Unilever PLC Transaction in Own Shares
01 Ottobre 2024 - 6:09PM
RNS Regulatory News
RNS Number : 5345G
Unilever PLC
01 October 2024
TRANSACTIONS IN OWN
SECURITIES
1 October 2024
Unilever PLC (the
"Company") announces today that
it has purchased the following number of its ordinary shares on the
London Stock Exchange from BNP Paribas Financial Markets
("the Broker"). The
repurchased shares will be held in treasury.
Ordinary Shares
|
Date of purchases:
|
1 October 2024
|
|
Number of ordinary shares
purchased:
|
351,000
|
|
Highest price paid per
share:
|
GBp 4,870.00
|
|
Lowest price paid per
share:
|
GBp 4,834.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,855.25
|
Such purchases form part of the
Company's existing share buy-back programme and were effected
pursuant to the instructions issued to the Broker by
the Company on 13
September 2024, as announced on that
date.
Following the purchase of these
shares, Unilever holds 34,457,273 of its ordinary shares in
treasury and has 2,487,040,065 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
Aquis
|
4,856.95
|
9,227
|
|
CBOE-BXE
|
4,856.68
|
44,881
|
|
CBOE-CXE
|
4,856.80
|
45,136
|
|
Turquoise
|
4,856.55
|
9,331
|
|
LSE
|
4,854.59
|
242,425
|
Media Enquires:
Please contact the Unilever Press
Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 as it applies in the UK (the Market
Abuse Regulation), a full breakdown of the individual trades made
by the Broker on behalf of the Company as part of the buy-back
programme is detailed below:
|
Quantity
bought
|
Price (GBp)
|
Trading
Venue
|
Time (BST)
|
|
16
|
4,834.00
|
CHIX
|
08:00:31
|
|
16
|
4,838.00
|
XLON
|
08:00:47
|
|
438
|
4,838.00
|
XLON
|
08:00:55
|
|
326
|
4,836.00
|
BATE
|
08:00:55
|
|
175
|
4,836.00
|
XLON
|
08:00:55
|
|
318
|
4,838.00
|
XLON
|
08:01:34
|
|
567
|
4,844.00
|
XLON
|
08:02:30
|
|
119
|
4,845.00
|
CHIX
|
08:02:57
|
|
400
|
4,846.00
|
CHIX
|
08:02:59
|
|
648
|
4,853.00
|
XLON
|
08:03:41
|
|
346
|
4,851.00
|
BATE
|
08:03:55
|
|
245
|
4,850.00
|
XLON
|
08:03:55
|
|
100
|
4,855.00
|
XLON
|
08:05:00
|
|
100
|
4,855.00
|
XLON
|
08:05:00
|
|
77
|
4,855.00
|
XLON
|
08:05:00
|
|
288
|
4,855.00
|
CHIX
|
08:05:16
|
|
302
|
4,855.00
|
XLON
|
08:05:16
|
|
325
|
4,854.00
|
XLON
|
08:05:35
|
|
392
|
4,860.00
|
XLON
|
08:06:10
|
|
326
|
4,861.00
|
XLON
|
08:06:45
|
|
124
|
4,859.00
|
TRQX
|
08:06:54
|
|
252
|
4,858.00
|
CHIX
|
08:06:55
|
|
297
|
4,859.00
|
AQXE
|
08:06:55
|
|
248
|
4,859.00
|
TRQX
|
08:06:55
|
|
303
|
4,858.00
|
BATE
|
08:06:57
|
|
359
|
4,861.00
|
XLON
|
08:07:18
|
|
119
|
4,861.00
|
XLON
|
08:07:18
|
|
243
|
4,861.00
|
CHIX
|
08:08:12
|
|
475
|
4,861.00
|
XLON
|
08:08:12
|
|
298
|
4,859.00
|
BATE
|
08:08:30
|
|
100
|
4,856.00
|
XLON
|
08:08:43
|
|
110
|
4,856.00
|
XLON
|
08:08:43
|
|
134
|
4,856.00
|
XLON
|
08:08:43
|
|
131
|
4,856.00
|
XLON
|
08:09:09
|
|
340
|
4,860.00
|
XLON
|
08:09:30
|
|
180
|
4,860.00
|
XLON
|
08:09:30
|
|
499
|
4,862.00
|
XLON
|
08:10:13
|
|
1,137
|
4,867.00
|
XLON
|
08:12:29
|
|
116
|
4,867.00
|
XLON
|
08:12:29
|
|
170
|
4,867.00
|
CHIX
|
08:12:29
|
|
25
|
4,867.00
|
CHIX
|
08:12:29
|
|
100
|
4,867.00
|
CHIX
|
08:12:29
|
|
446
|
4,867.00
|
BATE
|
08:12:29
|
|
101
|
4,867.00
|
CHIX
|
08:12:30
|
|
227
|
4,867.00
|
BATE
|
08:12:41
|
|
188
|
4,867.00
|
CHIX
|
08:12:41
|
|
310
|
4,866.00
|
XLON
|
08:13:30
|
|
247
|
4,866.00
|
XLON
|
08:13:30
|
|
60
|
4,866.00
|
AQXE
|
08:13:47
|
|
203
|
4,866.00
|
CHIX
|
08:13:47
|
|
93
|
4,866.00
|
AQXE
|
08:13:47
|
|
76
|
4,866.00
|
AQXE
|
08:13:47
|
|
260
|
4,865.00
|
XLON
|
08:14:16
|
|
8
|
4,865.00
|
XLON
|
08:14:16
|
|
325
|
4,867.00
|
BATE
|
08:15:20
|
|
565
|
4,867.00
|
XLON
|
08:15:20
|
|
202
|
4,864.00
|
CHIX
|
08:15:37
|
|
259
|
4,864.00
|
TRQX
|
08:15:37
|
|
134
|
4,863.00
|
XLON
|
08:15:47
|
|
240
|
4,863.00
|
XLON
|
08:15:47
|
|
77
|
4,863.00
|
XLON
|
08:15:47
|
|
129
|
4,859.00
|
XLON
|
08:16:14
|
|
311
|
4,857.00
|
XLON
|
08:16:40
|
|
48
|
4,856.00
|
XLON
|
08:17:19
|
|
44
|
4,856.00
|
XLON
|
08:17:19
|
|
282
|
4,855.00
|
BATE
|
08:17:19
|
|
44
|
4,855.00
|
XLON
|
08:17:19
|
|
230
|
4,855.00
|
XLON
|
08:17:19
|
|
44
|
4,856.00
|
XLON
|
08:17:19
|
|
23
|
4,856.00
|
XLON
|
08:17:19
|
|
267
|
4,853.00
|
CHIX
|
08:17:32
|
|
43
|
4,852.00
|
XLON
|
08:18:23
|
|
156
|
4,852.00
|
XLON
|
08:18:23
|
|
272
|
4,852.00
|
XLON
|
08:18:23
|
|
230
|
4,852.00
|
XLON
|
08:18:23
|
|
43
|
4,852.00
|
XLON
|
08:18:23
|
|
79
|
4,857.00
|
XLON
|
08:19:23
|
|
182
|
4,857.00
|
XLON
|
08:19:23
|
|
82
|
4,859.00
|
XLON
|
08:19:49
|
|
518
|
4,860.00
|
XLON
|
08:20:07
|
|
70
|
4,861.00
|
XLON
|
08:20:48
|
|
117
|
4,861.00
|
XLON
|
08:20:48
|
|
69
|
4,861.00
|
XLON
|
08:20:48
|
|
497
|
4,861.00
|
CHIX
|
08:21:00
|
|
230
|
4,861.00
|
XLON
|
08:21:18
|
|
46
|
4,861.00
|
XLON
|
08:21:18
|
|
140
|
4,860.00
|
AQXE
|
08:21:44
|
|
616
|
4,859.00
|
BATE
|
08:21:46
|
|
254
|
4,859.00
|
XLON
|
08:21:46
|
|
23
|
4,861.00
|
XLON
|
08:22:15
|
|
81
|
4,861.00
|
XLON
|
08:22:15
|
|
459
|
4,864.00
|
XLON
|
08:23:00
|
|
212
|
4,864.00
|
XLON
|
08:23:00
|
|
405
|
4,866.00
|
XLON
|
08:23:39
|
|
115
|
4,866.00
|
XLON
|
08:24:16
|
|
498
|
4,866.00
|
XLON
|
08:24:48
|
|
510
|
4,867.00
|
CHIX
|
08:24:59
|
|
247
|
4,865.00
|
BATE
|
08:25:22
|
|
237
|
4,865.00
|
XLON
|
08:25:22
|
|
188
|
4,865.00
|
TRQX
|
08:25:22
|
|
91
|
4,861.00
|
XLON
|
08:25:57
|
|
140
|
4,861.00
|
XLON
|
08:25:57
|
|
134
|
4,861.00
|
XLON
|
08:25:57
|
|
262
|
4,860.00
|
BATE
|
08:26:06
|
|
72
|
4,861.00
|
XLON
|
08:27:00
|
|
72
|
4,861.00
|
XLON
|
08:27:00
|
|
45
|
4,861.00
|
XLON
|
08:27:00
|
|
45
|
4,861.00
|
XLON
|
08:27:00
|
|
86
|
4,863.00
|
XLON
|
08:27:24
|
|
290
|
4,863.00
|
XLON
|
08:27:28
|
|
179
|
4,863.00
|
XLON
|
08:27:28
|
|
69
|
4,867.00
|
CHIX
|
08:29:03
|
|
67
|
4,867.00
|
CHIX
|
08:29:03
|
|
898
|
4,868.00
|
XLON
|
08:29:21
|
|
344
|
4,867.00
|
CHIX
|
08:29:25
|
|
474
|
4,870.00
|
BATE
|
08:30:09
|
|
43
|
4,869.00
|
CHIX
|
08:30:10
|
|
80
|
4,869.00
|
CHIX
|
08:30:10
|
|
128
|
4,870.00
|
XLON
|
