459541537
|
|
14:59:46
PM
|
AQXE
|
17,254
|
68.34
|
126022
|
|
15:00:03
PM
|
XLON
|
5,000
|
68.32
|
1106547400830486
|
|
15:00:28
PM
|
XLON
|
750
|
68.36
|
1106547400830604
|
|
15:00:28
PM
|
XLON
|
10,000
|
68.36
|
1106547400830605
|
|
15:00:29
PM
|
XLON
|
6,637
|
68.36
|
1106547400830606
|
|
15:00:35
PM
|
XLON
|
4,000
|
68.34
|
1106547400830619
|
|
15:00:35
PM
|
XLON
|
13,622
|
68.34
|
1106547400830620
|
|
15:00:35
PM
|
CHIX
|
12,354
|
68.34
|
130001EQO
|
|
15:00:35
PM
|
CHIX
|
3,904
|
68.34
|
130001EQP
|
|
15:00:35
PM
|
BATE
|
10,267
|
68.34
|
3000135X
|
|
15:00:39
PM
|
BATE
|
1,369
|
68.30
|
3000136A
|
|
15:00:39
PM
|
BATE
|
3,996
|
68.30
|
3000136B
|
|
15:00:46
PM
|
XLON
|
2,000
|
68.32
|
1106547400830667
|
|
15:01:08
PM
|
XLON
|
5,917
|
68.26
|
1106547400830720
|
|
15:01:08
PM
|
XLON
|
12,454
|
68.26
|
1106547400830721
|
|
15:01:08
PM
|
XLON
|
17,350
|
68.24
|
1106547400830725
|
|
15:01:46
PM
|
XLON
|
537
|
68.30
|
1106547400830855
|
|
15:01:46
PM
|
XLON
|
3,000
|
68.30
|
1106547400830856
|
|
15:01:46
PM
|
XLON
|
6,000
|
68.30
|
1106547400830857
|
|
15:01:46
PM
|
CHIX
|
704
|
68.30
|
130001EZ4
|
|
15:01:46
PM
|
CHIX
|
3,000
|
68.30
|
130001EZ5
|
|
15:01:46
PM
|
CHIX
|
3,000
|
68.30
|
130001EZ6
|
|
15:02:13
PM
|
XLON
|
2,000
|
68.32
|
1106547400830981
|
|
15:02:13
PM
|
XLON
|
3,241
|
68.32
|
1106547400830982
|
|
15:02:13
PM
|
CHIX
|
10,000
|
68.32
|
130001F2E
|
|
15:02:14
PM
|
XLON
|
5,000
|
68.32
|
1106547400830983
|
|
15:02:23
PM
|
XLON
|
2,000
|
68.32
|
1106547400831065
|
|
15:02:23
PM
|
XLON
|
674
|
68.32
|
1106547400831066
|
|
15:02:23
PM
|
XLON
|
4,549
|
68.32
|
1106547400831067
|
|
15:02:23
PM
|
XLON
|
7,208
|
68.32
|
1106547400831068
|
|
15:02:24
PM
|
XLON
|
2,777
|
68.32
|
1106547400831069
|
|
15:02:25
PM
|
XLON
|
5,000
|
68.32
|
1106547400831070
|
|
15:02:33
PM
|
AQXE
|
1,880
|
68.32
|
127754
|
|
15:03:30
PM
|
XLON
|
15,966
|
68.34
|
1106547400831276
|
|
15:03:30
PM
|
XLON
|
8,130
|
68.32
|
1106547400831277
|
|
15:03:30
PM
|
XLON
|
7,673
|
68.32
|
1106547400831278
|
|
15:03:30
PM
|
XLON
|
3,000
|
68.30
|
1106547400831279
|
|
15:03:30
PM
|
XLON
|
3,000
|
68.30
|
1106547400831280
|
|
15:03:30
PM
|
CHIX
|
14,053
|
68.34
|
130001FAD
|
|
15:03:30
PM
|
CHIX
|
4,173
|
68.34
|
130001FAE
|
|
15:04:00
PM
|
XLON
|
11,141
|
68.30
|
1106547400831357
|
|
15:04:33
PM
|
XLON
|
18,139
|
68.28
|
1106547400831500
|
|
15:04:44
PM
|
XLON
|
10,271
|
68.32
|
1106547400831526
|
|
15:04:44
PM
|
XLON
|
7,591
|
68.32
|
1106547400831527
|
|
15:04:44
PM
|
AQXE
|
10,000
|
68.32
|
129021
|
|
15:04:44
PM
|
CHIX
|
10,000
|
68.32
|
130001FES
|
|
15:04:44
PM
|
CHIX
|
4,406
|
68.32
|
130001FET
|
|
15:04:45
PM
|
TRQX
|
17,122
|
68.32
|
1106547459542790
|
|
15:04:45
PM
|
AQXE
|
2,662
|
68.32
|
129023
|
|
15:04:45
PM
|
AQXE
|
5,517
|
68.32
|
129024
|
|
15:04:50
PM
|
XLON
|
13,875
|
68.30
|
1106547400831550
|
|
15:04:50
PM
|
XLON
|
4,106
|
68.30
|
1106547400831551
|
|
15:05:14
PM
|
XLON
|
14,012
|
68.28
|
1106547400831619
|
|
15:05:14
PM
|
XLON
|
1,342
|
68.28
|
1106547400831620
|
|
15:05:18
PM
|
XLON
|
18,023
|
68.26
|
1106547400831701
|
|
15:05:37
PM
|
CHIX
|
8,719
|
68.32
|
130001FPE
|
|
15:05:50
PM
|
XLON
|
3,291
|
68.30
|
1106547400831962
|
|
15:05:50
PM
|
XLON
|
12,010
|
68.30
|
1106547400831963
|
|
15:05:57
PM
|
BATE
|
34
|
68.30
|
300013XR
|
|
15:05:57
PM
|
BATE
|
7,635
|
68.30
|
300013XT
|
|
15:06:06
PM
|
XLON
|
17,125
|
68.28
|
1106547400832020
|
|
15:06:06
PM
|
CHIX
|
15,784
|
68.28
|
130001FVM
|
|
15:06:27
PM
|
XLON
|
16,852
|
68.28
|
1106547400832157
|
|
15:06:34
PM
|
AQXE
|
2,925
|
68.22
|
130849
|
|
15:06:34
PM
|
AQXE
|
12,829
|
68.22
|
130850
|
|
15:06:34
PM
|
BATE
|
3,431
|
68.20
|
3000143L
|
|
15:06:34
PM
|
BATE
|
9
|
68.20
|
3000143M
|
|
15:06:34
PM
|
BATE
|
108
|
68.20
|
3000143N
|
|
15:06:34
PM
|
BATE
|
3,151
|
68.20
|
3000143O
|
|
15:07:34
PM
|
CHIX
|
10,000
|
68.32
|
130001GCK
|
|
15:07:34
PM
|
CHIX
|
6,578
|
68.32
|
130001GCL
|
|
15:07:40
PM
|
XLON
|
5,363
|
68.34
|
1106547400832532
|
|
15:07:40
PM
|
XLON
|
13,093
|
68.34
|
1106547400832533
|
|
15:07:48
PM
|
XLON
|
7,770
|
68.36
|
1106547400832582
|
|
15:07:48
PM
|
BATE
|
576
|
68.36
|
300014CR
|
|
15:07:53
PM
|
XLON
|
10,420
|
68.36
|
1106547400832594
|
|
15:07:54
PM
|
BATE
|
5,806
|
68.36
|
300014CV
|
|
15:08:00
PM
|
XLON
|
5,000
|
68.36
|
1106547400832632
|
|
15:08:02
PM
|
BATE
|
2,333
|
68.38
|
300014E5
|
|
15:08:19
PM
|
XLON
|
17,717
|
68.38
|
1106547400832739
|
|
15:08:19
PM
|
BATE
|
4,669
|
68.38
|
300014FZ
|
|
15:08:41
PM
|
XLON
|
3,247
|
68.42
|
1106547400832859
|
|
15:08:41
PM
|
XLON
|
1,043
|
68.42
|
1106547400832860
|
|
15:08:41
PM
|
XLON
|
1,131
|
68.42
|
1106547400832861
|
|
15:08:41
PM
|
XLON
|
2,486
|
68.42
|
1106547400832862
|
|
15:08:41
PM
|
XLON
|
9,655
|
68.42
|
1106547400832863
|
|
15:08:42
PM
|
CHIX
|
1,000
|
68.40
|
130001GLG
|
|
15:08:42
PM
|
CHIX
|
2,000
|
68.40
|
130001GLH
|
|
15:08:42
PM
|
CHIX
|
1,000
|
68.40
|
130001GLI
|
|
15:09:24
PM
|
XLON
|
5,840
|
68.46
|
1106547400833025
|
|
15:09:24
PM
|
XLON
|
294
|
68.46
|
1106547400833026
|
|
15:09:34
PM
|
XLON
|
4,740
|
68.48
|
1106547400833074
|
|
15:09:34
PM
|
XLON
|
523
|
68.48
|
1106547400833075
|
|
15:10:23
PM
|
XLON
|
6,411
|
68.56
|
1106547400833347
|
|
15:10:37
PM
|
XLON
|
5,336
|
68.60
|
1106547400833407
|
|
15:10:46
PM
|
XLON
|
17,434
|
68.60
|
1106547400833433
|
|
15:10:46
PM
|
XLON
|
8,719
|
68.60
|
1106547400833434
|
|
15:10:46
PM
|
XLON
|
5,800
|
68.60
|
1106547400833435
|
|
15:10:46
PM
|
TRQX
|
6,430
|
68.60
|
1106547459544569
|
|
15:10:46
PM
|
TRQX
|
11,790
|
68.60
|
1106547459544570
|
|
15:10:46
PM
|
CHIX
|
17,062
|
68.60
|
130001H3F
|
|
15:10:46
PM
|
CHIX
|
931
|
68.60
|
130001H3G
|
|
15:10:46
PM
|
AQXE
|
4,544
|
68.60
|
134331
|
|
15:10:46
PM
|
AQXE
|
12,946
|
68.60
|
134332
|
|
15:10:53
PM
|
XLON
|
17,283
|
68.62
|
1106547400833519
|
|
15:10:53
PM
|
CHIX
|
17,252
|
68.62
|
130001H4N
|
|
15:10:54
PM
|
XLON
|
8,719
|
68.62
|
1106547400833526
|
|
15:10:54
PM
|
XLON
|
8,912
|
68.62
|
1106547400833527
|
|
15:10:55
PM
|
BATE
|
6,239
|
68.60
|
300014W2
|
|
15:10:59
PM
|
XLON
|
17,220
|
68.60
|
1106547400833532
|
|
15:11:04
PM
|
BATE
|
5,465
|
68.60
|
300014XJ
|
|
15:11:05
PM
|
XLON
|
3,745
|
68.58
|
1106547400833538
|
|
15:11:10
PM
|
XLON
|
17,507
|
68.60
|
1106547400833555
|
|
15:11:10
PM
|
BATE
|
5,581
|
68.60
|
300014XV
|
|
15:11:36
PM
|
XLON
|
17,076
|
68.60
|
1106547400833727
|
|
15:11:38
PM
|
XLON
|
16,645
|
68.58
|
1106547400833733
|
|
15:12:03
PM
|
CHIX
|
1,786
|
68.58
|
130001HAF
|
|
15:12:03
PM
|
CHIX
|
13,346
|
68.58
|
130001HAG
|
|
15:12:03
PM
|
BATE
|
5,542
|
68.58
|
30001515
|
|
15:12:13
PM
|
XLON
|
15,547
|
68.58
|
1106547400833874
|
|
15:12:13
PM
|
XLON
|
2,256
|
68.58
|
1106547400833875
|
|
15:12:34
PM
|
BATE
|
10,098
|
68.56
|
3000153E
|
|
15:12:51
PM
|
XLON
|
15,651
|
68.60
|
1106547400834066
|
|
15:12:51
PM
|
XLON
|
2,448
|
68.60
|
1106547400834067
|
|
15:13:03
PM
|
XLON
|
18,252
|
68.60
|
1106547400834105
|
|
15:13:03
PM
|
CHIX
|
12,923
|
68.60
|
130001HFK
|
|
15:13:03
PM
|
CHIX
|
3,163
|
68.60
|
130001HFL
|
|
15:13:43
PM
|
XLON
|
12,748
|
68.56
|
1106547400834289
|
|
15:13:43
PM
|
XLON
|
5,652
|
68.56
|
1106547400834290
|
|
15:14:55
PM
|
XLON
|
17,341
|
68.66
|
1106547400834544
|
|
15:14:55
PM
|
TRQX
|
11,607
|
68.66
|
1106547459545443
|
|
15:14:55
PM
|
TRQX
|
1,167
|
68.66
|
1106547459545444
|
|
15:14:55
PM
|
TRQX
|
4,136
|
68.66
|
1106547459545445
|
|
15:14:55
PM
|
CHIX
|
5,102
|
68.66
|
130001HPD
|
|
15:14:55
PM
|
CHIX
|
7,421
|
68.66
|
130001HPE
|
|
15:14:55
PM
|
CHIX
|
4,458
|
68.66
|
130001HPF
|
|
15:14:55
PM
|
AQXE
|
1,000
|
68.66
|
136529
|
|
15:14:55
PM
|
AQXE
|
2,000
|
68.66
|
136530
|
|
15:14:55
PM
|
AQXE
|
6,973
|
68.66
|
136532
|
|
15:14:55
PM
|
BATE
|
3,943
|
68.66
|
300015D3
|
|
15:14:55
PM
|
BATE
|
1,565
|
68.66
|
300015D4
|
|
15:15:02
PM
|
XLON
|
9
|
68.68
|
1106547400834562
|
|
15:15:02
PM
|
XLON
|
150
|
68.68
|
1106547400834563
|
|
15:15:11
PM
|
XLON
|
17,368
|
68.68
|
1106547400834581
|
|
15:15:11
PM
|
XLON
|
17,351
|
68.66
|
1106547400834586