08:30:36
|
|
230
|
4,870.00
|
XLON
|
08:30:36
|
|
25
|
4,870.00
|
XLON
|
08:30:36
|
|
136
|
4,870.00
|
XLON
|
08:30:36
|
|
143
|
4,870.00
|
XLON
|
08:30:36
|
|
186
|
4,867.00
|
TRQX
|
08:30:42
|
|
228
|
4,865.00
|
AQXE
|
08:30:49
|
|
195
|
4,868.00
|
AQXE
|
08:32:57
|
|
179
|
4,868.00
|
BATE
|
08:32:57
|
|
187
|
4,868.00
|
CHIX
|
08:32:57
|
|
351
|
4,868.00
|
XLON
|
08:32:57
|
|
143
|
4,866.00
|
XLON
|
08:33:33
|
|
129
|
4,866.00
|
XLON
|
08:33:39
|
|
230
|
4,866.00
|
XLON
|
08:33:39
|
|
241
|
4,866.00
|
XLON
|
08:33:39
|
|
118
|
4,867.00
|
XLON
|
08:34:34
|
|
17
|
4,867.00
|
XLON
|
08:34:34
|
|
102
|
4,867.00
|
XLON
|
08:34:34
|
|
92
|
4,867.00
|
XLON
|
08:34:34
|
|
53
|
4,864.00
|
BATE
|
08:35:01
|
|
196
|
4,865.00
|
XLON
|
08:35:29
|
|
711
|
4,865.00
|
XLON
|
08:35:29
|
|
480
|
4,865.00
|
CHIX
|
08:35:37
|
|
183
|
4,864.00
|
BATE
|
08:35:44
|
|
183
|
4,866.00
|
XLON
|
08:37:10
|
|
221
|
4,866.00
|
XLON
|
08:37:10
|
|
190
|
4,866.00
|
XLON
|
08:37:10
|
|
475
|
4,866.00
|
BATE
|
08:37:23
|
|
707
|
4,867.00
|
XLON
|
08:39:29
|
|
484
|
4,867.00
|
XLON
|
08:39:29
|
|
120
|
4,866.00
|
CHIX
|
08:40:03
|
|
96
|
4,866.00
|
CHIX
|
08:40:04
|
|
68
|
4,866.00
|
CHIX
|
08:40:04
|
|
191
|
4,866.00
|
TRQX
|
08:40:04
|
|
306
|
4,866.00
|
XLON
|
08:40:04
|
|
369
|
4,867.00
|
XLON
|
08:41:15
|
|
316
|
4,867.00
|
XLON
|
08:41:17
|
|
8
|
4,868.00
|
XLON
|
08:41:50
|
|
145
|
4,869.00
|
BATE
|
08:42:17
|
|
346
|
4,869.00
|
BATE
|
08:42:17
|
|
65
|
4,869.00
|
CHIX
|
08:42:45
|
|
6
|
4,869.00
|
CHIX
|
08:42:45
|
|
104
|
4,869.00
|
CHIX
|
08:42:45
|
|
64
|
4,869.00
|
CHIX
|
08:42:45
|
|
47
|
4,869.00
|
BATE
|
08:44:13
|
|
239
|
4,869.00
|
CHIX
|
08:44:13
|
|
180
|
4,869.00
|
AQXE
|
08:44:13
|
|
148
|
4,869.00
|
TRQX
|
08:44:13
|
|
642
|
4,869.00
|
XLON
|
08:44:13
|
|
312
|
4,870.00
|
CHIX
|
09:04:18
|
|
180
|
4,870.00
|
AQXE
|
09:04:18
|
|
354
|
4,870.00
|
BATE
|
09:04:18
|
|
129
|
4,870.00
|
TRQX
|
09:04:18
|
|
302
|
4,870.00
|
XLON
|
09:04:18
|
|
94
|
4,868.00
|
XLON
|
09:04:23
|
|
150
|
4,868.00
|
XLON
|
09:04:23
|
|
125
|
4,868.00
|
XLON
|
09:04:23
|
|
135
|
4,866.00
|
XLON
|
09:04:51
|
|
130
|
4,866.00
|
XLON
|
09:04:51
|
|
160
|
4,866.00
|
XLON
|
09:04:51
|
|
107
|
4,866.00
|
XLON
|
09:04:51
|
|
147
|
4,866.00
|
XLON
|
09:06:23
|
|
86
|
4,866.00
|
XLON
|
09:06:23
|
|
126
|
4,866.00
|
XLON
|
09:06:23
|
|
81
|
4,866.00
|
XLON
|
09:06:23
|
|
22
|
4,866.00
|
BATE
|
09:06:24
|
|
68
|
4,866.00
|
CHIX
|
09:06:26
|
|
17
|
4,866.00
|
CHIX
|
09:06:26
|
|
58
|
4,866.00
|
CHIX
|
09:06:26
|
|
86
|
4,866.00
|
XLON
|
09:06:26
|
|
128
|
4,866.00
|
XLON
|
09:06:26
|
|
170
|
4,866.00
|
XLON
|
09:06:26
|
|
23
|
4,866.00
|
BATE
|
09:06:27
|
|
20
|
4,866.00
|
BATE
|
09:06:27
|
|
500
|
4,866.00
|
XLON
|
09:06:38
|
|
110
|
4,867.00
|
XLON
|
09:06:50
|
|
201
|
4,867.00
|
XLON
|
09:06:50
|
|
77
|
4,867.00
|
XLON
|
09:06:50
|
|
207
|
4,867.00
|
XLON
|
09:06:50
|
|
31
|
4,867.00
|
XLON
|
09:06:50
|
|
79
|
4,869.00
|
CHIX
|
09:08:21
|
|
65
|
4,869.00
|
CHIX
|
09:08:27
|
|
66
|
4,869.00
|
CHIX
|
09:08:27
|
|
21
|
4,868.00
|
BATE
|
09:08:48
|
|
304
|
4,868.00
|
BATE
|
09:09:07
|
|
137
|
4,868.00
|
XLON
|
09:09:08
|
|
128
|
4,868.00
|
XLON
|
09:09:08
|
|
127
|
4,868.00
|
XLON
|
09:09:08
|
|
66
|
4,868.00
|
CHIX
|
09:09:08
|
|
130
|
4,868.00
|
XLON
|
09:09:20
|
|
130
|
4,868.00
|
XLON
|
09:09:20
|
|
130
|
4,868.00
|
XLON
|
09:09:20
|
|
274
|
4,867.00
|
CHIX
|
09:09:20
|
|
130
|
4,868.00
|
XLON
|
09:09:20
|
|
185
|
4,868.00
|
XLON
|
09:09:20
|
|
230
|
4,868.00
|
XLON
|
09:09:20
|
|
77
|
4,868.00
|
XLON
|
09:09:20
|
|
78
|
4,868.00
|
XLON
|
09:09:20
|
|
130
|
4,868.00
|
XLON
|
09:09:23
|
|
131
|
4,868.00
|
XLON
|
09:09:23
|
|
136
|
4,868.00
|
XLON
|
09:09:35
|
|
199
|
4,868.00
|
XLON
|
09:09:35
|
|
129
|
4,868.00
|
XLON
|
09:09:35
|
|
51
|
4,867.00
|
CHIX
|
09:09:45
|
|
138
|
4,868.00
|
XLON
|
09:10:29
|
|
133
|
4,868.00
|
XLON
|
09:10:29
|
|
136
|
4,868.00
|
XLON
|
09:10:35
|
|
131
|
4,868.00
|
XLON
|
09:10:35
|
|
133
|
4,868.00
|
XLON
|
09:10:38
|
|
128
|
4,868.00
|
XLON
|
09:10:38
|
|
124
|
4,868.00
|
XLON
|
09:10:38
|
|
202
|
4,868.00
|
XLON
|
09:10:38
|
|
315
|
4,867.00
|
CHIX
|
09:10:40
|
|
182
|
4,867.00
|
AQXE
|
09:10:40
|
|
402
|
4,867.00
|
XLON
|
09:10:40
|
|
317
|
4,867.00
|
BATE
|
09:10:40
|
|
196
|
4,867.00
|
TRQX
|
09:10:40
|
|
65
|
4,865.00
|
CHIX
|
09:11:00
|
|
35
|
4,865.00
|
CHIX
|
09:11:00
|
|
55
|
4,865.00
|
CHIX
|
09:11:00
|
|
92
|
4,865.00
|
CHIX
|
09:11:00
|
|
57
|
4,865.00
|
CHIX
|
09:11:00
|
|
90
|
4,865.00
|
BATE
|
09:11:06
|
|
80
|
4,865.00
|
CHIX
|
09:11:13
|
|
66
|
4,865.00
|
BATE
|
09:11:24
|
|
66
|
4,865.00
|
BATE
|
09:11:24
|
|
65
|
4,866.00
|
CHIX
|
09:12:45
|
|
63
|
4,866.00
|
CHIX
|
09:12:45
|
|
58
|
4,866.00
|
CHIX
|
09:12:45
|
|
80
|
4,866.00
|
CHIX
|
09:12:47
|
|
65
|
4,866.00
|
CHIX
|
09:12:48
|
|
63
|
4,866.00
|
CHIX
|
09:12:48
|
|
174
|
4,866.00
|
CHIX
|
09:12:53
|
|
221
|
4,866.00
|
CHIX
|
09:13:15
|
|
380
|
4,866.00
|
CHIX
|
09:13:15
|
|
24
|
4,866.00
|
BATE
|
09:13:18
|
|
240
|
4,866.00
|
XLON
|
09:13:18
|
|
23
|
4,866.00
|
BATE
|
09:13:18
|
|
137
|
4,866.00
|
XLON
|
09:13:18
|
|
137
|
4,866.00
|
XLON
|
09:13:18
|
|
230
|
4,866.00
|
XLON
|
09:13:18
|
|
77
|
4,866.00
|
XLON
|
09:13:18
|
|
27
|
4,866.00
|
XLON
|
09:13:18
|
|
22
|
4,866.00
|
BATE
|
09:13:21
|
|
21
|
4,866.00
|
BATE
|
09:13:21
|
|
173
|
4,866.00
|
XLON
|
09:13:21
|
|
183
|
4,866.00
|
XLON
|
09:13:21
|
|
451
|
4,866.00
|
XLON
|
09:13:21
|
|
23
|
4,866.00
|
BATE
|
09:13:24
|
|
22
|
4,866.00
|
BATE
|
09:13:24
|
|
20
|
4,866.00
|
BATE
|
09:13:30
|
|
24
|
4,866.00
|
BATE
|
09:13:30
|
|
20
|
4,866.00
|
BATE
|
09:13:30
|
|
24
|
4,866.00
|
BATE
|
09:13:33
|
|
20
|
4,866.00
|
BATE
|
09:13:33
|
|
22
|
4,866.00
|
BATE
|
09:13:36
|
|
21
|
4,866.00
|
BATE
|
09:13:36
|
|
21
|
4,866.00
|
BATE
|
09:13:39
|
|
23
|
4,866.00
|
BATE
|
09:13:39
|
|
362
|
4,866.00
|
BATE
|
09:13:39
|
|
20
|
4,866.00
|
BATE
|
09:13:42
|
|
182
|
4,866.00
|
BATE
|
09:13:42
|
|
70
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:50