|
|
15:15:11
PM
|
BATE
|
5,875
|
68.66
|
300015E5
|
|
15:15:42
PM
|
XLON
|
18,124
|
68.64
|
1106547400834727
|
|
15:18:05
PM
|
XLON
|
17,545
|
68.66
|
1106547400835302
|
|
15:18:05
PM
|
XLON
|
8,719
|
68.68
|
1106547400835303
|
|
15:18:05
PM
|
XLON
|
2,615
|
68.68
|
1106547400835304
|
|
15:18:05
PM
|
XLON
|
3,577
|
68.68
|
1106547400835305
|
|
15:18:05
PM
|
XLON
|
5,768
|
68.68
|
1106547400835306
|
|
15:18:05
PM
|
CHIX
|
18,070
|
68.66
|
130001I6G
|
|
15:18:05
PM
|
AQXE
|
15,888
|
68.66
|
138184
|
|
15:18:08
PM
|
XLON
|
1,361
|
68.68
|
1106547400835316
|
|
15:18:10
PM
|
XLON
|
3,147
|
68.70
|
1106547400835322
|
|
15:18:10
PM
|
XLON
|
59
|
68.70
|
1106547400835323
|
|
15:18:10
PM
|
XLON
|
8,719
|
68.70
|
1106547400835324
|
|
15:18:10
PM
|
XLON
|
2,872
|
68.70
|
1106547400835325
|
|
15:18:11
PM
|
XLON
|
188
|
68.70
|
1106547400835332
|
|
15:18:11
PM
|
XLON
|
47
|
68.70
|
1106547400835333
|
|
15:18:30
PM
|
XLON
|
17,570
|
68.74
|
1106547400835413
|
|
15:18:30
PM
|
XLON
|
8,719
|
68.74
|
1106547400835414
|
|
15:18:30
PM
|
CHIX
|
122
|
68.74
|
130001IA8
|
|
15:18:30
PM
|
CHIX
|
1,509
|
68.74
|
130001IA9
|
|
15:18:30
PM
|
CHIX
|
1,000
|
68.74
|
130001IAA
|
|
15:18:30
PM
|
CHIX
|
12
|
68.74
|
130001IAB
|
|
15:18:30
PM
|
CHIX
|
6,430
|
68.74
|
130001IAC
|
|
15:18:30
PM
|
CHIX
|
8,182
|
68.74
|
130001IAD
|
|
15:18:30
PM
|
BATE
|
2,000
|
68.74
|
300015TX
|
|
15:18:30
PM
|
BATE
|
1,000
|
68.74
|
300015TY
|
|
15:18:30
PM
|
BATE
|
2,000
|
68.74
|
300015TZ
|
|
15:18:30
PM
|
BATE
|
1,000
|
68.74
|
300015U0
|
|
15:18:30
PM
|
BATE
|
491
|
68.74
|
300015U1
|
|
15:18:36
PM
|
XLON
|
140
|
68.76
|
1106547400835431
|
|
15:18:36
PM
|
XLON
|
3,906
|
68.76
|
1106547400835432
|
|
15:18:46
PM
|
XLON
|
17,235
|
68.82
|
1106547400835504
|
|
15:18:46
PM
|
XLON
|
6,100
|
68.82
|
1106547400835505
|
|
15:18:46
PM
|
TRQX
|
1,083
|
68.82
|
1106547459546109
|
|
15:18:46
PM
|
TRQX
|
14,396
|
68.82
|
1106547459546110
|
|
15:18:46
PM
|
CHIX
|
16,169
|
68.82
|
130001ICQ
|
|
15:18:46
PM
|
AQXE
|
18,045
|
68.82
|
138486
|
|
15:19:01
PM
|
XLON
|
4,681
|
68.84
|
1106547400835631
|
|
15:19:09
PM
|
XLON
|
18,294
|
68.80
|
1106547400835667
|
|
15:19:11
PM
|
XLON
|
5,263
|
68.82
|
1106547400835689
|
|
15:19:16
PM
|
XLON
|
727
|
68.82
|
1106547400835695
|
|
15:19:20
PM
|
XLON
|
17,946
|
68.82
|
1106547400835710
|
|
15:19:20
PM
|
BATE
|
5,901
|
68.82
|
300015YJ
|
|
15:19:29
PM
|
XLON
|
18,086
|
68.80
|
1106547400835755
|
|
15:19:29
PM
|
BATE
|
5,534
|
68.80
|
300015ZA
|
|
15:19:32
PM
|
XLON
|
18,455
|
68.80
|
1106547400835792
|
|
15:20:07
PM
|
XLON
|
18,001
|
68.80
|
1106547400835900
|
|
15:20:07
PM
|
CHIX
|
16,059
|
68.80
|
130001IL6
|
|
15:20:07
PM
|
BATE
|
5,786
|
68.80
|
3000161O
|
|
15:20:44
PM
|
XLON
|
17,229
|
68.80
|
1106547400836064
|
|
15:20:44
PM
|
BATE
|
5,770
|
68.80
|
3000164P
|
|
15:21:38
PM
|
XLON
|
17,913
|
68.88
|
1106547400836205
|
|
15:21:38
PM
|
CHIX
|
17,488
|
68.88
|
130001IUR
|
|
15:21:38
PM
|
AQXE
|
5,220
|
68.88
|
140301
|
|
15:21:44
PM
|
XLON
|
5,263
|
68.88
|
1106547400836241
|
|
15:21:54
PM
|
XLON
|
2,975
|
68.88
|
1106547400836246
|
|
15:21:54
PM
|
XLON
|
8,719
|
68.88
|
1106547400836247
|
|
15:21:54
PM
|
XLON
|
5,183
|
68.88
|
1106547400836248
|
|
15:22:03
PM
|
XLON
|
10,529
|
68.86
|
1106547400836259
|
|
15:22:03
PM
|
XLON
|
6,881
|
68.86
|
1106547400836260
|
|
15:22:03
PM
|
XLON
|
17,910
|
68.84
|
1106547400836261
|
|
15:22:04
PM
|
TRQX
|
14,149
|
68.84
|
1106547459546769
|
|
15:22:21
PM
|
BATE
|
5,520
|
68.84
|
300016A8
|
|
15:22:23
PM
|
XLON
|
8,719
|
68.84
|
1106547400836295
|
|
15:22:23
PM
|
XLON
|
9,385
|
68.84
|
1106547400836296
|
|
15:22:56
PM
|
XLON
|
17,508
|
68.90
|
1106547400836358
|
|
15:22:56
PM
|
CHIX
|
16,886
|
68.90
|
130001J2K
|
|
15:22:56
PM
|
AQXE
|
15,042
|
68.90
|
140922
|
|
15:22:56
PM
|
BATE
|
5,312
|
68.90
|
300016EE
|
|
15:23:06
PM
|
BATE
|
4,610
|
68.92
|
300016EZ
|
|
15:23:06
PM
|
BATE
|
705
|
68.92
|
300016F0
|
|
15:23:11
PM
|
XLON
|
18,481
|
68.90
|
1106547400836399
|
|
15:23:45
PM
|
XLON
|
17,367
|
68.90
|
1106547400836491
|
|
15:23:47
PM
|
BATE
|
6,105
|
68.90
|
300016HX
|
|
15:24:15
PM
|
XLON
|
17,969
|
68.90
|
1106547400836586
|
|
15:24:15
PM
|
CHIX
|
16,503
|
68.90
|
130001J7J
|
|
15:24:22
PM
|
XLON
|
10,005
|
68.88
|
1106547400836609
|
|
15:24:22
PM
|
XLON
|
2,186
|
68.88
|
1106547400836610
|
|
15:24:22
PM
|
XLON
|
5,157
|
68.88
|
1106547400836611
|
|
15:24:22
PM
|
BATE
|
4,402
|
68.88
|
300016KW
|
|
15:24:22
PM
|
BATE
|
554
|
68.88
|
300016KX
|
|
15:24:22
PM
|
BATE
|
604
|
68.88
|
300016KY
|
|
15:24:55
PM
|
XLON
|
17,913
|
68.86
|
1106547400836675
|
|
15:24:55
PM
|
XLON
|
17,677
|
68.84
|
1106547400836678
|
|
15:24:55
PM
|
BATE
|
6,793
|
68.86
|
300016NH
|
|
15:24:56
PM
|
BATE
|
7,534
|
68.82
|
300016NO
|
|
15:25:18
PM
|
XLON
|
17,239
|
68.84
|
1106547400836724
|
|
15:25:18
PM
|
CHIX
|
15,937
|
68.84
|
130001JDW
|
|
15:26:17
PM
|
XLON
|
11,000
|
68.88
|
1106547400836884
|
|
15:26:17
PM
|
XLON
|
7,260
|
68.88
|
1106547400836885
|
|
15:27:27
PM
|
TRQX
|
16,003
|
68.88
|
1106547459547736
|
|
15:27:27
PM
|
CHIX
|
17,807
|
68.88
|
130001JQI
|
|
15:27:48
PM
|
CHIX
|
7,614
|
68.92
|
130001JRV
|
|
15:27:48
PM
|
AQXE
|
6,232
|
68.92
|
143149
|
|
15:27:52
PM
|
XLON
|
6,107
|
68.94
|
1106547400837136
|
|
15:27:55
PM
|
AQXE
|
6,161
|
68.96
|
143199
|
|
15:28:00
PM
|
XLON
|
2,818
|
68.96
|
1106547400837183
|
|
15:28:00
PM
|
XLON
|
6,300
|
68.96
|
1106547400837184
|
|
15:28:00
PM
|
XLON
|
8,719
|
68.96
|
1106547400837185
|
|
15:28:02
PM
|
XLON
|
8,719
|
68.98
|
1106547400837212
|
|
15:28:02
PM
|
XLON
|
2,615
|
68.98
|
1106547400837213
|
|
15:28:02
PM
|
XLON
|
3,190
|
68.98
|
1106547400837214
|
|
15:28:02
PM
|
XLON
|
5,031
|
68.98
|
1106547400837215
|
|
15:28:03
PM
|
XLON
|
17,851
|
68.96
|
1106547400837252
|
|
15:28:05
PM
|
XLON
|
11,879
|
68.94
|
1106547400837265
|
|
15:28:05
PM
|
BATE
|
4,783
|
68.94
|
3000173A
|
|
15:28:05
PM
|
BATE
|
630
|
68.94
|
3000173B
|
|
15:28:14
PM
|
XLON
|
17,609
|
68.92
|
1106547400837291
|
|
15:28:14
PM
|
XLON
|
17,486
|
68.90
|
1106547400837296
|
|
15:28:14
PM
|
CHIX
|
1,510
|
68.88
|
130001JWY
|
|
15:28:14
PM
|
CHIX
|
1,500
|
68.88
|
130001JWZ
|
|
15:29:03
PM
|
XLON
|
17,233
|
68.88
|
1106547400837397
|
|
15:29:03
PM
|
CHIX
|
5,057
|
68.88
|
130001JZC
|
|
15:29:13
PM
|
XLON
|
18,106
|
68.86
|
1106547400837411
|
|
15:30:10
PM
|
XLON
|
14,993
|
68.84
|
1106547400837564
|
|
15:30:10
PM
|
CHIX
|
15,037
|
68.84
|
130001K43
|
|
15:30:10
PM
|
AQXE
|
4,725
|
68.84
|
144351
|
|
15:30:16
PM
|
AQXE
|
4,690
|
68.84
|
144441
|
|
15:30:36
PM
|
XLON
|
8,719
|
68.86
|
1106547400837633
|
|
15:30:36
PM
|
CHIX
|
3,653
|
68.86
|
130001K7L
|
|
15:31:01
PM
|
XLON
|
8,719
|
68.86
|
1106547400837795
|
|
15:31:01
PM
|
TRQX
|
5,934
|
68.86
|
1106547459548503
|
|
15:31:01
PM
|
CHIX
|
8,260
|
68.86
|
130001KB8
|
|
15:31:01
PM
|
CHIX
|
4,532
|
68.86
|
130001KB9
|
|
15:31:04
PM
|
XLON
|
5,182
|
68.86
|
1106547400837801
|
|
15:31:04
PM
|
XLON
|
1,449
|
68.86
|
1106547400837802
|
|
15:31:13
PM
|
XLON
|
17,286
|
68.84
|
1106547400837848
|
|
15:31:13
PM
|
XLON
|
16,804
|
68.82
|
1106547400837850
|
|
15:31:13
PM
|
XLON
|
18,171
|
68.80
|
1106547400837855
|
|
15:31:13
PM
|
BATE
|
9,793
|
68.84
|
300017I5
|
|
15:31:53
PM
|
XLON
|
287
|
68.80
|
1106547400837956
|
|
15:31:53
PM
|
XLON
|
17,067
|
68.80
|
1106547400837957
|
|
15:31:53
PM
|
CHIX
|
8,719
|
68.80
|
130001KFO
|
|
15:31:59
PM
|
XLON
|
5,158
|
68.78
|
1106547400837960
|
|
15:31:59
PM
|
XLON
|
13,154
|
68.78
|
1106547400837961
|
|
15:32:03
PM
|
AQXE
|
4,449
|
68.78
|
145411
|
|
15:32:10
PM
|
AQXE
|
11,883
|
68.78
|
145472
|
|
15:32:19
PM
|
XLON
|
14,779
|
68.74
|
1106547400838034
|
|
15:33:01
PM
|
XLON
|
12,916
|
68.76
|
1106547400838246
|
|
15:33:01
PM
|
XLON
|
1,142
|
68.76
|
1106547400838247
|
|
15:33:01
PM
|
CHIX
|
15,689
|
68.76
|
130001KMN
|
|
15:33:05
PM
|
XLON
|
7,843
|
68.74
|
1106547400838269
|
|
15:33:42
PM
|
XLON
|
1,000
|
68.78
|
1106547400838354
|
|
15:33:42
PM
|
XLON
|
2,000
|
68.78
|
1106547400838355
|
|
15:33:42
PM
|
XLON
|
13,916
|
68.78
|
1106547400838356
|
|
15:33:42
PM
|
TRQX
|
1,000
|
68.78
|
1106547459548881
|
|
15:33:42
PM
|
TRQX
|
2,000
|
68.78
|
1106547459548882
|
|
15:33:42
PM
|
TRQX
|
1,000
|
68.78
|
1106547459548883
|
|
15:33:42
PM
|
TRQX
|
2,000
|
68.78
|
1106547459548884
|
|
15:33:42
PM
|
TRQX
|
1,000
|
68.78
|
1106547459548885
|
|
15:33:42
PM
|
TRQX
|
2,000
|
68.78
|
1106547459548886
|
|
15:33:45
PM
|
XLON
|
17,144
|
68.76
|
1106547400838361
|
|
15:34:50
PM
|
CHIX
|
2,980
|
68.76
|
130001KWF
|
|
15:34:50
PM
|
AQXE
|
690
|
68.76
|
146935
|
|
15:35:06
PM
|
TRQX
|
5,739
|
68.76
|
1106547459549150
|
|
15:35:13
PM
|
XLON
|
11,314
|
68.76
|
1106547400838811
|
|
15:35:13
PM
|
CHIX
|
14,433
|
68.76
|
130001KYD
|
|
15:35:13
PM
|
AQXE
|
13,807
|
68.76
|
147155
|
|
15:35:24
PM
|
XLON
|
17,350
|
68.76
|
1106547400838858
|
|
15:35:24
PM
|
BATE
|
5,491
|
68.74
|
3000181Q
|
|
15:36:14
PM
|
XLON
|
18,489
|
68.80
|
1106547400839129
|
|
15:36:14
PM
|
TRQX
|
5,004
|
68.80
|
1106547459549386
|
|
15:36:14
PM
|
CHIX
|
10,000
|
68.80
|
130001L7W
|
|
15:36:14
PM
|
CHIX
|
4,829
|
68.80
|
130001L7X
|
|
15:36:17
PM
|
XLON
|
6,700
|
68.78
|
1106547400839161
|
|
15:36:42
PM
|
XLON
|
3,009
|
68.80
|
1106547400839248
|
|
15:36:42
PM
|
XLON
|
2,254
|
68.80
|
1106547400839249
|
|
15:36:48
PM
|
XLON
|
2,793
|
68.80
|
1106547400839311
|
|
15:37:56
PM
|
XLON
|
18,361
|
68.84
|
1106547400839526
|
|
15:37:56
PM
|
XLON
|
8,719
|
68.84
|
1106547400839527
|
|
15:37:56
PM
|
XLON
|
4,577
|
68.84
|
1106547400839528
|
|
15:37:56
PM
|
XLON
|
4,431
|
68.84
|
1106547400839529
|
|
15:37:56
PM
|
XLON
|
2,871
|
68.84
|
1106547400839530
|
|
15:37:56
PM
|
XLON
|
8,204
|
68.84
|
1106547400839531
|
|
15:37:56
PM
|
TRQX
|
5,639
|
68.84
|
1106547459549684
|
|
15:37:56
PM
|
TRQX
|
9,513
|
68.84
|
1106547459549685
|
|
15:37:56
PM
|
CHIX
|
10,118
|
68.84
|
130001LGC
|
|
15:37:56
PM
|
CHIX
|
2,486
|
68.84
|
130001LGD
|
|
15:37:56
PM
|
AQXE
|
13,990
|
68.84
|
148695
|
|
15:38:11
PM
|
XLON
|
18,065
|
68.84
|
1106547400839583
|
|
15:38:11
PM
|
XLON
|
5,153
|
68.82
|
1106547400839586
|
|
15:38:18
PM
|
XLON
|
12,365
|
68.82
|
1106547400839614
|
|
15:39:00
PM
|
XLON
|
17,557
|
68.82
|
1106547400839722
|
|
15:39:00
PM
|
BATE
|
7,517
|
68.82
|
300018I6
|
|
15:39:04
PM
|
XLON
|
18,367
|
68.80
|
1106547400839729
|
|
15:39:04
PM
|
CHIX
|
12,210
|
68.80
|
130001LN0
|
|
15:39:35
PM
|
XLON
|
16,281
|
68.86
|
1106547400839835
|
|
15:39:35
PM
|
XLON
|
1,087
|
68.86
|
1106547400839836
|
|
15:40:08
PM
|
XLON
|
16,995
|
68.88
|
1106547400839917
|
|
15:40:08
PM
|
CHIX
|
11,149
|
68.88
|
130001LSG
|
|
15:40:21
PM
|
XLON
|
16,822
|
68.86
|
1106547400839962
|
|
15:41:33
PM
|
XLON
|
976
|
68.88
|
1106547400840112
|
|
15:41:44
PM
|
XLON
|
17,238
|
68.92
|
1106547400840156
|
|
15:41:47
PM
|
CHIX
|
11,357
|
68.94
|
130001M2T
|
|
15:41:47
PM
|
AQXE
|
13,699
|
68.94
|
150906
|
|
15:42:00
PM
|
XLON
|
2,015
|
68.98
|
1106547400840210
|
|
15:42:00
PM
|
XLON
|
15,353
|
68.98
|
1106547400840211
|
|
15:42:00
PM
|
BATE
|
2,531
|
68.98
|
300018WW
|
|
15:42:00
PM
|
BATE
|
7,178
|
68.98
|
300018WX
|
|
15:42:02
PM
|
XLON
|
17,869
|
68.96
|
1106547400840215
|
|
15:42:08
PM
|
XLON
|
754
|
68.98
|
1106547400840240
|
|
15:42:08
PM
|
XLON
|
10,393
|
68.98
|
1106547400840241
|
|
15:42:36
PM
|
TRQX
|
13,092
|
69.00
|
1106547459550686
|
|
15:42:36
PM
|
CHIX
|
10,673
|
69.00
|
130001M79
|
|
15:42:36
PM
|
AQXE
|
2,847
|
69.00
|
151484
|
|
15:42:36
PM
|
BATE
|
5,646
|
69.00
|
300018ZJ
|
|
15:42:37
PM
|
XLON
|
12,086
|
68.98
|
1106547400840359
|
|
15:42:37
PM
|
BATE
|
5,651
|
68.98
|
300018ZM
|
|
15:43:06
PM
|
XLON
|
13,424
|
68.98
|
1106547400840456
|
|
15:43:06
PM
|
XLON
|
2,843
|
68.98
|
1106547400840457
|
|
15:43:35
PM
|
XLON
|
13,536
|
68.96
|
1106547400840545
|
|
15:44:06
PM
|
XLON
|
12,356
|
68.94
|
1106547400840645
|
|
15:44:06
PM
|
CHIX
|
9,761
|
68.94
|
130001MII
|
|
15:44:06
PM
|
BATE
|
5,377
|
68.94
|
30001986
|
|
15:44:32
PM
|
XLON
|
17,424
|
68.94
|
1106547400840723
|
|
15:45:45
PM
|
XLON
|
5,719
|
68.96
|
1106547400841002
|
|
15:45:52
PM
|
XLON
|
8,719
|
68.96
|
1106547400841009
|
|
15:45:52
PM
|
XLON
|
6,000
|
68.96
|
1106547400841010
|
|
15:45:58
PM
|
XLON
|
2,854
|
68.96
|
1106547400841017
|
|
15:45:58
PM
|
XLON
|
2,409
|
68.96
|
1106547400841018
|
|
15:46:05
PM
|
XLON
|
8,917
|
68.94
|
1106547400841039
|
|
15:46:05
PM
|
XLON
|
9,157
|
68.94
|
1106547400841040
|
|
15:46:05
PM
|
CHIX
|
10,755
|
68.96
|
130001MWU
|
|
15:46:05
PM
|
AQXE
|
5,254
|
68.96
|
153299
|
|
15:46:05
PM
|
AQXE
|
8,841
|
68.96
|
153300
|
|
15:46:35
PM
|
XLON
|
2,513
|
68.96
|
1106547400841166
|
|
15:46:35
PM
|
XLON
|
5,531
|
68.96
|
1106547400841167
|
|
15:46:35
PM
|
XLON
|
9,517
|
68.96
|
1106547400841168
|
|
15:46:35
PM
|
TRQX
|
2,582
|
68.96
|
1106547459551637
|
|
15:46:35
PM
|
TRQX
|
9,450
|
68.96
|
1106547459551638
|
|
15:46:35
PM
|
CHIX
|
10,415
|
68.96
|
130001N19
|
|
15:46:35
PM
|
AQXE
|
12,154
|
68.96
|
153691
|
|
15:46:50
PM
|
XLON
|
17,622
|
68.96
|
1106547400841229
|
|
15:46:53
PM
|
XLON
|
17,928
|
68.94
|
1106547400841238
|
|
15:47:32
PM
|
CHIX
|
10,390
|
68.98
|
130001N5O
|
|
15:47:44
PM
|
XLON
|
16,750
|
68.96
|
1106547400841418
|
|
15:47:44
PM
|
XLON
|
15,459
|
68.94
|
1106547400841419
|
|
15:47:44
PM
|
XLON
|
1,305
|
68.94
|
1106547400841420
|
|
15:48:22
PM
|
XLON
|
17,252
|
68.96
|
1106547400841469
|
|
15:49:10
PM
|
CHIX
|
9,988
|
69.02
|
130001NDC
|
|
15:49:10
PM
|
BATE
|
7,334
|
69.02
|
300019WG
|
|
15:49:18
PM
|
XLON
|
42
|
69.02
|
1106547400841612
|
|
15:49:18
PM
|
XLON
|
5,601
|
69.02
|
1106547400841613
|
|
15:49:28
PM
|
XLON
|
3,118
|
69.02
|
1106547400841626
|
|
15:49:53
PM
|
XLON
|
2,642
|
69.02
|
1106547400841718
|
|
15:49:53
PM
|
XLON
|
8,719
|
69.02
|
1106547400841719
|
|
15:49:53
PM
|
XLON
|
2,750
|
69.02
|
1106547400841720
|
|
15:50:04
PM
|
XLON
|
2,969
|
69.02
|
1106547400841756
|
|
15:50:04
PM
|
XLON
|
2,294
|
69.02
|
1106547400841757
|
|
15:50:04
PM
|
XLON
|
5,263
|
69.02
|
1106547400841758
|
|
15:50:06
PM
|
XLON
|
14,260
|
69.00
|
1106547400841773
|
|
15:50:06
PM
|
TRQX
|
13,150
|
69.00
|
1106547459552564
|
|
15:50:06
PM
|
BATE
|
5,393
|
69.00
|
30001A13
|
|
15:50:24
PM
|
XLON
|
14,338
|
69.02
|
1106547400841892
|
|
15:50:24
PM
|
CHIX
|
10,132
|
69.02
|
130001NNH
|
|
15:50:24
PM
|
BATE
|
7,705
|
69.02
|
30001A3O
|
|
15:50:25
PM
|
AQXE
|
12,041
|
69.02
|
155798
|
|
15:50:47
PM
|
CHIX
|
3,341
|
69.02
|
130001NOQ
|
|
15:51:02
PM
|
XLON
|
4,600
|
69.02
|
1106547400841995
|
|
15:51:10
PM
|
XLON
|
17,461
|
69.02
|
1106547400842017
|
|
15:51:10
PM
|
XLON
|
5,263
|
69.02
|
1106547400842018
|
|
15:51:17
PM
|
XLON
|
11,504
|
69.02
|
1106547400842030
|
|
15:51:17
PM
|
XLON
|
3,548
|
69.02
|
1106547400842031
|
|
15:52:08
PM
|
XLON
|
2,725
|
69.02
|
1106547400842277
|
|
15:52:08
PM
|
XLON
|
2,538
|
69.02
|
1106547400842278
|
|
15:52:18
PM
|
XLON
|
5,000
|
69.02
|
1106547400842360
|
|
15:52:19
PM
|
XLON
|
5,000
|
69.02
|
1106547400842362
|
|
15:52:19
PM
|
XLON
|
263
|
69.02
|
1106547400842363
|
|
15:52:22
PM
|
XLON
|
17,500
|
69.00
|
1106547400842364
|
|
15:52:44
PM
|
TRQX
|
9,416
|
69.00
|
1106547459553064
|
|
15:52:44
PM
|
CHIX
|
10,497
|
69.00
|
130001NXO
|
|
15:53:16
PM
|
XLON
|
1,572
|
69.06
|
1106547400842569
|
|
15:53:16
PM
|
XLON
|
5,896
|
69.06
|
1106547400842570
|
|
15:53:16
PM
|
XLON
|
1
|
69.06
|
1106547400842571
|
|
15:53:16
PM
|
XLON
|
3,384
|
69.06
|
1106547400842572
|
|
15:53:16
PM
|
XLON
|
8,719
|
69.06
|
1106547400842573
|
|
15:53:16
PM
|
XLON
|
2,901
|
69.06
|
1106547400842574
|
|
15:53:17
PM
|
CHIX
|
4,206
|
69.06
|
130001O0Z
|
|
15:53:17
PM
|
CHIX
|
4,630
|
69.06
|
130001O10
|
|
15:53:25
PM
|
CHIX
|
963
|
69.06
|
130001O1L
|
|
15:54:16
PM
|
XLON
|
17,922
|
69.08
|
1106547400842740
|
|
15:54:16
PM
|
CHIX
|
9,548
|
69.08
|
130001O7E
|
|
15:54:16
PM
|
AQXE
|
5,276
|
69.08
|
157649
|
|
15:54:16
PM
|
AQXE
|
5,320
|
69.08
|
157650
|
|
15:54:16
PM
|
BATE
|
5,335
|
69.08
|
30001ALF
|
|
15:54:17
PM
|
XLON
|
8,719
|
69.08
|
1106547400842742
|
|
15:54:17
PM
|
XLON
|
5,700
|
69.08
|
1106547400842743
|
|
15:54:20