|
|
340
|
4,867.00
|
BATE
|
09:13:50
|
|
78
|
4,867.00
|
BATE
|
09:13:50
|
|
218
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:50
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
4
|
4,867.00
|
BATE
|
09:13:51
|
|
53
|
4,867.00
|
BATE
|
09:13:51
|
|
230
|
4,867.00
|
XLON
|
09:14:57
|
|
181
|
4,867.00
|
XLON
|
09:14:57
|
|
129
|
4,867.00
|
XLON
|
09:14:57
|
|
140
|
4,867.00
|
XLON
|
09:14:57
|
|
176
|
4,867.00
|
XLON
|
09:15:03
|
|
230
|
4,867.00
|
XLON
|
09:15:03
|
|
134
|
4,867.00
|
XLON
|
09:15:03
|
|
175
|
4,867.00
|
XLON
|
09:15:03
|
|
194
|
4,867.00
|
XLON
|
09:15:03
|
|
71
|
4,867.00
|
XLON
|
09:15:03
|
|
500
|
4,867.00
|
XLON
|
09:15:09
|
|
336
|
4,868.00
|
XLON
|
09:18:21
|
|
242
|
4,868.00
|
AQXE
|
09:18:21
|
|
239
|
4,868.00
|
TRQX
|
09:18:21
|
|
579
|
4,868.00
|
CHIX
|
09:21:16
|
|
551
|
4,868.00
|
BATE
|
09:21:16
|
|
122
|
4,868.00
|
XLON
|
09:21:16
|
|
261
|
4,868.00
|
XLON
|
09:21:16
|
|
128
|
4,867.00
|
XLON
|
09:21:21
|
|
120
|
4,867.00
|
XLON
|
09:21:21
|
|
116
|
4,868.00
|
XLON
|
09:21:21
|
|
188
|
4,868.00
|
XLON
|
09:21:21
|
|
66
|
4,868.00
|
XLON
|
09:21:21
|
|
195
|
4,868.00
|
XLON
|
09:21:21
|
|
152
|
4,865.00
|
CHIX
|
09:21:45
|
|
397
|
4,865.00
|
XLON
|
09:21:45
|
|
34
|
4,865.00
|
XLON
|
09:21:45
|
|
160
|
4,866.00
|
XLON
|
09:22:02
|
|
131
|
4,866.00
|
XLON
|
09:22:02
|
|
206
|
4,866.00
|
XLON
|
09:22:02
|
|
77
|
4,866.00
|
XLON
|
09:22:02
|
|
77
|
4,866.00
|
XLON
|
09:22:02
|
|
112
|
4,866.00
|
XLON
|
09:22:44
|
|
111
|
4,866.00
|
XLON
|
09:22:47
|
|
149
|
4,866.00
|
XLON
|
09:22:47
|
|
137
|
4,866.00
|
XLON
|
09:22:47
|
|
129
|
4,866.00
|
XLON
|
09:22:50
|
|
110
|
4,866.00
|
XLON
|
09:22:50
|
|
202
|
4,866.00
|
XLON
|
09:22:50
|
|
230
|
4,866.00
|
XLON
|
09:22:50
|
|
162
|
4,866.00
|
XLON
|
09:22:50
|
|
254
|
4,866.00
|
XLON
|
09:23:27
|
|
103
|
4,866.00
|
XLON
|
09:23:27
|
|
335
|
4,866.00
|
XLON
|
09:23:27
|
|
49
|
4,867.00
|
BATE
|
09:25:13
|
|
275
|
4,867.00
|
BATE
|
09:25:13
|
|
31
|
4,867.00
|
BATE
|
09:25:13
|
|
126
|
4,867.00
|
BATE
|
09:25:19
|
|
66
|
4,867.00
|
XLON
|
09:25:29
|
|
68
|
4,867.00
|
XLON
|
09:25:47
|
|
66
|
4,868.00
|
CHIX
|
09:26:51
|
|
401
|
4,868.00
|
CHIX
|
09:26:51
|
|
142
|
4,869.00
|
XLON
|
09:27:23
|
|
230
|
4,869.00
|
XLON
|
09:27:27
|
|
136
|
4,869.00
|
XLON
|
09:28:45
|
|
70
|
4,869.00
|
XLON
|
09:28:53
|
|
210
|
4,869.00
|
XLON
|
09:28:53
|
|
230
|
4,869.00
|
XLON
|
09:28:53
|
|
77
|
4,869.00
|
XLON
|
09:28:53
|
|
265
|
4,869.00
|
XLON
|
09:28:53
|
|
18
|
4,869.00
|
XLON
|
09:28:56
|
|
170
|
4,869.00
|
XLON
|
09:28:56
|
|
1,130
|
4,869.00
|
XLON
|
09:28:57
|
|
171
|
4,868.00
|
AQXE
|
09:29:02
|
|
110
|
4,867.00
|
XLON
|
09:29:48
|
|
186
|
4,867.00
|
XLON
|
09:29:48
|
|
130
|
4,867.00
|
XLON
|
09:29:48
|
|
70
|
4,867.00
|
XLON
|
09:29:48
|
|
20
|
4,866.00
|
BATE
|
09:30:32
|
|
6
|
4,866.00
|
CHIX
|
09:30:32
|
|
48
|
4,867.00
|
XLON
|
09:31:14
|
|
249
|
4,867.00
|
XLON
|
09:31:14
|
|
75
|
4,867.00
|
XLON
|
09:31:14
|
|
454
|
4,868.00
|
BATE
|
09:32:04
|
|
161
|
4,868.00
|
XLON
|
09:32:11
|
|
149
|
4,868.00
|
XLON
|
09:32:11
|
|
100
|
4,868.00
|
XLON
|
09:33:08
|
|
162
|
4,868.00
|
XLON
|
09:33:08
|
|
481
|
4,868.00
|
XLON
|
09:33:39
|
|
197
|
4,867.00
|
AQXE
|
09:34:16
|
|
129
|
4,867.00
|
BATE
|
09:34:16
|
|
652
|
4,867.00
|
CHIX
|
09:34:16
|
|
173
|
4,867.00
|
XLON
|
09:34:16
|
|
260
|
4,866.00
|
TRQX
|
09:34:16
|
|
9
|
4,866.00
|
TRQX
|
09:34:16
|
|
197
|
4,864.00
|
BATE
|
09:35:09
|
|
186
|
4,864.00
|
XLON
|
09:35:09
|
|
174
|
4,863.00
|
CHIX
|
09:36:42
|
|
173
|
4,863.00
|
BATE
|
09:36:42
|
|
437
|
4,863.00
|
XLON
|
09:36:42
|
|
200
|
4,863.00
|
XLON
|
09:37:24
|
|
116
|
4,863.00
|
XLON
|
09:37:24
|
|
230
|
4,863.00
|
XLON
|
09:37:24
|
|
65
|
4,863.00
|
XLON
|
09:37:24
|
|
159
|
4,861.00
|
XLON
|
09:38:50
|
|
129
|
4,861.00
|
XLON
|
09:38:50
|
|
60
|
4,861.00
|
XLON
|
09:38:50
|
|
146
|
4,860.00
|
CHIX
|
09:39:08
|
|
92
|
4,860.00
|
BATE
|
09:39:08
|
|
176
|
4,860.00
|
XLON
|
09:39:08
|
|
187
|
4,860.00
|
TRQX
|
09:39:08
|
|
176
|
4,857.00
|
XLON
|
09:39:50
|
|
124
|
4,857.00
|
CHIX
|
09:39:54
|
|
122
|
4,857.00
|
BATE
|
09:39:54
|
|
43
|
4,860.00
|
XLON
|
09:40:57
|
|
495
|
4,860.00
|
XLON
|
09:40:57
|
|
1
|
4,860.00
|
XLON
|
09:40:57
|
|
1,033
|
4,865.00
|
XLON
|
09:43:51
|
|
488
|
4,866.00
|
CHIX
|
09:44:58
|
|
491
|
4,866.00
|
BATE
|
09:44:58
|
|
200
|
4,865.00
|
AQXE
|
09:45:05
|
|
468
|
4,865.00
|
XLON
|
09:45:05
|
|
70
|
4,864.00
|
CHIX
|
09:46:20
|
|
61
|
4,864.00
|
XLON
|
09:46:20
|
|
122
|
4,864.00
|
BATE
|
09:46:20
|
|
137
|
4,863.00
|
XLON
|
09:46:46
|
|
384
|
4,863.00
|
XLON
|
09:46:46
|
|
58
|
4,862.00
|
CHIX
|
09:46:46
|
|
150
|
4,860.00
|
XLON
|
09:47:27
|
|
317
|
4,861.00
|
XLON
|
09:48:22
|
|
64
|
4,861.00
|
XLON
|
09:48:22
|
|
49
|
4,861.00
|
XLON
|
09:48:22
|
|
461
|
4,864.00
|
CHIX
|
09:52:01
|
|
607
|
4,864.00
|
XLON
|
09:52:01
|
|
461
|
4,863.00
|
BATE
|
09:52:01
|
|
131
|
4,863.00
|
XLON
|
09:52:18
|
|
210
|
4,863.00
|
XLON
|
09:52:18
|
|
230
|
4,863.00
|
XLON
|
09:52:18
|
|
90
|
4,863.00
|
XLON
|
09:52:18
|
|
185
|
4,862.00
|
XLON
|
09:52:29
|
|
174
|
4,861.00
|
TRQX
|
09:52:35
|
|
331
|
4,863.00
|
XLON
|
09:53:43
|
|
17
|
4,863.00
|
XLON
|
09:54:38
|
|
150
|
4,863.00
|
XLON
|
09:54:38
|
|
53
|
4,863.00
|
XLON
|
09:54:38
|
|
67
|
4,865.00
|
XLON
|
09:56:02
|
|
245
|
4,865.00
|
XLON
|
09:56:02
|
|
68
|
4,865.00
|
XLON
|
09:56:02
|
|
143
|
4,865.00
|
XLON
|
09:56:02
|
|
460
|
4,867.00
|
CHIX
|
09:57:43
|
|
464
|
4,867.00
|
BATE
|
09:57:43
|
|
100
|
4,868.00
|
XLON
|
09:57:47
|
|
208
|
4,868.00
|
XLON
|
09:57:47
|
|
77
|
4,868.00
|
XLON
|
09:57:47
|
|
292
|
4,868.00
|
XLON
|
09:57:47
|
|
129
|
4,868.00
|
CHIX
|
09:59:01
|
|
86
|
4,868.00
|
BATE
|
09:59:01
|
|
44
|
4,868.00
|
BATE
|
09:59:01
|
|
474
|
4,868.00
|
XLON
|
09:59:01
|
|
755
|
4,868.00
|
XLON
|
10:01:12
|
|
129
|
4,868.00
|
XLON
|
10:02:16
|
|
93
|
4,868.00
|
XLON
|
10:02:16
|
|
202
|
4,868.00
|
XLON
|
10:02:16
|
|
23
|
4,868.00
|
XLON
|
10:02:16