PM
|
XLON
|
3,016
|
69.10
|
1106547400842749
|
|
15:54:20
PM
|
XLON
|
7,605
|
69.10
|
1106547400842750
|
|
15:54:38
PM
|
XLON
|
8,338
|
69.10
|
1106547400842780
|
|
15:54:38
PM
|
XLON
|
561
|
69.10
|
1106547400842781
|
|
15:54:41
PM
|
XLON
|
16,149
|
69.10
|
1106547400842805
|
|
15:54:41
PM
|
XLON
|
17,319
|
69.08
|
1106547400842810
|
|
15:54:41
PM
|
CHIX
|
9,098
|
69.08
|
130001OAH
|
|
15:54:41
PM
|
AQXE
|
1,999
|
69.08
|
157848
|
|
15:55:28
PM
|
XLON
|
14,160
|
69.06
|
1106547400842965
|
|
15:55:28
PM
|
XLON
|
12,082
|
69.04
|
1106547400842973
|
|
15:55:28
PM
|
TRQX
|
10,024
|
69.06
|
1106547459553828
|
|
15:55:28
PM
|
AQXE
|
13,199
|
69.06
|
158452
|
|
15:55:28
PM
|
BATE
|
5,320
|
69.06
|
30001ASF
|
|
15:55:49
PM
|
XLON
|
11,355
|
69.02
|
1106547400843071
|
|
15:55:49
PM
|
BATE
|
9,519
|
69.02
|
30001AUY
|
|
15:56:38
PM
|
XLON
|
2,111
|
69.02
|
1106547400843323
|
|
15:56:38
PM
|
XLON
|
2,955
|
69.02
|
1106547400843326
|
|
15:56:48
PM
|
XLON
|
470
|
69.02
|
1106547400843377
|
|
15:56:48
PM
|
XLON
|
2,991
|
69.02
|
1106547400843378
|
|
15:56:48
PM
|
XLON
|
2,272
|
69.02
|
1106547400843379
|
|
15:56:58
PM
|
XLON
|
4,312
|
69.02
|
1106547400843402
|
|
15:57:00
PM
|
XLON
|
2,684
|
69.02
|
1106547400843403
|
|
15:57:00
PM
|
XLON
|
2,579
|
69.02
|
1106547400843404
|
|
15:57:05
PM
|
XLON
|
12,393
|
69.00
|
1106547400843435
|
|
15:57:05
PM
|
CHIX
|
4,288
|
69.00
|
130001ORL
|
|
15:57:05
PM
|
CHIX
|
5,879
|
69.00
|
130001ORN
|
|
15:57:35
PM
|
XLON
|
5,359
|
69.02
|
1106547400843489
|
|
15:57:35
PM
|
XLON
|
8,719
|
69.02
|
1106547400843490
|
|
15:57:35
PM
|
XLON
|
1,586
|
69.02
|
1106547400843491
|
|
15:57:35
PM
|
AQXE
|
9,571
|
69.00
|
159771
|
|
15:57:39
PM
|
XLON
|
7,488
|
68.98
|
1106547400843530
|
|
15:57:39
PM
|
XLON
|
3,871
|
68.98
|
1106547400843531
|
|
15:57:39
PM
|
TRQX
|
1,382
|
68.98
|
1106547459554321
|
|
15:57:39
PM
|
TRQX
|
1,062
|
68.98
|
1106547459554322
|
|
15:57:39
PM
|
TRQX
|
6,327
|
68.98
|
1106547459554324
|
|
15:57:39
PM
|
TRQX
|
859
|
68.98
|
1106547459554325
|
|
15:57:39
PM
|
CHIX
|
9,257
|
68.98
|
130001OUW
|
|
15:57:39
PM
|
BATE
|
7,717
|
68.98
|
30001B3C
|
|
15:57:54
PM
|
XLON
|
6,655
|
68.96
|
1106547400843713
|
|
15:57:54
PM
|
CHIX
|
9,285
|
68.96
|
130001OWE
|
|
15:58:04
PM
|
XLON
|
16,989
|
68.94
|
1106547400843797
|
|
15:58:04
PM
|
BATE
|
7,224
|
68.94
|
30001B68
|
|
15:59:11
PM
|
XLON
|
18,368
|
68.96
|
1106547400843910
|
|
15:59:11
PM
|
AQXE
|
9,957
|
68.96
|
160608
|
|
15:59:12
PM
|
XLON
|
5,263
|
68.96
|
1106547400843916
|
|
15:59:12
PM
|
XLON
|
2,299
|
68.96
|
1106547400843922
|
|
15:59:18
PM
|
XLON
|
1,617
|
68.96
|
1106547400843928
|
|
15:59:41
PM
|
CHIX
|
1
|
68.96
|
130001P8L
|
|
16:01:00
PM
|
XLON
|
17,310
|
69.00
|
1106547400844285
|
|
16:01:00
PM
|
XLON
|
8,719
|
69.00
|
1106547400844291
|
|
16:01:00
PM
|
XLON
|
6,800
|
69.00
|
1106547400844292
|
|
16:01:00
PM
|
XLON
|
5,732
|
69.00
|
1106547400844293
|
|
16:01:00
PM
|
XLON
|
1,882
|
69.00
|
1106547400844294
|
|
16:01:00
PM
|
TRQX
|
9,058
|
69.00
|
1106547459554953
|
|
16:01:00
PM
|
CHIX
|
13,473
|
69.00
|
130001POA
|
|
16:01:00
PM
|
BATE
|
5,403
|
69.00
|
30001BP8
|
|
16:01:10
PM
|
XLON
|
2,505
|
69.00
|
1106547400844363
|
|
16:01:16
PM
|
XLON
|
17,263
|
69.00
|
1106547400844387
|
|
16:01:16
PM
|
XLON
|
8,719
|
69.00
|
1106547400844388
|
|
16:01:16
PM
|
CHIX
|
12,659
|
69.00
|
130001PT7
|
|
16:01:16
PM
|
BATE
|
2,653
|
69.00
|
30001BUI
|
|
16:01:16
PM
|
BATE
|
3,425
|
69.00
|
30001BUJ
|
|
16:02:00
PM
|
XLON
|
8,719
|
69.00
|
1106547400844473
|
|
16:02:00
PM
|
XLON
|
5,500
|
69.00
|
1106547400844474
|
|
16:02:00
PM
|
XLON
|
2,499
|
69.00
|
1106547400844479
|
|
16:02:00
PM
|
XLON
|
8,719
|
69.00
|
1106547400844480
|
|
16:02:00
PM
|
XLON
|
2,549
|
69.00
|
1106547400844481
|
|
16:02:00
PM
|
XLON
|
9,366
|
69.00
|
1106547400844482
|
|
16:02:00
PM
|
AQXE
|
11,754
|
69.00
|
162400
|
|
16:02:01
PM
|
XLON
|
14,434
|
69.00
|
1106547400844484
|
|
16:02:08
PM
|
XLON
|
11,782
|
69.00
|
1106547400844516
|
|
16:02:08
PM
|
XLON
|
4,143
|
69.00
|
1106547400844519
|
|
16:02:08
PM
|
XLON
|
8,274
|
69.00
|
1106547400844520
|
|
16:02:08
PM
|
TRQX
|
2,425
|
69.00
|
1106547459555204
|
|
16:02:08
PM
|
TRQX
|
162
|
69.00
|
1106547459555205
|
|
16:02:08
PM
|
TRQX
|
4,601
|
69.00
|
1106547459555206
|
|
16:02:08
PM
|
AQXE
|
5,259
|
69.00
|
162475
|
|
16:02:29
PM
|
XLON
|
13,189
|
69.02
|
1106547400844570
|
|
16:02:29
PM
|
CHIX
|
9,930
|
69.02
|
130001Q1A
|
|
16:02:55
PM
|
XLON
|
7,496
|
69.00
|
1106547400844672
|
|
16:02:55
PM
|
CHIX
|
8,209
|
69.00
|
130001Q2N
|
|
16:03:00
PM
|
BATE
|
7,940
|
69.00
|
30001C36
|
|
16:04:42
PM
|
XLON
|
17,931
|
69.04
|
1106547400844967
|
|
16:04:42
PM
|
TRQX
|
8,982
|
69.04
|
1106547459555651
|
|
16:04:42
PM
|
CHIX
|
14,264
|
69.04
|
130001QDZ
|
|
16:04:42
PM
|
AQXE
|
3,749
|
69.04
|
163947
|
|
16:04:42
PM
|
BATE
|
3,106
|
69.04
|
30001CCT
|
|
16:04:42
PM
|
BATE
|
2,185
|
69.04
|
30001CCU
|
|
16:04:45
PM
|
AQXE
|
4,952
|
69.04
|
163972
|
|
16:05:00
PM
|
XLON
|
2,813
|
69.04
|
1106547400845035
|
|
16:05:00
PM
|
XLON
|
4,400
|
69.04
|
1106547400845036
|
|
16:05:02
PM
|
XLON
|
14,838
|
69.04
|
1106547400845058
|
|
16:05:02
PM
|
XLON
|
2,703
|
69.04
|
1106547400845059
|
|
16:05:02
PM
|
AQXE
|
165
|
69.04
|
164191
|
|
16:05:02
PM
|
AQXE
|
8,410
|
69.04
|
164192
|
|
16:05:05
PM
|
XLON
|
2,780
|
69.04
|
1106547400845109
|
|
16:05:05
PM
|
XLON
|
5,500
|
69.04
|
1106547400845110
|
|
16:05:08
PM
|
XLON
|
2,549
|
69.04
|
1106547400845144
|
|
16:05:08
PM
|
XLON
|
2,714
|
69.04
|
1106547400845145
|
|
16:05:56
PM
|
XLON
|
17,242
|
69.04
|
1106547400845322
|
|
16:05:56
PM
|
TRQX
|
8,421
|
69.04
|
1106547459555967
|
|
16:05:56
PM
|
CHIX
|
14,538
|
69.04
|
130001QQQ
|
|
16:06:08
PM
|
XLON
|
2,827
|
69.04
|
1106547400845385
|
|
16:06:08
PM
|
XLON
|
2,436
|
69.04
|
1106547400845386
|
|
16:06:31
PM
|
AQXE
|
5,255
|
69.04
|
165396
|
|
16:07:00
PM
|
XLON
|
2,477
|
69.04
|
1106547400845630
|
|
16:07:00
PM
|
XLON
|
2,794
|
69.04
|
1106547400845631
|
|
16:07:00
PM
|
XLON
|
8,265
|
69.04
|
1106547400845632
|
|
16:07:00
PM
|
AQXE
|
3,890
|
69.04
|
165664
|
|
16:07:52
PM
|
XLON
|
5,452
|
69.04
|
1106547400845740
|
|
16:07:52
PM
|
TRQX
|
8,275
|
69.04
|
1106547459556352
|
|
16:07:52
PM
|
CHIX
|
6,920
|
69.04
|
130001R3U
|
|
16:07:52
PM
|
CHIX
|
8,851
|
69.04
|
130001R3V
|
|
16:08:03
PM
|
CHIX
|
5,257
|
69.04
|
130001R5A
|
|
16:08:03
PM
|
CHIX
|
6
|
69.04
|
130001R5B
|
|
16:08:14
PM
|
XLON
|
4,600
|
69.04
|
1106547400845787
|
|
16:08:30
PM
|
XLON
|
153
|
69.02
|
1106547400845888
|
|
16:08:30
PM
|
CHIX
|
5,257
|
69.04
|
130001R8J
|
|
16:08:30
PM
|
CHIX
|
6
|
69.04
|
130001R8K
|
|
16:08:35
PM
|
XLON
|
15,806
|
69.04
|
1106547400845910
|
|
16:08:35
PM
|
XLON
|
2,108
|
69.04
|
1106547400845911
|
|
16:08:35
PM
|
TRQX
|
1,439
|
69.04
|
1106547459556509
|
|
16:08:35
PM
|
TRQX
|
6,563
|
69.04
|
1106547459556510
|
|
16:08:35
PM
|
CHIX
|
1,545
|
69.04
|
130001RAA
|
|
16:08:35
PM
|
CHIX
|
14,711
|
69.04
|
130001RAB
|
|
16:08:35
PM
|
AQXE
|
10,180
|
69.04
|
166787
|
|
16:08:47
PM
|
XLON
|
18,173
|
69.04
|
1106547400845972
|
|
16:08:47
PM
|
XLON
|
5,200
|
69.04
|
1106547400845976
|
|
16:08:47
PM
|
CHIX
|
10,534
|
69.04
|
130001RBF
|
|
16:09:31
PM
|
XLON
|
17,580
|
69.04
|
1106547400846285
|
|
16:09:31
PM
|
XLON
|
10,904
|
69.04
|
1106547400846288
|
|
16:09:31
PM
|
CHIX
|
5,614
|
69.04
|
130001RJW
|
|
16:09:31
PM
|
AQXE
|
8,089
|
69.04
|
167631
|
|
16:09:31
PM
|
BATE
|
11,928
|
69.04
|
30001D97
|
|
16:09:31
PM
|
BATE
|
69
|
69.04
|
30001D98
|
|
16:09:32
PM
|
XLON
|
2,788
|
69.04
|
1106547400846311
|
|
16:09:38
PM
|
XLON
|
2,953
|
69.04
|
1106547400846343
|
|
16:09:38
PM
|
XLON
|
79
|
69.04
|
1106547400846347
|
|
16:09:54
PM
|
XLON
|
10,904
|
69.08
|
1106547400846407
|
|
16:09:54
PM
|
XLON
|
2,471
|
69.08
|
1106547400846408
|
|
16:09:54
PM
|
XLON
|
8,329
|
69.08
|
1106547400846409
|
|
16:09:58
PM
|
XLON
|
17,679
|
69.06
|
1106547400846434
|
|
16:09:58
PM
|
CHIX
|
9,036
|
69.06
|
130001RPU
|
|
16:09:58
PM
|
BATE
|
12,244
|
69.06
|
30001DDG
|
|
16:10:00
PM
|
XLON
|
7,562
|
69.06
|
1106547400846443
|
|
16:10:00
PM
|
XLON
|
4,500
|
69.06
|
1106547400846444
|
|
16:10:00
PM
|
XLON
|
2,829
|
69.06
|
1106547400846445
|
|
16:10:00
PM
|
XLON
|
2,997
|
69.06
|
1106547400846446
|
|
16:10:10
PM
|
XLON
|
1,790
|
69.06
|
1106547400846529
|
|
16:10:10
PM
|
XLON
|
3,014
|
69.06
|
1106547400846530
|
|
16:10:10
PM
|
XLON
|
2,581
|
69.06
|
1106547400846534
|
|
16:10:10
PM
|
XLON
|
2,501
|
69.06
|
1106547400846535
|
|
16:10:10
PM
|
XLON
|
10,904
|
69.06
|
1106547400846536
|
|
16:10:20
PM
|
XLON
|
6,716
|
69.06
|
1106547400846577
|
|
16:10:20
PM
|
XLON
|
2,094
|
69.06
|
1106547400846578
|
|
16:10:30
PM
|
XLON
|
2,592
|
69.06
|
1106547400846596
|
|
16:10:30
PM
|
XLON
|
2,711
|
69.06
|
1106547400846597
|
|
16:10:30
PM
|
XLON
|
5,655
|
69.06
|
1106547400846598
|
|
16:10:43
PM
|
XLON
|
17,672
|
69.04
|
1106547400846641
|
|
16:10:43
PM
|
CHIX
|
8,758
|
69.04
|
130001RVN
|
|
16:10:43
PM
|
BATE
|
10,900
|
69.04
|
30001DHW
|
|
16:10:43
PM
|
BATE
|
3,562
|
69.04
|
30001DI2
|
|
16:11:25
PM
|
XLON
|
10,060
|
69.02
|
1106547400846832
|
|
16:11:25
PM
|
XLON
|
5,338
|
69.02
|
1106547400846833
|
|
16:11:25
PM
|
XLON
|
2,796
|
69.02
|
1106547400846834
|
|
16:11:25
PM
|
BATE
|
3,629
|
69.04
|
30001DL7
|
|
16:11:26
PM
|
XLON
|
3,940
|
69.02
|
1106547400846840
|
|
16:11:26
PM
|
XLON
|
2,594
|
69.02
|
1106547400846841
|
|
16:11:26
PM
|
XLON
|
1,077
|
69.02
|
1106547400846842
|
|
16:11:26
PM
|
TRQX
|
8,443
|
69.02
|
1106547459557205
|
|
16:11:26
PM
|
CHIX
|
1,462
|
69.02
|
130001S0B
|
|
16:11:26
PM
|
CHIX
|
6,234
|
69.02
|
130001S0C
|
|
16:11:26
PM
|
AQXE
|
2
|
69.02
|
169207
|
|
16:11:26
PM
|
AQXE
|
8
|
69.02
|
169208
|
|
16:11:26
PM
|
BATE
|
2,195
|
69.02
|
30001DLF
|
|
16:11:26
PM
|
BATE
|
4,069
|
69.02
|
30001DLG
|
|
16:11:26
PM
|
BATE
|
2,729
|
69.02
|
30001DLH
|
|
16:11:55
PM
|
AQXE
|
7,511
|
69.02
|
169528
|
|
16:11:58
PM
|
XLON
|
1,764
|
69.00
|
1106547400846929
|
|
16:12:00
PM
|
XLON
|
10,535
|
69.00
|
1106547400846930
|
|
16:12:00
PM
|
CHIX
|
9,117
|
69.00
|
130001S5K
|
|
16:12:00
PM
|
AQXE
|
234
|
69.02
|
169632
|
|
16:12:18
PM
|
XLON
|
18,248
|
69.02
|
1106547400846997
|
|
16:12:18
PM
|
XLON
|
2,691
|
69.02
|
1106547400846998
|
|
16:12:18
PM
|
XLON
|
5,200
|
69.02
|
1106547400846999
|
|
16:12:18
PM
|
XLON
|
2,865
|
69.02
|
1106547400847000
|
|
16:12:32
PM
|
XLON
|
17,783
|
69.02
|
1106547400847021
|
|
16:12:32
PM
|
TRQX
|
8,809
|
69.02
|
1106547459557433
|
|
16:12:33
PM
|
AQXE
|
846
|
69.02
|
170055
|
|
16:12:35
PM
|
XLON
|
2,545
|
69.02
|
1106547400847027
|
|
16:12:59
PM
|
XLON
|
10,904
|
69.02
|
1106547400847087
|
|
16:12:59
PM
|
XLON
|
5,200
|
69.02
|
1106547400847088
|
|
16:12:59
PM
|
XLON
|
3,867
|
69.02
|
1106547400847089
|
|
16:12:59
PM
|
CHIX
|
5,257
|
69.02
|
130001SED
|
|
16:12:59
PM
|
CHIX
|
6
|
69.02
|
130001SEE
|
|
16:12:59
PM
|
AQXE
|
4,381
|
69.02
|
170333
|
|
16:12:59
PM
|
AQXE
|
4,253
|
69.02
|
170334
|
|
16:13:07
PM
|
XLON
|
2,481
|
69.02
|
1106547400847103
|
|
16:13:07
PM
|
XLON
|
2,782
|
69.02
|
1106547400847104
|
|
16:13:07
PM
|
XLON
|
15,505
|
69.02
|
1106547400847108
|
|
16:13:07
PM
|
XLON
|
2,389
|
69.02
|
1106547400847109
|
|
16:13:10
PM
|
XLON
|
17,894
|
69.00
|
1106547400847114
|
|
16:13:10
PM
|
CHIX
|
10,227
|
69.00
|
130001SH2
|
|
16:13:10
PM
|
AQXE
|
8,590
|
69.00
|
170506
|
|
16:13:10
PM
|
BATE
|
5,391
|
69.00
|
30001DVJ
|
|
16:13:48
PM
|
XLON
|
3,005
|
69.02
|
1106547400847245
|
|
16:13:49
PM
|
XLON
|
2,521
|
69.02
|
1106547400847246
|
|
16:13:49
PM
|
XLON
|
2,551
|
69.02
|
1106547400847247
|
|
16:13:49
PM
|
XLON
|
10,904
|
69.02
|
1106547400847251
|
|
16:13:49
PM
|
XLON
|
6,376
|
69.02
|
1106547400847252
|
|
16:13:49
PM
|
CHIX
|
5,257
|
69.02
|
130001SLR
|
|
16:13:49
PM
|
CHIX
|
6
|
69.02
|
130001SLS
|
|
16:13:49
PM
|
AQXE
|
3,113
|
69.02
|
170899
|
|
16:13:51
PM
|
XLON
|
4,500
|
69.02
|
1106547400847255
|
|
16:13:51
PM
|
XLON
|
763
|
69.02
|
1106547400847256
|
|
16:13:51
PM
|
XLON
|
7,685
|
69.02
|
1106547400847257
|
|
16:14:02
PM
|
CHIX
|
5,257
|
69.02
|
130001SQ9
|
|
16:14:02
PM
|
CHIX
|
6
|
69.02
|
130001SQA
|
|
16:14:03
PM
|
XLON
|
18,189
|
69.00
|
1106547400847298
|
|
16:14:03
PM
|
TRQX
|
7,840
|
69.00
|
1106547459557682
|
|
16:14:03
PM
|
CHIX
|
11,858
|
69.00
|
130001SQH
|
|
16:14:03
PM
|
BATE
|
7,389
|
69.00
|
30001E14
|
|
16:14:31
PM
|
XLON
|
5,263
|
69.02
|
1106547400847435
|
|
16:14:31
PM
|
BATE
|
6,656
|
69.00
|
30001E69
|
|
16:15:00
PM
|
XLON
|
9,887
|
69.00
|
1106547400847501
|
|
16:15:00
PM
|
XLON
|
2,768
|
69.00
|
1106547400847502
|
|
16:15:00
PM
|
CHIX
|
7,567
|
69.00
|
130001T0R
|
|
16:15:00
PM
|
AQXE
|
2,989
|
69.00
|
171775
|
|
16:15:02
PM
|
XLON
|
2,496
|
69.00
|
1106547400847525
|
|
16:15:02
PM
|
XLON
|
2,767
|
69.00
|
1106547400847526
|
|
16:15:02
PM
|
AQXE
|
1,251
|
69.00
|
171816
|
|
16:15:03
PM
|
XLON
|
5,263
|
69.00
|
1106547400847550
|
|
16:15:30
PM
|
XLON
|
2,930
|
69.00
|
1106547400847690
|
|
16:15:30
PM
|
AQXE
|
279
|
69.00
|
172281
|
|
16:15:45
PM
|
XLON
|
5,452
|
69.00
|
1106547400847738
|
|
16:15:45
PM
|
CHIX
|
5,257
|
69.00
|
130001T90
|
|
16:15:45
PM
|
CHIX
|
1,105
|
69.00
|
130001T91
|
|
16:15:45
PM
|
CHIX
|
1,038
|
69.00
|
130001T92
|
|
16:15:49
PM
|
XLON
|
2,492
|
69.00
|
1106547400847747
|
|
16:16:16
PM
|
XLON
|
2,474
|
69.00
|
1106547400847958
|
|
16:16:16
PM
|
XLON
|
10,904
|
69.00
|
1106547400847959
|
|
16:16:17
PM
|
XLON
|
2,637
|
69.00
|
1106547400847960
|
|
16:16:18
PM
|
XLON
|
2,970
|
69.00
|
1106547400847962
|
|
16:16:19
PM
|
XLON
|
2,953
|
69.00
|
1106547400847965
|
|
16:16:52
PM
|
XLON
|
14,395
|
68.98
|
1106547400848093
|
|
16:16:52
PM
|
XLON
|
5,452
|
68.98
|
1106547400848096
|
|
16:16:52
PM
|
TRQX
|
7,874
|
68.98
|
1106547459558335
|
|
16:16:52
PM
|
CHIX
|
13,948
|
68.98
|
130001TM7
|
|
16:16:52
PM
|
AQXE
|
322
|
69.00
|
173324
|
|
16:16:52
PM
|
AQXE
|
1,025
|
69.00
|
173325
|
|
16:16:52
PM
|
AQXE
|
5,526
|
68.98
|
173326
|
|
16:16:52
PM
|
BATE
|
5,378
|
68.98
|
30001EOF
|
|
16:16:52
PM
|
BATE
|
433
|
69.00
|
30001EOR
|
|
16:17:21
PM
|
TRQX
|
8,204
|
69.00
|
1106547459558440
|
|
16:17:21
PM
|
BATE
|
7,047
|
69.00
|
30001ERF
|
|
16:17:29
PM
|
XLON
|
7,368
|
69.00
|
1106547400848258
|
|
16:17:29
PM
|
XLON
|
5,800
|
69.00
|
1106547400848259
|
|
16:17:30
PM
|
XLON
|
2,634
|
69.00
|
1106547400848267
|
|
16:17:30
PM
|
XLON
|
2,924
|
69.00
|
1106547400848268
|
|
16:17:35
PM
|
XLON
|
2,285
|
69.02
|
1106547400848304
|
|
16:17:36
PM
|
XLON
|
145
|
69.02
|
1106547400848307
|
|
16:17:36
PM
|
XLON
|
4,800
|
69.02
|
1106547400848308
|
|
16:17:36
PM
|
XLON
|
3,007
|
69.02
|
1106547400848309
|
|
16:17:41
PM
|
XLON
|
5,500
|
69.02
|
1106547400848340
|
|
16:17:41
PM
|
XLON
|
2,550
|
69.02
|
1106547400848341
|
|
16:17:41
PM
|
XLON
|
2,474
|
69.02
|
1106547400848342
|
|
16:17:41
PM
|
BATE
|
8,243
|
69.02
|
30001EUB
|
|
16:18:06
PM
|
XLON
|
2,870
|
69.02
|
1106547400848607
|
|
16:18:06
PM
|
XLON
|
4,900
|
69.02
|
1106547400848608
|
|
16:18:06
PM
|
XLON
|
2,573
|
69.02
|
1106547400848609
|
|
16:18:06
PM
|
TRQX
|
8,015
|
69.02
|
1106547459558655
|
|
16:18:24
PM
|
XLON
|
4,692
|
69.04
|
1106547400848663
|
|
16:18:24
PM
|
XLON
|
13,441
|
69.04
|
1106547400848664
|
|
16:18:24
PM
|
XLON
|
4,800
|
69.04
|
1106547400848666
|
|
16:18:24
PM
|
XLON
|
5,715
|
69.04
|
1106547400848667
|
|
16:18:24
PM
|
XLON
|
2,854
|
69.04
|
1106547400848668
|
|
16:18:24
PM
|
XLON
|
2,956
|
69.04
|
1106547400848669
|
|
16:18:24
PM
|
XLON
|
5,500
|
69.04
|
1106547400848670
|
|
16:18:24
PM
|
XLON
|
13,267
|
69.04
|
1106547400848671
|
|
16:18:24
PM
|
XLON
|
2,618
|
69.04
|
1106547400848672
|
|
16:18:24
PM
|
XLON
|
2,967
|
69.04
|
1106547400848673
|
|
16:18:24
PM
|
CHIX
|
17,675
|
69.04
|
130001U1N
|
|
16:18:24
PM
|
AQXE
|
11,724
|
69.04
|
174670
|
|
16:18:24
PM
|
BATE
|
16,276
|
69.04
|
30001EZA
|
|
16:18:26
PM
|
XLON
|
18,380
|
69.04
|
1106547400848681
|
|
16:18:26
PM
|
XLON
|
4,700
|
69.04
|
1106547400848683
|
|
16:18:26
PM
|
XLON
|
6,010
|
69.04
|
1106547400848684
|
|
16:18:26
PM
|
XLON
|
2,651
|
69.04
|
1106547400848685
|
|
16:18:26
PM
|
CHIX
|
17,553
|
69.04