|
|
61
|
4,866.00
|
CHIX
|
10:02:37
|
|
198
|
4,866.00
|
AQXE
|
10:02:37
|
|
157
|
4,866.00
|
TRQX
|
10:02:39
|
|
149
|
4,866.00
|
XLON
|
10:03:32
|
|
136
|
4,866.00
|
XLON
|
10:03:32
|
|
364
|
4,866.00
|
BATE
|
10:04:19
|
|
89
|
4,866.00
|
BATE
|
10:04:19
|
|
230
|
4,866.00
|
XLON
|
10:04:23
|
|
91
|
4,866.00
|
XLON
|
10:04:23
|
|
227
|
4,865.00
|
CHIX
|
10:04:34
|
|
17
|
4,865.00
|
XLON
|
10:04:34
|
|
166
|
4,864.00
|
TRQX
|
10:04:34
|
|
155
|
4,861.00
|
CHIX
|
10:05:29
|
|
263
|
4,861.00
|
XLON
|
10:05:29
|
|
33
|
4,860.00
|
XLON
|
10:06:05
|
|
150
|
4,860.00
|
XLON
|
10:06:05
|
|
150
|
4,860.00
|
XLON
|
10:06:05
|
|
12
|
4,860.00
|
XLON
|
10:06:05
|
|
125
|
4,860.00
|
XLON
|
10:06:05
|
|
214
|
4,860.00
|
XLON
|
10:07:37
|
|
249
|
4,860.00
|
XLON
|
10:07:37
|
|
166
|
4,858.00
|
BATE
|
10:08:05
|
|
159
|
4,858.00
|
AQXE
|
10:08:05
|
|
185
|
4,858.00
|
CHIX
|
10:08:05
|
|
141
|
4,858.00
|
XLON
|
10:08:05
|
|
144
|
4,856.00
|
XLON
|
10:08:39
|
|
133
|
4,856.00
|
CHIX
|
10:08:39
|
|
139
|
4,856.00
|
BATE
|
10:08:39
|
|
260
|
4,854.00
|
XLON
|
10:09:15
|
|
360
|
4,857.00
|
XLON
|
10:10:21
|
|
95
|
4,857.00
|
XLON
|
10:10:21
|
|
2
|
4,860.00
|
XLON
|
10:12:14
|
|
341
|
4,860.00
|
XLON
|
10:12:16
|
|
319
|
4,860.00
|
XLON
|
10:12:16
|
|
4
|
4,862.00
|
BATE
|
10:13:45
|
|
529
|
4,863.00
|
XLON
|
10:13:57
|
|
342
|
4,862.00
|
CHIX
|
10:14:07
|
|
463
|
4,862.00
|
BATE
|
10:14:07
|
|
39
|
4,862.00
|
BATE
|
10:14:07
|
|
137
|
4,860.00
|
CHIX
|
10:14:35
|
|
224
|
4,860.00
|
XLON
|
10:14:35
|
|
406
|
4,861.00
|
XLON
|
10:15:44
|
|
194
|
4,860.00
|
AQXE
|
10:16:50
|
|
115
|
4,860.00
|
BATE
|
10:16:50
|
|
100
|
4,860.00
|
CHIX
|
10:16:50
|
|
172
|
4,860.00
|
TRQX
|
10:16:50
|
|
55
|
4,860.00
|
XLON
|
10:16:50
|
|
130
|
4,860.00
|
XLON
|
10:17:08
|
|
230
|
4,860.00
|
XLON
|
10:17:08
|
|
92
|
4,860.00
|
XLON
|
10:17:08
|
|
75
|
4,859.00
|
XLON
|
10:17:54
|
|
64
|
4,859.00
|
XLON
|
10:17:54
|
|
107
|
4,859.00
|
BATE
|
10:17:59
|
|
105
|
4,859.00
|
CHIX
|
10:17:59
|
|
220
|
4,859.00
|
XLON
|
10:18:57
|
|
215
|
4,859.00
|
XLON
|
10:18:57
|
|
24
|
4,859.00
|
XLON
|
10:18:57
|
|
150
|
4,858.00
|
XLON
|
10:20:53
|
|
16
|
4,859.00
|
BATE
|
10:23:08
|
|
145
|
4,859.00
|
BATE
|
10:23:08
|
|
67
|
4,859.00
|
BATE
|
10:23:08
|
|
88
|
4,859.00
|
BATE
|
10:23:08
|
|
5
|
4,859.00
|
BATE
|
10:23:08
|
|
155
|
4,859.00
|
BATE
|
10:23:08
|
|
327
|
4,858.00
|
XLON
|
10:23:35
|
|
152
|
4,858.00
|
TRQX
|
10:23:35
|
|
483
|
4,858.00
|
CHIX
|
10:23:35
|
|
32
|
4,858.00
|
CHIX
|
10:23:45
|
|
316
|
4,858.00
|
XLON
|
10:23:46
|
|
260
|
4,858.00
|
XLON
|
10:23:46
|
|
136
|
4,858.00
|
XLON
|
10:23:46
|
|
230
|
4,858.00
|
XLON
|
10:23:46
|
|
60
|
4,858.00
|
XLON
|
10:23:46
|
|
171
|
4,857.00
|
XLON
|
10:24:01
|
|
516
|
4,854.00
|
XLON
|
10:25:51
|
|
135
|
4,854.00
|
XLON
|
10:27:06
|
|
379
|
4,854.00
|
XLON
|
10:27:06
|
|
46
|
4,854.00
|
XLON
|
10:28:32
|
|
152
|
4,858.00
|
BATE
|
10:29:51
|
|
5
|
4,858.00
|
BATE
|
10:29:51
|
|
376
|
4,858.00
|
BATE
|
10:29:51
|
|
488
|
4,857.00
|
CHIX
|
10:29:58
|
|
798
|
4,857.00
|
XLON
|
10:29:58
|
|
41
|
4,855.00
|
BATE
|
10:30:27
|
|
40
|
4,855.00
|
CHIX
|
10:30:28
|
|
175
|
4,855.00
|
XLON
|
10:30:28
|
|
579
|
4,855.00
|
XLON
|
10:30:28
|
|
2,000
|
4,855.00
|
XLON
|
10:30:33
|
|
130
|
4,855.00
|
XLON
|
10:30:33
|
|
230
|
4,855.00
|
XLON
|
10:30:33
|
|
116
|
4,855.00
|
XLON
|
10:30:33
|
|
1,000
|
4,855.00
|
XLON
|
10:30:38
|
|
518
|
4,855.00
|
XLON
|
10:31:40
|
|
128
|
4,855.00
|
XLON
|
10:31:58
|
|
462
|
4,855.00
|
XLON
|
10:33:13
|
|
76
|
4,855.00
|
XLON
|
10:33:13
|
|
280
|
4,855.00
|
XLON
|
10:34:44
|
|
178
|
4,855.00
|
XLON
|
10:34:44
|
|
230
|
4,855.00
|
XLON
|
10:34:44
|
|
212
|
4,855.00
|
XLON
|
10:34:44
|
|
132
|
4,855.00
|
XLON
|
10:34:44
|
|
214
|
4,855.00
|
XLON
|
10:35:07
|
|
128
|
4,855.00
|
XLON
|
10:35:07
|
|
84
|
4,854.00
|
XLON
|
10:35:12
|
|
168
|
4,854.00
|
TRQX
|
10:35:12
|
|
43
|
4,854.00
|
CHIX
|
10:35:12
|
|
39
|
4,854.00
|
BATE
|
10:35:12
|
|
1,000
|
4,854.00
|
XLON
|
10:35:17
|
|
210
|
4,854.00
|
XLON
|
10:35:17
|
|
250
|
4,854.00
|
XLON
|
10:35:17
|
|
80
|
4,854.00
|
XLON
|
10:35:22
|
|
230
|
4,854.00
|
XLON
|
10:35:22
|
|
18
|
4,857.00
|
CHIX
|
10:37:22
|
|
263
|
4,857.00
|
AQXE
|
10:39:55
|
|
324
|
4,857.00
|
BATE
|
10:39:55
|
|
4
|
4,859.00
|
BATE
|
10:40:25
|
|
29
|
4,859.00
|
BATE
|
10:40:25
|
|
20
|
4,859.00
|
BATE
|
10:40:25
|
|
22
|
4,859.00
|
BATE
|
10:40:25
|
|
400
|
4,859.00
|
BATE
|
10:40:25
|
|
415
|
4,858.00
|
CHIX
|
10:40:25
|
|
123
|
4,859.00
|
XLON
|
10:40:25
|
|
77
|
4,859.00
|
XLON
|
10:40:25
|
|
364
|
4,858.00
|
CHIX
|
10:40:25
|
|
151
|
4,859.00
|
XLON
|
10:40:25
|
|
230
|
4,859.00
|
XLON
|
10:40:25
|
|
178
|
4,859.00
|
XLON
|
10:40:25
|
|
43
|
4,858.00
|
CHIX
|
10:40:52
|
|
1,208
|
4,858.00
|
XLON
|
10:40:52
|
|
127
|
4,857.00
|
AQXE
|
10:40:52
|
|
357
|
4,857.00
|
XLON
|
10:41:45
|
|
112
|
4,857.00
|
XLON
|
10:41:45
|
|
27
|
4,856.00
|
CHIX
|
10:42:50
|
|
339
|
4,857.00
|
XLON
|
10:43:13
|
|
117
|
4,856.00
|
CHIX
|
10:44:10
|
|
50
|
4,856.00
|
BATE
|
10:44:10
|
|
180
|
4,856.00
|
TRQX
|
10:44:10
|
|
166
|
4,856.00
|
XLON
|
10:44:10
|
|
475
|
4,856.00
|
XLON
|
10:44:44
|
|
113
|
4,855.00
|
CHIX
|
10:44:57
|
|
223
|
4,855.00
|
BATE
|
10:44:57
|
|
167
|
4,855.00
|
XLON
|
10:44:57
|
|
65
|
4,855.00
|
BATE
|
10:47:09
|
|
127
|
4,855.00
|
BATE
|
10:48:13
|
|
665
|
4,859.00
|
CHIX
|
10:53:44
|
|
467
|
4,859.00
|
BATE
|
10:53:44
|
|
27
|
4,859.00
|
BATE
|
10:53:44
|
|
629
|
4,859.00
|
XLON
|
10:53:44
|
|
25
|
4,857.00
|
XLON
|
10:53:52
|
|
136
|
4,857.00
|
XLON
|
10:53:52
|
|
68
|
4,856.00
|
CHIX
|
10:54:42
|
|
42
|
4,856.00
|
BATE
|
10:54:42
|
|
171
|
4,855.00
|
TRQX
|
10:54:42
|
|
491
|
4,856.00
|
XLON
|
10:54:42
|
|
51
|
4,856.00
|
XLON
|
10:54:47
|
|
329
|
4,856.00
|
XLON
|
10:54:47
|
|
230
|
4,856.00
|
XLON
|
10:54:47
|
|
166
|
4,856.00
|
XLON
|
10:54:47
|
|
3
|
4,856.00
|
XLON
|
10:54:47
|
|
110
|
4,856.00
|
XLON
|
10:54:50
|
|
168
|
4,856.00
|
XLON
|
10:54:50
|
|
183
|
4,856.00
|
XLON
|
10:54:50
|
|
134
|
4,856.00
|
XLON
|
10:54:50
|
|
250
|
4,856.00
|
XLON
|
10:54:50
|
|
77
|
4,856.00
|
XLON
|
10:54:50
|
|
94
|
4,856.00
|
XLON
|
10:54:50
|
|
183
|
4,855.00
|
XLON
|
10:55:07
|
|
128
|
4,855.00
|
XLON
|
10:55:07
|
|
140
|
4,855.00
|
XLON
|
10:55:12
|
|
128
|
4,855.00
|
XLON
|
10:55:12
|
|
154
|
4,858.00
|
XLON
|
10:59:34
|
|
90
|
4,858.00
|
XLON
|
10:59:34
|
|
349
|
4,858.00
|
XLON
|
10:59:34
|
|
135
|
4,858.00
|
XLON
|
10:59:34
|
|
202
|
4,858.00
|
XLON
|
10:59:34
|
|
77
|
4,858.00
|
XLON
|
10:59:34
|
|
230
|
4,858.00
|
XLON
|
10:59:34
|
|
80
|
4,858.00
|
XLON
|
10:59:34
|
|
90
|
4,858.00
|
XLON
|
10:59:34
|
|
80
|
4,858.00
|
XLON
|
10:59:34
|
|
183
|
4,857.00
|
AQXE
|
10:59:43
|
|
440
|
4,857.00
|
BATE
|
10:59:43
|
|
410
|
4,857.00
|
CHIX
|
10:59:43
|
|
226
|
4,857.00
|
XLON
|
11:00:52
|
|
289
|
4,857.00
|
XLON
|
11:00:52
|
|
62
|
4,856.00
|
CHIX
|
11:01:04
|
|
167
|
4,856.00
|
XLON
|
11:01:16
|
|
257
|
4,858.00
|
XLON
|
11:02:32
|
|
172
|
4,858.00
|
XLON
|
11:02:32
|
|
73
|
4,856.00
|
XLON
|
11:02:47
|
|
184
|
4,856.00
|
AQXE
|
11:02:47
|
|
134
|
4,855.00
|
XLON
|
11:03:18
|
|
120
|
4,856.00
|
XLON
|
11:04:49
|
|
176
|
4,856.00
|
XLON
|
11:04:49
|
|
21
|
4,856.00
|
XLON
|
11:04:49
|
|
182
|
4,856.00
|
XLON
|
11:04:49
|
|
130
|
4,856.00
|
XLON
|
11:04:49
|
|
51
|
4,856.00
|
XLON
|
11:04:49
|
|
50
|
4,857.00
|
XLON
|
11:06:07
|
|
446
|
4,857.00
|
XLON
|
11:06:07
|
|
102
|
4,857.00
|
BATE
|
11:06:07
|
|
395
|
4,857.00
|
BATE
|
11:06:36
|
|
4
|
4,857.00
|
CHIX
|
11:07:54
|
|
8
|
4,857.00
|
CHIX
|
11:07:54
|
|
593
|
4,858.00
|
XLON
|
11:08:14
|
|
46
|
4,858.00
|
CHIX
|
11:08:14
|
|
526
|
4,858.00
|
CHIX
|
11:08:14
|
|
16
|
4,858.00
|
XLON
|
11:08:14
|
|
54
|
4,858.00
|
CHIX
|
11:08:14
|
|
29
|
4,856.00
|
CHIX
|
11:09:46
|
|
51
|
4,856.00
|
BATE
|
11:09:46
|
|
136
|
4,856.00
|
XLON
|
11:09:46
|
|
196
|
4,856.00
|
XLON
|
11:10:28
|
|
133
|
4,856.00
|
XLON
|
11:10:28
|
|
178
|
4,856.00
|
XLON
|
11:10:28
|
|
96
|
4,856.00
|
XLON
|
11:10:28
|
|
81
|
4,855.00
|
CHIX
|
11:10:50
|
|
258
|
4,855.00
|
BATE
|
11:10:50
|
|
179
|
4,855.00
|
XLON
|
11:10:50
|
|
137
|
4,855.00
|
XLON
|
11:10:50
|
|
165
|
4,854.00
|
TRQX
|
11:10:52
|
|
363
|
4,854.00
|
XLON
|
11:10:52
|
|
169
|
4,854.00
|
XLON
|
11:10:55
|
|
129
|
4,854.00
|
XLON
|
11:10:55
|
|
1,274
|
4,854.00
|
XLON
|
11:10:55
|
|
181
|
4,852.00
|
AQXE
|
11:14:17
|
|
148
|
4,852.00
|
BATE
|
11:14:17
|
|
322
|
4,852.00
|
XLON
|
11:14:17
|
|
79
|
4,852.00
|
XLON
|
11:14:17
|
|
205
|
4,851.00
|
BATE
|
11:15:46
|
|
348
|
4,850.00
|
CHIX
|
11:15:46
|
|
820
|
4,852.00
|
XLON
|
11:15:46
|
|
155
|
4,852.00
|
TRQX
|
11:15:46
|
|
108
|
4,853.00
|
BATE
|
11:16:20
|
|
110
|
4,853.00
|
CHIX
|
11:16:20
|
|
34
|
4,853.00
|
XLON
|
11:16:20
|
|
430
|
4,853.00
|
XLON
|
11:16:20
|
|
34
|
4,853.00
|
BATE
|
11:16:39
|
|
151
|
4,852.00
|
XLON
|
11:17:26
|
|
101
|
4,851.00
|
CHIX
|
11:17:50
|
|
29
|
4,851.00
|
BATE
|
11:17:50
|
|
383
|
4,851.00
|
XLON
|
11:17:50
|
|
59
|
4,849.00
|
XLON
|
11:18:04
|
|
191
|
4,847.00
|
XLON
|
11:18:08
|
|
39
|
4,846.00
|
CHIX
|
11:18:10
|
|
70
|
4,843.00
|
BATE
|
11:18:14
|
|
148
|
4,844.00
|
XLON
|
11:18:21
|
|
397
|
4,847.00
|
XLON
|
11:19:46
|
|
95
|
4,845.00
|
CHIX
|
11:20:12
|
|
11
|
4,845.00
|
CHIX
|
11:20:12
|
|
256
|
4,845.00
|
XLON
|
11:20:12
|
|
69
|
4,845.00
|
XLON
|
11:20:12
|
|
140
|
4,845.00
|
BATE
|
11:20:12
|
|
169
|
4,841.00
|
XLON
|
11:20:33
|
|
219
|
4,840.00
|
XLON
|
11:20:34
|
|
62
|
4,840.00
|
CHIX
|
11:20:34
|
|
155
|
4,839.00
|
XLON
|
11:20:35
|
|
92
|
4,847.00
|
XLON
|
11:21:51
|
|
529
|
4,848.00
|
XLON
|
11:22:27
|
|
130
|
4,848.00
|
XLON
|
11:22:28
|
|
128
|
4,848.00
|
XLON
|
11:22:28
|
|
122
|
4,847.00
|
CHIX
|
11:22:36
|
|
454
|
4,847.00
|
XLON
|
11:22:36
|
|
158
|
4,847.00
|
XLON
|
11:23:15
|
|
465
|
4,848.00
|
XLON
|
11:24:51
|
|
155
|
4,847.00
|
XLON
|
11:25:33
|
|
164
|
4,847.00
|
XLON
|
11:25:34
|
|
164
|
4,848.00
|
XLON
|
11:25:34
|
|
214
|
4,848.00
|
XLON
|
11:25:34
|
|
52
|
4,850.00
|
BATE
|
11:28:15
|
|
4
|
4,850.00
|
XLON
|
11:28:15
|
|
463
|
4,850.00
|
CHIX
|
11:28:43
|
|
1,008
|
4,850.00
|
XLON
|
11:28:43
|
|
595
|
4,850.00
|
XLON
|
11:28:43
|
|
537
|
4,850.00
|
BATE
|
11:28:43
|
|
172
|
4,848.00
|
TRQX
|
11:29:15
|
|
26
|
4,848.00
|
CHIX
|
11:29:15
|
|
20
|
4,848.00
|
BATE
|
11:29:15
|
|
158
|
4,848.00
|
XLON
|
11:29:15
|
|
83
|
4,847.00
|
CHIX
|
11:30:20
|
|
82
|
4,847.00
|
BATE
|
11:30:20
|
|
137
|
4,847.00
|
XLON
|
11:30:20
|
|
64
|
4,846.00
|
BATE
|
11:31:26
|
|
63
|
4,846.00
|
CHIX
|
11:31:26
|
|
446
|
4,846.00
|
XLON
|
11:31:26
|
|
67
|
4,844.00
|
BATE
|
11:31:53
|
|
154
|
4,844.00
|
XLON
|
11:31:53
|
|
292
|
4,844.00
|
XLON
|
11:32:59
|
|
88
|
4,844.00
|
XLON
|
11:32:59
|
|
3
|
4,842.00
|
BATE
|
11:33:34
|
|
2
|
4,842.00
|
CHIX
|
11:33:36
|
|
1
|
4,842.00
|
CHIX
|
11:33:36
|
|
73
|
4,842.00
|
XLON
|
11:33:36
|
|
9
|
4,842.00
|
BATE
|
11:33:36
|
|
9
|
4,842.00
|
CHIX
|
11:33:36
|
|
207
|
4,844.00
|
XLON
|
11:34:30
|
|
77
|
4,844.00
|
XLON
|
11:34:30
|
|
113
|
4,844.00
|
XLON
|
11:34:30
|
|
477
|
4,848.00
|
CHIX
|
11:38:18
|
|
137
|
4,848.00
|
XLON
|
11:38:18
|
|
128
|
4,848.00
|
XLON
|
11:38:18
|
|
230
|
4,848.00
|
XLON
|
11:38:18
|
|
137
|
4,848.00
|
XLON
|
11:38:18
|
|
426
|
4,848.00
|
XLON
|
11:38:18
|
|
73
|
4,848.00
|
BATE
|
11:38:53
|
|
22
|
4,848.00
|
BATE
|
11:38:53
|
|
21
|
4,848.00
|
BATE
|
11:38:53
|
|
73
|
4,848.00
|
BATE
|
11:38:53
|
|
23
|
4,848.00
|
BATE
|
11:38:53
|
|
260
|
4,848.00
|
BATE
|
11:38:53
|
|
22
|
4,847.00
|
CHIX
|
11:39:11
|
|
322
|
4,847.00
|
XLON
|
11:39:11
|
|
47
|
4,847.00
|
XLON
|
11:39:11
|
|
109
|
4,847.00
|
XLON
|
11:39:11
|
|
35
|
4,846.00
|
XLON
|
11:40:37
|
|
465
|
4,846.00
|
XLON
|
11:40:37
|
|
33
|
4,846.00
|
XLON
|
11:42:08
|
|
106
|
4,846.00
|
XLON
|
11:42:08
|
|
208
|
4,846.00
|
XLON
|
11:42:08
|
|
102
|
4,845.00
|
BATE
|
11:42:15
|
|
122
|
4,845.00
|
CHIX
|
11:42:15
|
|
193
|
4,845.00
|
TRQX
|
11:42:15
|
|
61
|
4,845.00
|
XLON
|
11:42:15
|
|
135
|
4,845.00
|
XLON
|
11:42:15