|
130001U28
|
|
16:18:26
PM
|
AQXE
|
1,447
|
69.04
|
174713
|
|
16:18:26
PM
|
AQXE
|
4,449
|
69.04
|
174725
|
|
16:18:50
PM
|
XLON
|
23,133
|
69.06
|
1106547400848768
|
|
16:18:51
PM
|
XLON
|
2,509
|
69.06
|
1106547400848770
|
|
16:18:51
PM
|
XLON
|
10,904
|
69.06
|
1106547400848771
|
|
16:18:51
PM
|
XLON
|
2,899
|
69.06
|
1106547400848772
|
|
16:18:51
PM
|
XLON
|
6,821
|
69.06
|
1106547400848773
|
|
16:18:51
PM
|
XLON
|
404
|
69.06
|
1106547400848779
|
|
16:18:51
PM
|
XLON
|
10,904
|
69.06
|
1106547400848780
|
|
16:18:51
PM
|
XLON
|
2,945
|
69.06
|
1106547400848781
|
|
16:18:51
PM
|
XLON
|
2,985
|
69.06
|
1106547400848782
|
|
16:18:52
PM
|
XLON
|
23,133
|
69.06
|
1106547400848788
|
|
16:18:52
PM
|
XLON
|
23,133
|
69.06
|
1106547400848789
|
|
16:18:52
PM
|
XLON
|
23,133
|
69.06
|
1106547400848790
|
|
16:18:53
PM
|
XLON
|
19,406
|
69.06
|
1106547400848791
|
|
16:18:53
PM
|
XLON
|
6,859
|
69.06
|
1106547400848792
|
|
16:18:54
PM
|
AQXE
|
1,200
|
69.04
|
175133
|
|
16:18:55
PM
|
XLON
|
17,328
|
69.04
|
1106547400848796
|
|
16:18:55
PM
|
AQXE
|
285
|
69.04
|
175141
|
|
16:19:15
PM
|
BATE
|
17,323
|
69.04
|
30001F3N
|
|
16:19:16
PM
|
AQXE
|
3,380
|
69.04
|
175476
|
|
16:19:23
PM
|
XLON
|
2,732
|
69.04
|
1106547400848928
|
|
16:19:23
PM
|
XLON
|
4,400
|
69.04
|
1106547400848929
|
|
16:19:23
PM
|
XLON
|
17,247
|
69.04
|
1106547400848934
|
|
16:19:23
PM
|
XLON
|
2,540
|
69.04
|
1106547400848936
|
|
16:19:23
PM
|
CHIX
|
973
|
69.04
|
130001U91
|
|
16:19:23
PM
|
AQXE
|
3,993
|
69.04
|
175604
|
|
16:19:24
PM
|
XLON
|
97
|
69.04
|
1106547400848938
|
|
16:19:47
PM
|
CHIX
|
5,257
|
69.06
|
130001UCL
|
|
16:19:47
PM
|
CHIX
|
1,220
|
69.06
|
130001UCM
|
|
16:19:47
PM
|
CHIX
|
1,087
|
69.06
|
130001UCN
|
|
16:19:47
PM
|
CHIX
|
1,487
|
69.06
|
130001UCO
|
|
16:19:50
PM
|
XLON
|
2,600
|
69.04
|
1106547400849047
|
|
16:19:50
PM
|
XLON
|
5,163
|
69.04
|
1106547400849048
|
|
16:19:50
PM
|
CHIX
|
5,257
|
69.06
|
130001UCU
|
|
16:19:50
PM
|
CHIX
|
1,135
|
69.06
|
130001UCV
|
|
16:19:50
PM
|
CHIX
|
1,492
|
69.06
|
130001UCW
|
|
16:19:50
PM
|
CHIX
|
1,231
|
69.06
|
130001UCX
|
|
16:19:50
PM
|
CHIX
|
2,185
|
69.06
|
130001UCY
|
|
16:19:50
PM
|
CHIX
|
1,071
|
69.06
|
130001UCZ
|
|
16:19:50
PM
|
CHIX
|
1,192
|
69.06
|
130001UD0
|
|
16:19:50
PM
|
CHIX
|
5,257
|
69.06
|
130001UD1
|
|
16:19:50
PM
|
CHIX
|
3
|
69.06
|
130001UD2
|
|
16:19:51
PM
|
CHIX
|
5,257
|
69.06
|
130001UDF
|
|
16:19:58
PM
|
XLON
|
17,728
|
69.06
|
1106547400849058
|
|
16:19:58
PM
|
XLON
|
10,904
|
69.06
|
1106547400849059
|
|
16:19:58
PM
|
XLON
|
7,800
|
69.06
|
1106547400849060
|
|
16:19:58
PM
|
XLON
|
3,440
|
69.06
|
1106547400849061
|
|
16:19:58
PM
|
CHIX
|
5,257
|
69.06
|
130001UE0
|
|
16:19:58
PM
|
CHIX
|
6,000
|
69.06
|
130001UE1
|
|
16:19:58
PM
|
AQXE
|
1,442
|
69.06
|
176265
|
|
16:19:58
PM
|
AQXE
|
6,397
|
69.06
|
176266
|
|
16:20:01
PM
|
XLON
|
5,263
|
69.06
|
1106547400849087
|
|
16:20:07
PM
|
CHIX
|
4,516
|
69.06
|
130001UGS
|
|
16:20:07
PM
|
CHIX
|
1,019
|
69.06
|
130001UGT
|
|
16:20:07
PM
|
CHIX
|
1,215
|
69.06
|
130001UGU
|
|
16:20:07
PM
|
AQXE
|
224
|
69.06
|
176533
|
|
16:20:08
PM
|
CHIX
|
4,807
|
69.06
|
130001UH0
|
|
16:20:08
PM
|
CHIX
|
1,152
|
69.06
|
130001UH1
|
|
16:20:08
PM
|
CHIX
|
1,142
|
69.06
|
130001UH2
|
|
16:20:08
PM
|
CHIX
|
5,257
|
69.06
|
130001UH3
|
|
16:20:08
PM
|
CHIX
|
6
|
69.06
|
130001UH4
|
|
16:20:08
PM
|
CHIX
|
1,071
|
69.06
|
130001UHC
|
|
16:20:08
PM
|
CHIX
|
1,146
|
69.06
|
130001UHD
|
|
16:20:08
PM
|
CHIX
|
3,046
|
69.06
|
130001UHE
|
|
16:20:10
PM
|
XLON
|
9,884
|
69.04
|
1106547400849143
|
|
16:20:10
PM
|
CHIX
|
18,285
|
69.04
|
130001UII
|
|
16:20:28
PM
|
AQXE
|
444
|
69.04
|
176828
|
|
16:20:29
PM
|
AQXE
|
2,392
|
69.04
|
176835
|
|
16:20:33
PM
|
XLON
|
10,904
|
69.04
|
1106547400849270
|
|
16:20:33
PM
|
XLON
|
6,100
|
69.04
|
1106547400849271
|
|
16:20:33
PM
|
AQXE
|
594
|
69.04
|
176887
|
|
16:20:33
PM
|
AQXE
|
1,591
|
69.04
|
176888
|
|
16:20:34
PM
|
AQXE
|
1,568
|
69.04
|
176893
|
|
16:21:55
PM
|
XLON
|
2,742
|
69.04
|
1106547400849680
|
|
16:21:55
PM
|
XLON
|
2,900
|
69.04
|
1106547400849681
|
|
16:21:55
PM
|
XLON
|
5,200
|
69.04
|
1106547400849682
|
|
16:21:58
PM
|
XLON
|
17,606
|
69.04
|
1106547400849692
|
|
16:21:58
PM
|
XLON
|
1,503
|
69.04
|
1106547400849695
|
|
16:21:58
PM
|
XLON
|
2,720
|
69.04
|
1106547400849696
|
|
16:21:58
PM
|
TRQX
|
2,913
|
69.04
|
1106547459559555
|
|
16:21:58
PM
|
CHIX
|
520
|
69.04
|
130001V37
|
|
16:21:58
PM
|
CHIX
|
3,000
|
69.04
|
130001V38
|
|
16:21:58
PM
|
CHIX
|
6,000
|
69.04
|
130001V39
|
|
16:21:58
PM
|
CHIX
|
3,000
|
69.04
|
130001V3A
|
|
16:21:58
PM
|
CHIX
|
4,944
|
69.04
|
130001V3B
|
|
16:21:58
PM
|
BATE
|
3,417
|
69.04
|
30001FQP
|
|
16:21:58
PM
|
BATE
|
12,582
|
69.04
|
30001FQQ
|
|
16:22:00
PM
|
XLON
|
5,000
|
69.04
|
1106547400849715
|
|
16:22:00
PM
|
XLON
|
2,791
|
69.04
|
1106547400849716
|
|
16:22:00
PM
|
XLON
|
2,982
|
69.04
|
1106547400849717
|
|
16:22:00
PM
|
TRQX
|
10,068
|
69.04
|
1106547459559567
|
|
16:22:00
PM
|
AQXE
|
7,637
|
69.04
|
178188
|
|
16:22:01
PM
|
XLON
|
2,760
|
69.04
|
1106547400849746
|
|
16:22:01
PM
|
XLON
|
2,702
|
69.04
|
1106547400849747
|
|
16:22:01
PM
|
XLON
|
5,000
|
69.04
|
1106547400849748
|
|
16:22:01
PM
|
XLON
|
2,628
|
69.04
|
1106547400849749
|
|
16:22:01
PM
|
XLON
|
2,629
|
69.04
|
1106547400849750
|
|
16:22:03
PM
|
XLON
|
15,000
|
69.04
|
1106547400849755
|
|
16:22:03
PM
|
XLON
|
2,372
|
69.04
|
1106547400849756
|
|
16:22:03
PM
|
XLON
|
3,904
|
69.02
|
1106547400849758
|
|
16:22:03
PM
|
TRQX
|
2,464
|
69.04
|
1106547459559595
|
|
16:22:03
PM
|
TRQX
|
3,000
|
69.04
|
1106547459559596
|
|
16:22:03
PM
|
TRQX
|
3,192
|
69.04
|
1106547459559597
|
|
16:22:03
PM
|
CHIX
|
766
|
69.04
|
130001V5D
|
|
16:22:03
PM
|
CHIX
|
3,900
|
69.04
|
130001V5E
|
|
16:22:03
PM
|
CHIX
|
970
|
69.04
|
130001V5F
|
|
16:22:03
PM
|
CHIX
|
8,146
|
69.04
|
130001V5G
|
|
16:22:03
PM
|
CHIX
|
5,257
|
69.04
|
130001V5H
|
|
16:22:03
PM
|
CHIX
|
6
|
69.04
|
130001V5I
|
|
16:22:03
PM
|
AQXE
|
884
|
69.04
|
178239
|
|
16:22:03
PM
|
AQXE
|
3,000
|
69.04
|
178240
|
|
16:22:03
PM
|
AQXE
|
3,536
|
69.04
|
178241
|
|
16:22:05
PM
|
XLON
|
14,491
|
69.02
|
1106547400849762
|
|
16:22:05
PM
|
XLON
|
5,000
|
69.02
|
1106547400849768
|
|
16:22:05
PM
|
XLON
|
5,095
|
69.02
|
1106547400849769
|
|
16:22:05
PM
|
XLON
|
2,980
|
69.02
|
1106547400849770
|
|
16:22:05
PM
|
TRQX
|
7,618
|
69.02
|
1106547459559608
|
|
16:22:05
PM
|
CHIX
|
3,858
|
69.02
|
130001V63
|
|
16:22:05
PM
|
BATE
|
9,901
|
69.02
|
30001FSE
|
|
16:22:10
PM
|
XLON
|
5,600
|
69.02
|
1106547400849841
|
|
16:22:10
PM
|
XLON
|
2,946
|
69.02
|
1106547400849842
|
|
16:22:10
PM
|
XLON
|
2,553
|
69.02
|
1106547400849843
|
|
16:22:10
PM
|
XLON
|
5,500
|
69.02
|
1106547400849844
|
|
16:22:10
PM
|
CHIX
|
4,610
|
69.02
|
130001V8C
|
|
16:22:14
PM
|
AQXE
|
1,126
|
69.02
|
178441
|
|
16:22:14
PM
|
AQXE
|
900
|
69.02
|
178443
|
|
16:22:14
PM
|
AQXE
|
3,302
|
69.02
|
178444
|
|
16:22:15
PM
|
XLON
|
2,956
|
69.00
|
1106547400849863
|
|
16:22:15
PM
|
CHIX
|
5,439
|
69.00
|
130001V9P
|
|
16:22:15
PM
|
BATE
|
10,310
|
69.00
|
30001FUW
|
|
16:22:20
PM
|
XLON
|
11,308
|
69.02
|
1106547400849886
|
|
16:22:20
PM
|
XLON
|
4,002
|
69.02
|
1106547400849887
|
|
16:22:20
PM
|
CHIX
|
6,389
|
69.02
|
130001VB5
|
|
16:22:25
PM
|
XLON
|
2,784
|
69.02
|
1106547400849900
|
|
16:22:25
PM
|
XLON
|
4,600
|
69.02
|
1106547400849901
|
|
16:22:25
PM
|
XLON
|
2,582
|
69.02
|
1106547400849902
|
|
16:22:38
PM
|
XLON
|
10,813
|
69.02
|
1106547400849938
|
|
16:22:38
PM
|
TRQX
|
6,019
|
69.02
|
1106547459559781
|
|
16:22:38
PM
|
CHIX
|
9,061
|
69.02
|
130001VD8
|
|
16:22:38
PM
|
BATE
|
12,276
|
69.02
|
30001FY4
|
|
16:22:43
PM
|
XLON
|
6,646
|
69.02
|
1106547400849943
|
|
16:22:43
PM
|
XLON
|
2,818
|
69.02
|
1106547400849946
|
|
16:22:43
PM
|
XLON
|
6,000
|
69.02
|
1106547400849947
|
|
16:22:43
PM
|
XLON
|
2,634
|
69.02
|
1106547400849948
|
|
16:22:43
PM
|
XLON
|
2,611
|
69.02
|
1106547400849949
|
|
16:22:43
PM
|
XLON
|
2,523
|
69.02
|
1106547400849950
|
|
16:22:43