|
|
8
|
4,845.00
|
XLON
|
11:43:37
|
|
104
|
4,845.00
|
XLON
|
11:43:37
|
|
263
|
4,845.00
|
XLON
|
11:43:37
|
|
56
|
4,845.00
|
XLON
|
11:45:04
|
|
112
|
4,845.00
|
XLON
|
11:45:04
|
|
86
|
4,845.00
|
XLON
|
11:45:04
|
|
146
|
4,845.00
|
XLON
|
11:45:04
|
|
23
|
4,845.00
|
AQXE
|
11:45:31
|
|
206
|
4,845.00
|
AQXE
|
11:45:31
|
|
226
|
4,845.00
|
AQXE
|
11:45:31
|
|
361
|
4,848.00
|
XLON
|
11:46:27
|
|
26
|
4,848.00
|
XLON
|
11:46:27
|
|
107
|
4,848.00
|
XLON
|
11:47:50
|
|
284
|
4,848.00
|
XLON
|
11:47:50
|
|
490
|
4,848.00
|
CHIX
|
11:47:54
|
|
482
|
4,847.00
|
BATE
|
11:48:22
|
|
33
|
4,847.00
|
CHIX
|
11:48:22
|
|
40
|
4,847.00
|
BATE
|
11:48:22
|
|
155
|
4,845.00
|
XLON
|
11:49:19
|
|
174
|
4,846.00
|
XLON
|
11:49:26
|
|
77
|
4,846.00
|
XLON
|
11:49:26
|
|
82
|
4,846.00
|
XLON
|
11:49:26
|
|
901
|
4,846.00
|
XLON
|
11:52:43
|
|
53
|
4,846.00
|
XLON
|
11:54:00
|
|
129
|
4,846.00
|
XLON
|
11:54:00
|
|
56
|
4,846.00
|
XLON
|
11:54:00
|
|
47
|
4,846.00
|
XLON
|
11:54:00
|
|
60
|
4,846.00
|
XLON
|
11:54:00
|
|
122
|
4,846.00
|
XLON
|
11:54:00
|
|
160
|
4,845.00
|
TRQX
|
11:54:35
|
|
57
|
4,845.00
|
XLON
|
11:54:35
|
|
630
|
4,848.00
|
BATE
|
11:57:26
|
|
605
|
4,848.00
|
CHIX
|
11:57:26
|
|
936
|
4,848.00
|
XLON
|
11:57:26
|
|
543
|
4,848.00
|
XLON
|
11:57:26
|
|
17
|
4,847.00
|
BATE
|
11:57:50
|
|
131
|
4,848.00
|
XLON
|
11:57:50
|
|
204
|
4,848.00
|
XLON
|
11:59:16
|
|
80
|
4,848.00
|
XLON
|
11:59:16
|
|
271
|
4,848.00
|
XLON
|
11:59:20
|
|
74
|
4,846.00
|
XLON
|
11:59:56
|
|
131
|
4,846.00
|
XLON
|
11:59:56
|
|
98
|
4,845.00
|
CHIX
|
12:00:00
|
|
172
|
4,846.00
|
XLON
|
12:01:15
|
|
114
|
4,846.00
|
XLON
|
12:01:15
|
|
82
|
4,846.00
|
XLON
|
12:01:15
|
|
26
|
4,845.00
|
AQXE
|
12:01:48
|
|
220
|
4,847.00
|
XLON
|
12:02:35
|
|
130
|
4,847.00
|
XLON
|
12:02:35
|
|
91
|
4,847.00
|
XLON
|
12:02:35
|
|
14
|
4,847.00
|
BATE
|
12:04:18
|
|
474
|
4,847.00
|
BATE
|
12:04:38
|
|
489
|
4,847.00
|
XLON
|
12:04:38
|
|
5
|
4,847.00
|
CHIX
|
12:05:05
|
|
156
|
4,847.00
|
CHIX
|
12:05:05
|
|
100
|
4,847.00
|
CHIX
|
12:05:05
|
|
39
|
4,847.00
|
CHIX
|
12:05:05
|
|
64
|
4,847.00
|
CHIX
|
12:05:05
|
|
121
|
4,847.00
|
CHIX
|
12:05:05
|
|
174
|
4,846.00
|
XLON
|
12:05:30
|
|
23
|
4,846.00
|
BATE
|
12:05:30
|
|
68
|
4,845.00
|
XLON
|
12:05:30
|
|
120
|
4,846.00
|
XLON
|
12:06:40
|
|
441
|
4,846.00
|
XLON
|
12:06:40
|
|
3
|
4,847.00
|
XLON
|
12:09:06
|
|
452
|
4,848.00
|
XLON
|
12:11:19
|
|
320
|
4,848.00
|
XLON
|
12:11:19
|
|
5
|
4,851.00
|
XLON
|
12:11:29
|
|
359
|
4,851.00
|
XLON
|
12:11:29
|
|
292
|
4,851.00
|
XLON
|
12:11:29
|
|
477
|
4,851.00
|
BATE
|
12:11:32
|
|
455
|
4,851.00
|
CHIX
|
12:11:44
|
|
21
|
4,851.00
|
XLON
|
12:11:44
|
|
35
|
4,850.00
|
CHIX
|
12:12:49
|
|
62
|
4,850.00
|
BATE
|
12:12:49
|
|
199
|
4,850.00
|
TRQX
|
12:12:49
|
|
127
|
4,850.00
|
XLON
|
12:12:49
|
|
549
|
4,850.00
|
XLON
|
12:15:05
|
|
261
|
4,850.00
|
XLON
|
12:15:05
|
|
135
|
4,848.00
|
XLON
|
12:16:12
|
|
518
|
4,850.00
|
XLON
|
12:17:37
|
|
61
|
4,852.00
|
XLON
|
12:19:33
|
|
136
|
4,852.00
|
XLON
|
12:19:33
|
|
17
|
4,853.00
|
XLON
|
12:19:34
|
|
140
|
4,853.00
|
XLON
|
12:19:34
|
|
155
|
4,853.00
|
XLON
|
12:19:34
|
|
132
|
4,853.00
|
XLON
|
12:20:43
|
|
14
|
4,853.00
|
CHIX
|
12:20:43
|
|
483
|
4,853.00
|
BATE
|
12:20:46
|
|
511
|
4,853.00
|
CHIX
|
12:20:46
|
|
97
|
4,853.00
|
AQXE
|
12:20:49
|
|
283
|
4,853.00
|
AQXE
|
12:20:49
|
|
79
|
4,853.00
|
AQXE
|
12:20:49
|
|
10
|
4,853.00
|
AQXE
|
12:20:49
|
|
69
|
4,854.00
|
CHIX
|
12:21:42
|
|
530
|
4,855.00
|
XLON
|
12:22:04
|
|
1
|
4,858.00
|
XLON
|
12:23:43
|
|
456
|
4,858.00
|
XLON
|
12:23:43
|
|
551
|
4,858.00
|
XLON
|
12:25:43
|
|
195
|
4,856.00
|
TRQX
|
12:25:47
|
|
423
|
4,856.00
|
XLON
|
12:27:36
|
|
85
|
4,856.00
|
BATE
|
12:27:41
|
|
24
|
4,856.00
|
BATE
|
12:27:41
|
|
24
|
4,856.00
|
BATE
|
12:27:41
|
|
251
|
4,856.00
|
BATE
|
12:27:41
|
|
8
|
4,856.00
|
BATE
|
12:27:41
|
|
5
|
4,856.00
|
BATE
|
12:27:41
|
|
26
|
4,856.00
|
BATE
|
12:27:41
|
|
17
|
4,856.00
|
BATE
|
12:27:41
|
|
31
|
4,856.00
|
BATE
|
12:27:41
|
|
27
|
4,854.00
|
CHIX
|
12:28:14
|
|
164
|
4,854.00
|
XLON
|
12:28:14
|
|
454
|
4,856.00
|
CHIX
|
12:29:51
|
|
451
|
4,856.00
|
XLON
|
12:30:08
|
|
334
|
4,857.00
|
XLON
|
12:31:29
|
|
41
|
4,857.00
|
XLON
|
12:31:29
|
|
785
|
4,860.00
|
XLON
|
12:34:04
|
|
21
|
4,860.00
|
BATE
|
12:34:48
|
|
85
|
4,860.00
|
BATE
|
12:34:48
|
|
23
|
4,860.00
|
BATE
|
12:34:48
|
|
85
|
4,860.00
|
BATE
|
12:34:48
|
|
85
|
4,860.00
|
BATE
|
12:34:48
|
|
24
|
4,860.00
|
BATE
|
12:34:48
|
|
85
|
4,860.00
|
BATE
|
12:34:48
|
|
23
|
4,860.00
|
BATE
|
12:34:48
|
|
431
|
4,860.00
|
XLON
|
12:35:26
|
|
40
|
4,859.00
|
XLON
|
12:36:15
|
|
66
|
4,859.00
|
CHIX
|
12:36:36
|
|
452
|
4,861.00
|
XLON
|
12:37:13
|
|
10
|
4,861.00
|
XLON
|
12:37:13
|
|
215
|
4,861.00
|
CHIX
|
12:37:37
|
|
57
|
4,861.00
|
CHIX
|
12:37:37
|
|
156
|
4,861.00
|
CHIX
|
12:37:37
|
|
38
|
4,861.00
|
CHIX
|
12:37:37
|
|
29
|
4,860.00
|
CHIX
|
12:38:26
|
|
119
|
4,860.00
|
XLON
|
12:38:26
|
|
530
|
4,860.00
|
XLON
|
12:40:25
|
|
115
|
4,860.00
|
XLON
|
12:40:25
|
|
337
|
4,860.00
|
XLON
|
12:42:03
|
|
30
|
4,860.00
|
XLON
|
12:42:03
|
|
42
|
4,860.00
|
BATE
|
12:43:10
|
|
246
|
4,860.00
|
BATE
|
12:43:10
|
|
100
|
4,860.00
|
TRQX
|
12:43:10
|
|
191
|
4,860.00
|
BATE
|
12:43:10
|
|
80
|
4,860.00
|
TRQX
|
12:43:10
|
|
451
|
4,860.00
|
XLON
|
12:44:08
|
|
304
|
4,859.00
|
XLON
|
12:44:59
|
|
101
|
4,859.00
|
BATE
|
12:44:59
|
|
163
|
4,858.00
|
AQXE
|
12:44:59
|
|
136
|
4,858.00
|
CHIX
|
12:44:59
|
|
32
|
4,860.00
|
XLON
|
12:46:53
|
|
505
|
4,860.00
|
XLON
|
12:47:05
|
|
129
|
4,860.00
|
XLON
|
12:47:05
|
|
8
|
4,860.00
|
XLON
|
12:47:05
|
|
3
|
4,860.00
|
CHIX
|
12:48:10
|
|
90
|
4,861.00
|
CHIX
|
12:48:43
|
|
391
|
4,861.00
|
CHIX
|
12:48:43
|
|
18
|
4,861.00
|
CHIX
|
12:48:43
|
|
390
|
4,861.00
|
XLON
|
12:48:54
|
|
441
|
4,860.00
|
BATE
|
12:51:13
|
|
33
|
4,860.00
|
CHIX
|
12:51:13
|
|
553
|
4,860.00
|
XLON
|
12:51:13
|
|
38
|
4,860.00
|
BATE
|