PM
|
BATE
|
1,788
|
69.02
|
30001FYV
|
|
16:22:48
PM
|
XLON
|
2,927
|
69.02
|
1106547400849958
|
|
16:22:48
PM
|
AQXE
|
5,316
|
69.02
|
178831
|
|
16:22:51
PM
|
XLON
|
3,512
|
69.00
|
1106547400849959
|
|
16:22:53
PM
|
CHIX
|
7,807
|
69.00
|
130001VGM
|
|
16:22:53
PM
|
BATE
|
12,170
|
69.00
|
30001G0D
|
|
16:22:58
PM
|
XLON
|
2,827
|
69.00
|
1106547400849982
|
|
16:22:58
PM
|
XLON
|
2,478
|
69.00
|
1106547400849983
|
|
16:22:58
PM
|
BATE
|
644
|
69.00
|
30001G12
|
|
16:23:08
PM
|
CHIX
|
6,295
|
69.00
|
130001VK6
|
|
16:23:08
PM
|
BATE
|
10,352
|
69.00
|
30001G2G
|
|
16:23:13
PM
|
XLON
|
16,666
|
69.00
|
1106547400850103
|
|
16:23:13
PM
|
XLON
|
1,604
|
69.00
|
1106547400850104
|
|
16:23:13
PM
|
AQXE
|
6,770
|
69.00
|
179174
|
|
16:23:18
PM
|
XLON
|
11,727
|
69.00
|
1106547400850136
|
|
16:23:18
PM
|
CHIX
|
6,211
|
69.00
|
130001VL5
|
|
16:23:18
PM
|
BATE
|
9,154
|
69.00
|
30001G3Q
|
|
16:23:22
PM
|
XLON
|
1,987
|
69.02
|
1106547400850177
|
|
16:23:22
PM
|
XLON
|
1,375
|
69.02
|
1106547400850178
|
|
16:23:22
PM
|
XLON
|
2,807
|
69.02
|
1106547400850180
|
|
16:23:22
PM
|
XLON
|
2,750
|
69.02
|
1106547400850181
|
|
16:23:23
PM
|
XLON
|
2,807
|
69.02
|
1106547400850182
|
|
16:23:23
PM
|
XLON
|
2,829
|
69.02
|
1106547400850183
|
|
16:23:23
PM
|
XLON
|
16,666
|
69.02
|
1106547400850184
|
|
16:23:23
PM
|
CHIX
|
7,341
|
69.02
|
130001VLV
|
|
16:23:24
PM
|
XLON
|
1,045
|
69.02
|
1106547400850189
|
|
16:23:24
PM
|
XLON
|
2,691
|
69.02
|
1106547400850190
|
|
16:23:29
PM
|
XLON
|
11,146
|
69.02
|
1106547400850249
|
|
16:23:33
PM
|
XLON
|
1,287
|
69.02
|
1106547400850276
|
|
16:23:34
PM
|
XLON
|
4,949
|
69.02
|
1106547400850277
|
|
16:23:38
PM
|
XLON
|
10,904
|
69.02
|
1106547400850309
|
|
16:23:38
PM
|
XLON
|
2,975
|
69.02
|
1106547400850310
|
|
16:23:38
PM
|
XLON
|
2,994
|
69.02
|
1106547400850311
|
|
16:23:39
PM
|
XLON
|
2,713
|
69.02
|
1106547400850318
|
|
16:23:39
PM
|
XLON
|
2,572
|
69.02
|
1106547400850319
|
|
16:24:03
PM
|
XLON
|
2,532
|
69.02
|
1106547400850477
|
|
16:24:03
PM
|
XLON
|
6,104
|
69.00
|
1106547400850478
|
|
16:24:03
PM
|
TRQX
|
6,923
|
69.00
|
1106547459560156
|
|
16:24:03
PM
|
BATE
|
7,387
|
69.00
|
30001G9P
|
|
16:24:08
PM
|
XLON
|
13,842
|
69.02
|
1106547400850518
|
|
16:24:08
PM
|
XLON
|
3,829
|
69.02
|
1106547400850519
|
|
16:24:08
PM
|
CHIX
|
9,139
|
69.02
|
130001VT7
|
|
16:24:29
PM
|
XLON
|
17,538
|
69.02
|
1106547400850704
|
|
16:24:29
PM
|
CHIX
|
6,704
|
69.02
|
130001VYL
|
|
16:24:29
PM
|
AQXE
|
7,517
|
69.02
|
180303
|
|
16:24:29
PM
|
BATE
|
12,181
|
69.02
|
30001GEI
|
|
16:24:31
PM
|
CHIX
|
2,453
|
69.02
|
130001VYQ
|
|
16:24:31
PM
|
BATE
|
3,486
|
69.02
|
30001GEM
|
|
16:24:44
PM
|
XLON
|
16,666
|
69.02
|
1106547400850795
|
|
16:24:44
PM
|
XLON
|
804
|
69.02
|
1106547400850796
|
|
16:24:50
PM
|
BATE
|
17,011
|
69.02
|
30001GHT
|
|
16:24:54
PM
|
XLON
|
16,666
|
69.02
|
1106547400850862
|
|
16:24:54
PM
|
XLON
|
1,353
|
69.02
|
1106547400850863
|
|
16:24:54
PM
|
CHIX
|
10,057
|
69.02
|
130001W44
|
|
16:24:54
PM
|
AQXE
|
7,841
|
69.02
|
180634
|
|
16:24:55
PM
|
XLON
|
54
|
69.02
|
1106547400850868
|
|
16:24:59
PM
|
XLON
|
16,666
|
69.02
|
1106547400850876
|
|
16:24:59
PM
|
CHIX
|
8,089
|
69.02
|
130001W4Z
|
|
16:25:04
PM
|
XLON
|
1,382
|
69.02
|
1106547400850932
|
|
16:25:12
PM
|
XLON
|
17,327
|
69.00
|
1106547400850989
|
|
16:25:12
PM
|
XLON
|
10,904
|
69.00
|
1106547400850991
|
|
16:25:12
PM
|
XLON
|
2,943
|
69.00
|
1106547400850992
|
|
16:25:12
PM
|
XLON
|
2,882
|
69.00
|
1106547400850993
|
|
16:25:12
PM
|
XLON
|
5,500
|
69.00
|
1106547400850994
|
|
16:25:12
PM
|
XLON
|
2,738
|
69.00
|
1106547400851000
|
|
16:25:12
PM
|
XLON
|
10,904
|
69.00
|
1106547400851001
|
|
16:25:12
PM
|
XLON
|
2,551
|
69.00
|
1106547400851002
|
|
16:25:12
PM
|
XLON
|
6,940
|
69.00
|
1106547400851003
|
|
16:25:12
PM
|
XLON
|
1,330
|
69.00
|
1106547400851009
|
|
16:25:12
PM
|
XLON
|
10,904
|
69.00
|
1106547400851010
|
|
16:25:12
PM
|
XLON
|
3,394
|
69.00
|
1106547400851011
|
|
16:25:12
PM
|
XLON
|
2,800
|
69.00
|
1106547400851012
|
|
16:25:12
PM
|
XLON
|
4,705
|
69.00
|
1106547400851013
|
|
16:25:12
PM
|
CHIX
|
5,785
|
69.00
|
130001W7G
|
|
16:25:12
PM
|
BATE
|
6,408
|
69.00
|
30001GLG
|
|
16:25:12
PM
|
BATE
|
6,580
|
69.00
|
30001GLH
|
|
16:25:12
PM
|
BATE
|
3,408
|
68.98
|
30001GLM
|
|
16:25:13
PM
|
XLON
|
4,306
|
69.00
|
1106547400851014
|
|
16:25:13
PM
|
XLON
|
2,925
|
69.00
|
1106547400851015
|
|
16:25:13
PM
|
XLON
|
15,902
|
69.00
|
1106547400851016
|
|
16:25:13
PM
|
XLON
|
598
|
69.00
|
1106547400851017
|
|
16:25:13
PM
|
XLON
|
10,904
|
69.00
|
1106547400851018
|
|
16:25:13
PM
|
XLON
|
4,686
|
69.00
|
1106547400851019
|
|
16:25:13
PM
|
XLON
|
4,268
|
69.00
|
1106547400851020
|
|
16:25:13
PM
|
XLON
|
10,904
|
69.00
|
1106547400851021
|
|
16:25:13
PM
|
XLON
|
2,511
|
69.00
|
1106547400851022
|
|
16:25:13
PM
|
XLON
|
2,551
|
69.00
|
1106547400851023
|
|
16:25:13
PM
|
XLON
|
7,167
|
69.00
|
1106547400851024
|
|
16:25:13
PM
|
BATE
|
23
|
68.98
|
30001GLW
|
|
16:25:14
PM
|
XLON
|
9,333
|
69.00
|
1106547400851025
|
|
16:25:14
PM
|
XLON
|
8,935
|
69.00
|
1106547400851026
|
|
16:25:14
PM
|
XLON
|
4,865
|
69.00
|
1106547400851027
|
|
16:25:14
PM
|
XLON
|
13,548
|
68.98
|
1106547400851028
|
|
16:25:14
PM
|
TRQX
|
7,667
|
68.98
|
1106547459560521
|
|
16:25:14
PM
|
CHIX
|
5,780
|
68.98
|
130001W8S
|
|
16:25:14
PM
|
BATE
|
10,617
|
68.98
|
30001GM1
|
|
16:25:22
PM
|
XLON
|
70
|
68.98
|
1106547400851072
|
|
16:25:22
PM
|
XLON
|
5,979
|
68.98
|
1106547400851073
|
|
16:25:23
PM
|
XLON
|
1
|
68.98
|
1106547400851083
|
|
16:25:23
PM
|
XLON
|
16,500
|
68.98
|
1106547400851084
|
|
16:25:24
PM
|
XLON
|
9,313
|
68.96
|
1106547400851095
|
|
16:25:24
PM
|
CHIX
|
6,011
|
68.96
|
130001WAW
|
|
16:25:24
PM
|
BATE
|
10,205
|
68.96
|
30001GNS
|
|
16:25:25
PM
|
XLON
|
2,809
|
68.98
|
1106547400851127
|
|
16:25:25
PM
|
XLON
|
14,455
|
68.98
|
1106547400851128
|
|
16:25:25
PM
|
XLON
|
2,866
|
68.98
|
1106547400851132
|
|
16:25:25
PM
|
XLON
|
2,998
|
68.98
|
1106547400851133
|
|
16:25:26
PM
|
XLON
|
20,939
|
68.98
|
1106547400851135
|
|
16:25:26
PM
|
XLON
|
4,628
|
68.98
|
1106547400851137
|
|
16:25:26
PM
|
XLON
|
8
|
68.98
|
1106547400851139
|
|
16:25:26
PM
|
XLON
|
8,611
|
68.98
|
1106547400851140
|
|
16:25:33
PM
|
XLON
|
6,463
|
68.96
|
1106547400851164
|
|
16:25:33
PM
|
CHIX
|
5,494
|
68.96
|
130001WDY
|
|
16:25:39
PM
|
CHIX
|
5,740
|
68.94
|
130001WFF
|
|
16:25:39
PM
|
AQXE
|
8,985
|
68.94
|
183260
|
|
16:25:39
PM
|
BATE
|
14,529
|
68.94
|
30001GQS
|
|
16:25:44
PM
|
XLON
|
4,244
|
68.94
|
1106547400851275
|
|
16:25:44
PM
|
XLON
|
2,038
|
68.94
|
1106547400851276
|
|
16:25:44
PM
|
XLON
|
2,702
|
68.94
|
1106547400851277
|
|
16:25:52
PM
|
XLON
|
2,514
|
68.92
|
1106547400851326
|
|
16:25:52
PM
|
TRQX
|
7,683
|
68.92
|
1106547459560684
|
|
16:25:52
PM
|
CHIX
|
5,684
|
68.92
|
130001WHG
|
|
16:25:52
PM
|
BATE
|
7,489
|
68.92
|
30001GS3
|
|
16:25:58
PM
|
XLON
|
2,870
|
68.94
|
1106547400851398
|
|
16:25:58
PM
|
CHIX
|
5,598
|
68.94
|
130001WK1
|
|
16:25:59
PM
|
XLON
|
2,898
|
68.94
|
1106547400851420
|
|
16:25:59
PM
|
XLON
|
2,889
|
68.94
|
1106547400851421
|
|
16:26:03
PM
|
XLON
|
16,666
|
68.94
|
1106547400851444
|
|
16:26:03
PM
|
XLON
|
865
|
68.94
|
1106547400851445
|
|
16:26:03
PM
|
XLON
|
2,632
|
68.94
|
1106547400851446
|
|
16:26:03
PM
|
XLON
|
2,726
|
68.94
|
1106547400851447
|
|
16:26:03
PM
|
CHIX
|
5,564
|
68.94
|
130001WLR
|
|
16:26:03
PM
|
AQXE
|
9,073
|
68.94
|
183671
|
|
16:26:04
PM
|
XLON
|
2,694
|
68.94
|
1106547400851451
|
|
16:26:06
PM
|
XLON
|
2,794
|
68.94
|
1106547400851482
|
|
16:26:06
PM
|
XLON
|
2,514
|
68.94
|
1106547400851483
|
|
16:26:06
PM
|
XLON
|
5,428
|
68.94
|
1106547400851486
|
|
16:26:06
PM
|
CHIX
|
5,280
|
68.94
|
130001WNX
|
|
16:26:08
PM
|
XLON
|
6,316
|
68.94
|
1106547400851491
|
|
16:26:08
PM
|
XLON
|
2,818
|
68.94
|
1106547400851493
|
|
16:26:10
PM
|
XLON
|
452
|
68.94
|
1106547400851507
|
|
16:26:10
PM
|
XLON
|
2,930
|
68.94
|
1106547400851508
|
|
16:26:12
PM
|
XLON
|
2,747
|
68.94
|
1106547400851519