12:51:14
|
|
155
|
4,860.00
|
XLON
|
12:51:14
|
|
191
|
4,859.00
|
CHIX
|
12:51:59
|
|
44
|
4,859.00
|
BATE
|
12:51:59
|
|
146
|
4,859.00
|
XLON
|
12:51:59
|
|
162
|
4,859.00
|
AQXE
|
12:51:59
|
|
173
|
4,859.00
|
TRQX
|
12:51:59
|
|
18
|
4,859.00
|
XLON
|
12:53:25
|
|
260
|
4,859.00
|
XLON
|
12:53:25
|
|
137
|
4,859.00
|
XLON
|
12:53:25
|
|
16
|
4,859.00
|
XLON
|
12:53:25
|
|
70
|
4,857.00
|
CHIX
|
12:53:44
|
|
41
|
4,857.00
|
BATE
|
12:53:44
|
|
149
|
4,857.00
|
XLON
|
12:53:44
|
|
565
|
4,860.00
|
XLON
|
12:56:33
|
|
149
|
4,860.00
|
XLON
|
12:56:33
|
|
131
|
4,858.00
|
XLON
|
12:57:42
|
|
106
|
4,858.00
|
TRQX
|
12:57:42
|
|
27
|
4,856.00
|
BATE
|
12:58:01
|
|
91
|
4,856.00
|
CHIX
|
12:58:02
|
|
66
|
4,856.00
|
BATE
|
12:58:02
|
|
376
|
4,856.00
|
XLON
|
12:58:19
|
|
9
|
4,856.00
|
XLON
|
12:58:19
|
|
138
|
4,856.00
|
XLON
|
12:58:19
|
|
527
|
4,857.00
|
XLON
|
13:00:47
|
|
488
|
4,857.00
|
BATE
|
13:00:47
|
|
478
|
4,858.00
|
CHIX
|
13:01:01
|
|
145
|
4,858.00
|
XLON
|
13:01:01
|
|
565
|
4,862.00
|
XLON
|
13:04:10
|
|
149
|
4,862.00
|
XLON
|
13:04:10
|
|
138
|
4,862.00
|
XLON
|
13:04:10
|
|
141
|
4,862.00
|
XLON
|
13:04:11
|
|
192
|
4,863.00
|
XLON
|
13:06:11
|
|
42
|
4,863.00
|
XLON
|
13:06:25
|
|
247
|
4,863.00
|
XLON
|
13:06:25
|
|
189
|
4,864.00
|
XLON
|
13:07:14
|
|
230
|
4,864.00
|
XLON
|
13:07:14
|
|
55
|
4,864.00
|
XLON
|
13:07:14
|
|
462
|
4,866.00
|
CHIX
|
13:08:48
|
|
349
|
4,866.00
|
XLON
|
13:09:10
|
|
128
|
4,866.00
|
XLON
|
13:09:10
|
|
8
|
4,865.00
|
CHIX
|
13:10:23
|
|
549
|
4,865.00
|
BATE
|
13:10:23
|
|
66
|
4,865.00
|
CHIX
|
13:10:23
|
|
58
|
4,865.00
|
XLON
|
13:10:23
|
|
43
|
4,865.00
|
BATE
|
13:10:23
|
|
22
|
4,865.00
|
BATE
|
13:10:23
|
|
15
|
4,865.00
|
BATE
|
13:10:23
|
|
565
|
4,865.00
|
XLON
|
13:11:31
|
|
18
|
4,864.00
|
BATE
|
13:11:31
|
|
166
|
4,863.00
|
AQXE
|
13:12:23
|
|
99
|
4,863.00
|
CHIX
|
13:12:23
|
|
91
|
4,863.00
|
BATE
|
13:12:23
|
|
148
|
4,863.00
|
XLON
|
13:12:23
|
|
578
|
4,863.00
|
XLON
|
13:13:55
|
|
192
|
4,862.00
|
AQXE
|
13:13:55
|
|
142
|
4,862.00
|
CHIX
|
13:13:55
|
|
66
|
4,862.00
|
BATE
|
13:13:55
|
|
33
|
4,862.00
|
BATE
|
13:13:55
|
|
2
|
4,862.00
|
XLON
|
13:13:56
|
|
133
|
4,861.00
|
XLON
|
13:14:25
|
|
24
|
4,861.00
|
CHIX
|
13:14:25
|
|
24
|
4,861.00
|
BATE
|
13:14:25
|
|
103
|
4,861.00
|
CHIX
|
13:14:25
|
|
42
|
4,861.00
|
BATE
|
13:14:25
|
|
138
|
4,862.00
|
XLON
|
13:16:52
|
|
35
|
4,863.00
|
XLON
|
13:17:11
|
|
530
|
4,863.00
|
XLON
|
13:17:11
|
|
134
|
4,861.00
|
XLON
|
13:17:50
|
|
815
|
4,862.00
|
XLON
|
13:20:13
|
|
100
|
4,862.00
|
BATE
|
13:21:04
|
|
23
|
4,862.00
|
BATE
|
13:21:04
|
|
23
|
4,862.00
|
BATE
|
13:21:04
|
|
51
|
4,862.00
|
BATE
|
13:21:04
|
|
107
|
4,862.00
|
BATE
|
13:21:04
|
|
158
|
4,862.00
|
BATE
|
13:21:04
|
|
20
|
4,862.00
|
BATE
|
13:21:04
|
|
637
|
4,861.00
|
XLON
|
13:23:18
|
|
522
|
4,861.00
|
CHIX
|
13:23:18
|
|
46
|
4,861.00
|
BATE
|
13:23:18
|
|
180
|
4,861.00
|
XLON
|
13:23:29
|
|
131
|
4,861.00
|
XLON
|
13:23:29
|
|
127
|
4,860.00
|
CHIX
|
13:23:48
|
|
32
|
4,860.00
|
BATE
|
13:23:48
|
|
90
|
4,860.00
|
XLON
|
13:23:48
|
|
106
|
4,860.00
|
BATE
|
13:23:48
|
|
80
|
4,860.00
|
XLON
|
13:23:48
|
|
190
|
4,860.00
|
TRQX
|
13:23:48
|
|
142
|
4,858.00
|
XLON
|
13:24:05
|
|
51
|
4,857.00
|
BATE
|
13:24:36
|
|
175
|
4,857.00
|
XLON
|
13:24:36
|
|
21
|
4,857.00
|
CHIX
|
13:24:36
|
|
156
|
4,857.00
|
TRQX
|
13:24:36
|
|
461
|
4,858.00
|
XLON
|
13:26:24
|
|
485
|
4,859.00
|
XLON
|
13:29:02
|
|
270
|
4,859.00
|
XLON
|
13:29:02
|
|
166
|
4,858.00
|
TRQX
|
13:29:44
|
|
161
|
4,858.00
|
XLON
|
13:29:44
|
|
215
|
4,858.00
|
CHIX
|
13:30:09
|
|
75
|
4,858.00
|
CHIX
|
13:30:09
|
|
154
|
4,858.00
|
CHIX
|
13:30:09
|
|
11
|
4,857.00
|
XLON
|
13:30:43
|
|
437
|
4,857.00
|
XLON
|
13:30:43
|
|
33
|
4,857.00
|
XLON
|
13:30:43
|
|
75
|
4,858.00
|
BATE
|
13:30:44
|
|
102
|
4,858.00
|
BATE
|
13:30:44
|
|
48
|
4,858.00
|
BATE
|
13:30:44
|
|
9
|
4,858.00
|
BATE
|
13:30:44
|
|
100
|
4,858.00
|
BATE
|
13:30:44
|
|
1
|
4,858.00
|
BATE
|
13:30:44
|
|
20
|
4,858.00
|
BATE
|
13:30:44
|
|
24
|
4,858.00
|
BATE
|
13:30:44
|
|
96
|
4,858.00
|
BATE
|
13:30:44
|
|
276
|
4,857.00
|
XLON
|
13:32:59
|
|
472
|
4,857.00
|
XLON
|
13:32:59
|
|
195
|
4,857.00
|
XLON
|
13:32:59
|
|
65
|
4,856.00
|
CHIX
|
13:33:49
|
|
53
|
4,856.00
|
BATE
|
13:33:49
|
|
182
|
4,856.00
|
AQXE
|
13:33:49
|
|
188
|
4,856.00
|
XLON
|
13:33:49
|
|
38
|
4,857.00
|
CHIX
|
13:36:05
|
|
23
|
4,857.00
|
CHIX
|
13:36:19
|
|
433
|
4,857.00
|
CHIX
|
13:36:44
|
|
707
|
4,857.00
|
XLON
|
13:36:44
|
|
51
|
4,857.00
|
XLON
|
13:36:44
|
|
171
|
4,856.00
|
BATE
|
13:37:53
|
|
100
|
4,856.00
|
CHIX
|
13:37:53
|
|
739
|
4,856.00
|
XLON
|
13:37:53
|
|
381
|
4,856.00
|
BATE
|
13:37:53
|
|
151
|
4,856.00
|
TRQX
|
13:37:53
|
|
187
|
4,856.00
|
XLON
|
13:37:53
|
|
35
|
4,856.00
|
BATE
|
13:37:53
|
|
70
|
4,855.00
|
CHIX
|
13:38:16
|
|
161
|
4,855.00
|
AQXE
|
13:38:16
|
|
365
|
4,855.00
|
XLON
|
13:39:20
|
|
44
|
4,854.00
|
BATE
|
13:39:39
|
|
45
|
4,854.00
|
CHIX
|
13:39:39
|
|
194
|
4,854.00
|
XLON
|
13:39:39
|
|
287
|
4,855.00
|
XLON
|
13:40:51
|
|
159
|
4,855.00
|
XLON
|
13:40:51
|
|
501
|
4,856.00
|
XLON
|
13:42:17
|
|
23
|
4,856.00
|
XLON
|
13:42:17
|
|
8
|
4,856.00
|
XLON
|
13:43:44
|
|
369
|
4,856.00
|
XLON
|
13:43:44
|
|
22
|
4,856.00
|
BATE
|
13:43:57
|
|
22
|
4,856.00
|
BATE
|
13:43:57
|
|
15
|
4,856.00
|
BATE
|
13:43:57
|
|
94
|
4,856.00
|
BATE
|
13:43:57
|
|
94
|
4,856.00
|
BATE
|
13:43:57
|
|
20
|
4,856.00
|
BATE
|
13:43:57
|
|
208
|
4,856.00
|
BATE
|
13:43:57
|
|
66
|
4,856.00
|
CHIX
|
13:44:13
|
|
63
|
4,856.00
|
CHIX
|
13:44:13
|
|
244
|
4,856.00
|
CHIX
|
13:44:13
|
|
101
|
4,856.00
|
CHIX
|
13:44:13
|
|
294
|
4,855.00
|
XLON
|
13:44:41
|
|
48
|
4,855.00
|
XLON
|
13:44:41
|
|
148
|
4,854.00
|
XLON
|
13:45:36
|
|
253
|
4,854.00
|
XLON
|
13:45:36
|
|
167
|
4,853.00
|
AQXE
|
13:45:49
|
|
87
|
4,853.00
|
BATE
|
13:45:49
|
|
40
|
4,853.00
|
CHIX
|
13:45:49
|
|
150
|
4,853.00
|
XLON
|
13:47:01
|
|
430
|
4,853.00