|
|
16:26:12
PM
|
XLON
|
2,815
|
68.94
|
1106547400851520
|
|
16:26:12
PM
|
XLON
|
256
|
68.94
|
1106547400851521
|
|
16:26:13
PM
|
XLON
|
6,434
|
68.92
|
1106547400851525
|
|
16:26:13
PM
|
BATE
|
7,382
|
68.92
|
30001GXT
|
|
16:26:18
PM
|
XLON
|
10,062
|
68.92
|
1106547400851555
|
|
16:26:18
PM
|
XLON
|
5,452
|
68.92
|
1106547400851556
|
|
16:26:18
PM
|
CHIX
|
5,939
|
68.92
|
130001WSI
|
|
16:26:21
PM
|
XLON
|
3,622
|
68.92
|
1106547400851590
|
|
16:26:21
PM
|
XLON
|
5,500
|
68.92
|
1106547400851591
|
|
16:26:21
PM
|
XLON
|
2,645
|
68.92
|
1106547400851592
|
|
16:26:23
PM
|
XLON
|
10,475
|
68.90
|
1106547400851598
|
|
16:26:23
PM
|
BATE
|
5,428
|
68.90
|
30001GZL
|
|
16:26:28
PM
|
CHIX
|
5,775
|
68.88
|
130001WV2
|
|
16:26:28
PM
|
BATE
|
5,485
|
68.88
|
30001GZZ
|
|
16:26:36
PM
|
XLON
|
715
|
68.88
|
1106547400851687
|
|
16:26:36
PM
|
XLON
|
8,283
|
68.88
|
1106547400851688
|
|
16:26:36
PM
|
TRQX
|
7,594
|
68.88
|
1106547459560907
|
|
16:26:36
PM
|
CHIX
|
6,172
|
68.88
|
130001WWF
|
|
16:26:36
PM
|
BATE
|
5,645
|
68.88
|
30001H10
|
|
16:26:43
PM
|
XLON
|
3,010
|
68.88
|
1106547400851756
|
|
16:26:43
PM
|
XLON
|
2,911
|
68.88
|
1106547400851757
|
|
16:26:43
PM
|
XLON
|
10,904
|
68.88
|
1106547400851758
|
|
16:26:43
PM
|
XLON
|
2,017
|
68.88
|
1106547400851759
|
|
16:26:47
PM
|
CHIX
|
2,932
|
68.86
|
130001WZ6
|
|
16:26:47
PM
|
BATE
|
7,241
|
68.86
|
30001H2B
|
|
16:26:49
PM
|
XLON
|
2,811
|
68.88
|
1106547400851804
|
|
16:26:49
PM
|
XLON
|
9,908
|
68.88
|
1106547400851809
|
|
16:26:49
PM
|
XLON
|
3,648
|
68.88
|
1106547400851810
|
|
16:26:49
PM
|
XLON
|
7
|
68.88
|
1106547400851811
|
|
16:26:49
PM
|
XLON
|
2,911
|
68.88
|
1106547400851812
|
|
16:26:49
PM
|
XLON
|
2,345
|
68.88
|
1106547400851813
|
|
16:26:50
PM
|
XLON
|
652
|
68.88
|
1106547400851815
|
|
16:26:50
PM
|
XLON
|
8,139
|
68.88
|
1106547400851816
|
|
16:26:52
PM
|
XLON
|
6,363
|
68.86
|
1106547400851837
|
|
16:26:52
PM
|
CHIX
|
2,732
|
68.86
|
130001X0M
|
|
16:26:59
PM
|
XLON
|
2,823
|
68.88
|
1106547400851887
|
|
16:26:59
PM
|
XLON
|
2,823
|
68.88
|
1106547400851888
|
|
16:26:59
PM
|
XLON
|
2,702
|
68.88
|
1106547400851889
|
|
16:26:59
PM
|
XLON
|
5,845
|
68.86
|
1106547400851892
|
|
16:26:59
PM
|
CHIX
|
5,410
|
68.86
|
130001X39
|
|
16:27:02
PM
|
AQXE
|
2,808
|
68.86
|
184712
|
|
16:27:04
PM
|
XLON
|
6,524
|
68.86
|
1106547400851927
|
|
16:27:04
PM
|
XLON
|
238
|
68.86
|
1106547400851928
|
|
16:27:04
PM
|
BATE
|
5,755
|
68.86
|
30001H7E
|
|
16:27:17
PM
|
XLON
|
2,183
|
68.88
|
1106547400852031
|
|
16:27:17
PM
|
XLON
|
2,744
|
68.88
|
1106547400852032
|
|
16:27:17
PM
|
XLON
|
2,700
|
68.88
|
1106547400852033
|
|
16:27:17
PM
|
XLON
|
15,506
|
68.88
|
1106547400852034
|
|
16:27:17
PM
|
XLON
|
5,355
|
68.86
|
1106547400852037
|
|
16:27:17
PM
|
XLON
|
6,941
|
68.86
|
1106547400852038
|
|
16:27:17
PM
|
TRQX
|
7,391
|
68.86
|
1106547459561097
|
|
16:27:17
PM
|
CHIX
|
6,301
|
68.86
|
130001X9B
|
|
16:27:17
PM
|
BATE
|
7,014
|
68.86
|
30001H9E
|
|
16:27:22
PM
|
XLON
|
6,052
|
68.86
|
1106547400852098
|
|
16:27:35
PM
|
XLON
|
2,549
|
68.88
|
1106547400852173
|
|
16:27:35
PM
|
XLON
|
10,649
|
68.88
|
1106547400852174
|
|
16:27:35
PM
|
CHIX
|
133
|
68.90
|
130001XF4
|
|
16:27:35
PM
|
CHIX
|
730
|
68.90
|
130001XF5
|
|
16:27:40
PM
|
XLON
|
1,829
|
68.90
|
1106547400852251
|
|
16:27:40
PM
|
XLON
|
9,649
|
68.90
|
1106547400852252
|
|
16:27:40
PM
|
AQXE
|
5,946
|
68.90
|
185411
|
|
16:27:45
PM
|
XLON
|
11,281
|
68.90
|
1106547400852309
|
|
16:27:45
PM
|
CHIX
|
9,063
|
68.90
|
130001XHK
|
|
16:27:45
PM
|
BATE
|
11,539
|
68.90
|
30001HEJ
|
|
16:27:50
PM
|
XLON
|
6,148
|
68.96
|
1106547400852373
|
|
16:27:50
PM
|
XLON
|
3,198
|
68.96
|
1106547400852374
|
|
16:27:50
PM
|
XLON
|
4,600
|
68.96
|
1106547400852375
|
|
16:27:50
PM
|
CHIX
|
5,558
|
68.96
|
130001XJW
|
|
16:27:50
PM
|
BATE
|
11,786
|
68.96
|
30001HGK
|
|
16:27:55
PM
|
CHIX
|
5,820
|
68.96
|
130001XKD
|
|
16:27:55
PM
|
AQXE
|
5,696
|
68.96
|
185660
|
|
16:28:04
PM
|
XLON
|
5,500
|
68.96
|
1106547400852496
|
|
16:28:04
PM
|
XLON
|
10,904
|
68.96
|
1106547400852497
|
|
16:28:04
PM
|
CHIX
|
5,257
|
68.96
|
130001XMO
|
|
16:28:04
PM
|
CHIX
|
6
|
68.96
|
130001XMP
|
|
16:28:05
PM
|
XLON
|
10,904
|
68.96
|
1106547400852501
|
|
16:28:05
PM
|
XLON
|
2,947
|
68.96
|
1106547400852502
|
|
16:28:05
PM
|
XLON
|
207
|
68.96
|
1106547400852504
|
|
16:28:13
PM
|
XLON
|
7,769
|
68.94
|
1106547400852579
|
|
16:28:13
PM
|
XLON
|
2,968
|
68.96
|
1106547400852580
|
|
16:28:13
PM
|
XLON
|
10,904
|
68.96
|
1106547400852581
|
|
16:28:13
PM
|
XLON
|
3,769
|
68.96
|
1106547400852582
|
|
16:28:13
PM
|
XLON
|
5,492
|
68.96
|
1106547400852583
|
|
16:28:13
PM
|
CHIX
|
2,810
|
68.94
|
130001XPN
|
|
16:28:13
PM
|
CHIX
|
89
|
68.94
|
130001XPO
|
|
16:28:13
PM
|
CHIX
|
2,840
|
68.94
|
130001XPP
|
|
16:28:13
PM
|
BATE
|
3,833
|
68.94
|
30001HK5
|
|
16:28:13
PM
|
BATE
|
51
|
68.94
|
30001HK6
|
|
16:28:13
PM
|
BATE
|
9,331
|
68.94
|
30001HK7
|
|
16:28:14
PM
|
XLON
|
2
|
68.94
|
1106547400852592
|
|
16:28:14
PM
|
XLON
|
10,904
|
68.94
|
1106547400852593
|
|
16:28:18
PM
|
XLON
|
9,777
|
68.92
|
1106547400852611
|
|
16:28:18
PM
|
TRQX
|
779
|
68.92
|
1106547459561503
|
|
16:28:18
PM
|
TRQX
|
7,158
|
68.92
|
1106547459561504
|
|
16:28:18
PM
|
CHIX
|
3,238
|
68.92
|
130001XRB
|
|
16:28:18
PM
|
CHIX
|
2,799
|
68.92
|
130001XRC
|
|
16:28:18
PM
|
BATE
|
4,607
|
68.92
|
30001HL0
|
|
16:28:18
PM
|
BATE
|
3,238
|
68.92
|
30001HL2
|
|
16:28:18
PM
|
BATE
|
2,967
|
68.92
|
30001HL3
|
|
16:28:29
PM
|
XLON
|
10,904
|
68.92
|
1106547400852667
|
|
16:28:29
PM
|
XLON
|
3,404
|
68.92
|
1106547400852668
|
|
16:28:29
PM
|
XLON
|
6,054
|
68.92
|
1106547400852669
|
|
16:28:29
PM
|
XLON
|
2,621
|
68.92
|
1106547400852670
|
|
16:28:29
PM
|
XLON
|
150
|
68.92
|
1106547400852671
|
|
16:28:34
PM
|
BATE
|
58
|
68.90
|
30001HOC
|
|
16:29:00
PM
|
XLON
|
5,500
|
68.92
|
1106547400852845
|
|
16:29:00
PM
|
XLON
|
5,800
|
68.92
|
1106547400852846
|
|
16:29:00
PM
|
CHIX
|
5,257
|
68.92
|
130001Y06
|
|
16:29:01
PM
|
BATE
|
7,963
|
68.92
|
30001HSZ
|
|
16:29:10
PM
|
XLON
|
9,164
|
68.92
|
1106547400852915
|
|
16:29:10
PM
|
XLON
|
2,456
|
68.92
|
1106547400852916
|
|
16:29:10
PM
|
XLON
|
2,544
|
68.92
|
1106547400852917
|
|
16:29:19
PM
|
XLON
|
4,342
|
68.92
|
1106547400852982
|
|
16:29:19
PM
|
XLON
|
10,904
|
68.92
|
1106547400852989
|
|
16:29:19
PM
|
XLON
|
2,971
|
68.92
|
1106547400852990
|
|
16:29:19
PM
|
XLON
|
2,778
|
68.92
|
1106547400852991
|
|
16:29:19
PM
|
CHIX
|
18,506
|
68.92
|
130001Y4X
|
|
16:29:23
PM
|
AQXE
|
6,171
|
68.92
|
187691
|
|
16:29:27
PM
|
AQXE
|
5,441
|
68.92
|
187775
|
|
16:29:35
PM
|
XLON
|
10,904
|
68.92
|
1106547400853152
|
|
16:29:35
PM
|
XLON
|
5,024
|
68.92
|
1106547400853153
|
|
16:29:40
PM
|
XLON
|
2,572
|
68.92
|
1106547400853181
|
|
16:29:40
PM
|
XLON
|
5,423
|
68.92
|
1106547400853182
|
|
16:29:40
PM
|
XLON
|
2,710
|
68.92
|
1106547400853187
|
|
16:29:40
PM
|
XLON
|
5,476
|
68.92
|
1106547400853188
|
|
16:29:40
PM
|
TRQX
|
2,459
|
68.92
|
1106547459562005
|
|
16:29:40
PM
|
TRQX
|
362
|
68.92
|
1106547459562006
|
|
16:29:40
PM
|
CHIX
|
6,551
|
68.92
|
130001YBH
|
|
16:29:41
PM
|
AQXE
|
172
|
68.92
|
188311
|
|
16:29:42
PM
|
XLON
|
2,938
|
68.92
|
1106547400853211
|
|
16:29:42
PM
|
AQXE
|
1,870
|
68.92
|
188352
|
|
16:29:46
PM
|
XLON
|
385
|
68.92
|
1106547400853232
|
|
16:29:50
PM
|
XLON
|
2,097
|
68.92
|
1106547400853269
|
This announcement will also be available on Vodafone's
website.
For more information, please contact:
Investor Relations:
investors.vodafone.com
ir@vodafone.co.uk
Media Relations:
Vodafone.com/media/contact
GroupMedia@vodafone.com
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
VODAFONE
GROUP
|
|
|
PUBLIC
LIMITED COMPANY
|
|
|
(Registrant)
|
|
|
|
|
|
|
|
Date:
November 14, 2024
|
By: /s/ M D B
|
|
|
Name: Maaike de Bie
|
|
|
Title: Group General Counsel and Company Secretary
|
Vodafone (NASDAQ:VOD)
Historical Stock Chart
From Nov 2024 to Dec 2024
Vodafone (NASDAQ:VOD)
Historical Stock Chart
From Dec 2023 to Dec 2024