|
XLON
|
13:47:01
|
|
188
|
4,854.00
|
XLON
|
13:48:25
|
|
195
|
4,856.00
|
XLON
|
13:49:35
|
|
303
|
4,856.00
|
XLON
|
13:49:35
|
|
152
|
4,856.00
|
XLON
|
13:49:38
|
|
302
|
4,856.00
|
CHIX
|
13:51:21
|
|
185
|
4,856.00
|
CHIX
|
13:51:21
|
|
126
|
4,856.00
|
BATE
|
13:51:21
|
|
423
|
4,856.00
|
XLON
|
13:51:32
|
|
2
|
4,856.00
|
BATE
|
13:51:32
|
|
86
|
4,856.00
|
BATE
|
13:51:40
|
|
260
|
4,856.00
|
BATE
|
13:51:40
|
|
148
|
4,855.00
|
XLON
|
13:51:59
|
|
195
|
4,855.00
|
XLON
|
13:51:59
|
|
203
|
4,855.00
|
XLON
|
13:51:59
|
|
602
|
4,854.00
|
XLON
|
13:53:49
|
|
79
|
4,853.00
|
BATE
|
13:53:55
|
|
73
|
4,853.00
|
CHIX
|
13:53:55
|
|
113
|
4,852.00
|
CHIX
|
13:54:55
|
|
30
|
4,852.00
|
BATE
|
13:54:55
|
|
30
|
4,852.00
|
CHIX
|
13:54:55
|
|
181
|
4,852.00
|
BATE
|
13:55:00
|
|
63
|
4,852.00
|
CHIX
|
13:55:00
|
|
172
|
4,852.00
|
TRQX
|
13:55:00
|
|
147
|
4,852.00
|
XLON
|
13:55:00
|
|
477
|
4,853.00
|
XLON
|
13:55:32
|
|
644
|
4,853.00
|
XLON
|
13:57:35
|
|
408
|
4,853.00
|
XLON
|
13:58:49
|
|
481
|
4,853.00
|
CHIX
|
13:59:35
|
|
456
|
4,853.00
|
BATE
|
13:59:44
|
|
19
|
4,853.00
|
BATE
|
13:59:44
|
|
75
|
4,852.00
|
XLON
|
14:00:00
|
|
220
|
4,852.00
|
XLON
|
14:00:05
|
|
256
|
4,852.00
|
XLON
|
14:00:05
|
|
347
|
4,852.00
|
XLON
|
14:01:20
|
|
135
|
4,852.00
|
XLON
|
14:01:20
|
|
414
|
4,854.00
|
XLON
|
14:02:47
|
|
254
|
4,854.00
|
XLON
|
14:02:48
|
|
156
|
4,854.00
|
TRQX
|
14:03:09
|
|
195
|
4,854.00
|
XLON
|
14:03:09
|
|
341
|
4,854.00
|
CHIX
|
14:03:09
|
|
462
|
4,855.00
|
BATE
|
14:04:23
|
|
171
|
4,855.00
|
XLON
|
14:04:24
|
|
184
|
4,855.00
|
XLON
|
14:04:24
|
|
459
|
4,857.00
|
XLON
|
14:05:17
|
|
722
|
4,857.00
|
XLON
|
14:07:11
|
|
77
|
4,857.00
|
XLON
|
14:08:13
|
|
318
|
4,857.00
|
XLON
|
14:08:13
|
|
176
|
4,858.00
|
CHIX
|
14:08:22
|
|
57
|
4,858.00
|
CHIX
|
14:08:22
|
|
57
|
4,858.00
|
CHIX
|
14:08:22
|
|
72
|
4,858.00
|
CHIX
|
14:08:22
|
|
113
|
4,858.00
|
CHIX
|
14:08:22
|
|
456
|
4,857.00
|
BATE
|
14:09:29
|
|
504
|
4,858.00
|
XLON
|
14:10:01
|
|
45
|
4,857.00
|
BATE
|
14:10:42
|
|
381
|
4,857.00
|
XLON
|
14:10:42
|
|
460
|
4,857.00
|
AQXE
|
14:10:42
|
|
707
|
4,857.00
|
XLON
|
14:12:31
|
|
87
|
4,857.00
|
XLON
|
14:12:31
|
|
464
|
4,857.00
|
CHIX
|
14:13:27
|
|
137
|
4,855.00
|
BATE
|
14:13:38
|
|
171
|
4,856.00
|
XLON
|
14:13:45
|
|
130
|
4,856.00
|
XLON
|
14:13:45
|
|
42
|
4,855.00
|
CHIX
|
14:14:00
|
|
183
|
4,855.00
|
BATE
|
14:14:00
|
|
154
|
4,855.00
|
XLON
|
14:14:00
|
|
100
|
4,855.00
|
XLON
|
14:15:00
|
|
100
|
4,855.00
|
XLON
|
14:15:00
|
|
100
|
4,855.00
|
XLON
|
14:15:00
|
|
100
|
4,855.00
|
XLON
|
14:15:00
|
|
7
|
4,855.00
|
XLON
|
14:15:00
|
|
34
|
4,854.00
|
BATE
|
14:15:21
|
|
37
|
4,854.00
|
CHIX
|
14:15:21
|
|
62
|
4,855.00
|
XLON
|
14:15:21
|
|
393
|
4,854.00
|
XLON
|
14:16:21
|
|
231
|
4,852.00
|
XLON
|
14:16:44
|
|
79
|
4,852.00
|
TRQX
|
14:16:44
|
|
137
|
4,852.00
|
BATE
|
14:16:44
|
|
94
|
4,852.00
|
CHIX
|
14:16:44
|
|
145
|
4,855.00
|
XLON
|
14:17:38
|
|
132
|
4,855.00
|
CHIX
|
14:17:38
|
|
227
|
4,855.00
|
TRQX
|
14:17:38
|
|
103
|
4,855.00
|
CHIX
|
14:18:05
|
|
47
|
4,856.00
|
CHIX
|
14:18:22
|
|
450
|
4,856.00
|
XLON
|
14:18:22
|
|
149
|
4,853.00
|
BATE
|
14:18:58
|
|
32
|
4,854.00
|
CHIX
|
14:18:58
|
|
163
|
4,854.00
|
XLON
|
14:18:58
|
|
55
|
4,856.00
|
CHIX
|
14:19:26
|
|
176
|
4,856.00
|
BATE
|
14:19:26
|
|
148
|
4,856.00
|
XLON
|
14:19:26
|
|
984
|
4,857.00
|
XLON
|
14:21:54
|
|
3
|
4,854.00
|
XLON
|
14:22:33
|
|
166
|
4,854.00
|
XLON
|
14:22:33
|
|
174
|
4,854.00
|
TRQX
|
14:22:33
|
|
497
|
4,855.00
|
XLON
|
14:23:11
|
|
34
|
4,853.00
|
CHIX
|
14:23:41
|
|
83
|
4,854.00
|
BATE
|
14:24:07
|
|
22
|
4,854.00
|
BATE
|
14:24:07
|
|
87
|
4,854.00
|
BATE
|
14:24:07
|
|
23
|
4,854.00
|
BATE
|
14:24:07
|
|
16
|
4,854.00
|
BATE
|
14:24:07
|
|
83
|
4,854.00
|
BATE
|
14:24:07
|
|
83
|
4,854.00
|
BATE
|
14:24:07
|
|
24
|
4,854.00
|
BATE
|
14:24:07
|
|
62
|
4,854.00
|
BATE
|
14:24:07
|
|
500
|
4,854.00
|
CHIX
|
14:25:00
|
|
346
|
4,854.00
|
XLON
|
14:25:34
|
|
145
|
4,854.00
|
XLON
|
14:25:34
|
|
23
|
4,854.00
|
XLON
|
14:25:34
|
|
40
|
4,853.00
|
CHIX
|
14:25:34
|
|
58
|
4,853.00
|
BATE
|
14:25:34
|
|
331
|
4,854.00
|
XLON
|
14:25:34
|
|
5
|
4,852.00
|
XLON
|
14:26:26
|
|
538
|
4,852.00
|
XLON
|
14:27:15
|
|
57
|
4,852.00
|
CHIX
|
14:27:15
|
|
102
|
4,852.00
|
BATE
|
14:27:15
|
|
188
|
4,852.00
|
XLON
|
14:27:15
|
|
108
|
4,851.00
|
TRQX
|
14:27:15
|
|
217
|
4,850.00
|
XLON
|
14:27:15
|
|
315
|
4,851.00
|
XLON
|
14:28:05
|
|
148
|
4,851.00
|
XLON
|
14:28:05
|
|
644
|
4,852.00
|
XLON
|
14:29:40
|
|
83
|
4,860.00
|
BATE
|
14:30:13
|
|
83
|
4,860.00
|
BATE
|
14:30:13
|
|
109
|
4,860.00
|
BATE
|
14:30:13
|
|
210
|
4,860.00
|
BATE
|
14:30:16
|
|
117
|
4,861.00
|
CHIX
|
14:30:29
|
|
229
|
4,861.00
|
CHIX
|
14:30:29
|
|
200
|
4,861.00
|
CHIX
|
14:30:29
|
|
612
|
4,861.00
|
XLON
|
14:30:32
|
|
507
|
4,860.00
|
XLON
|
14:31:01
|
|
99
|
4,858.00
|
CHIX
|
14:31:08
|
|
34
|
4,858.00
|
BATE
|
14:31:08
|
|
75
|
4,858.00
|
BATE
|
14:31:08
|
|
389
|
4,857.00
|
AQXE
|
14:31:12
|
|
104
|
4,856.00
|
CHIX
|
14:31:39
|
|
5
|
4,856.00
|
BATE
|
14:31:39
|
|
378
|
4,857.00
|
XLON
|
14:32:11
|
|
667
|
4,858.00
|
XLON
|
14:32:21
|
|
353
|
4,857.00
|
XLON
|
14:32:39
|
|
87
|
4,856.00
|
CHIX
|
14:32:39
|
|
12
|
4,855.00
|
CHIX
|
14:33:03
|
|
97
|
4,855.00
|
CHIX
|
14:33:03
|
|
515
|
4,856.00
|
BATE
|
14:33:22
|
|
2
|
4,856.00
|
BATE
|
14:33:22
|
|
521
|
4,855.00
|
XLON
|
14:33:25
|
|
113
|
4,854.00
|
CHIX
|
14:33:29
|
|
539
|
4,855.00
|
XLON
|
14:33:58
|
|
100
|
4,854.00
|
CHIX
|
14:34:00
|
|
200
|
4,854.00
|
TRQX
|
14:34:16
|
|
514
|
4,854.00
|
XLON
|
14:34:38
|
|
536
|
4,856.00
|
XLON
|
14:35:05
|
|
51
|
4,853.00
|
BATE
|
14:35:14
|
|
41
|
4,853.00
|
BATE
|
14:35:14
|
|
10
|
4,853.00
|
CHIX
|
14:35:14
|
|
82
|
4,853.00
|
CHIX
|
14:35:14
|
|
309
|
4,853.00
|
XLON
|
14:35:51
|
|
68
|
4,855.00
|
XLON
|
14:36:16
|
|
190
|
4,855.00
|
XLON
|
14:36:16
|
|
212
|
4,855.00
|
XLON
|
14:36:16
|
|
22
|
4,855.00
|
BATE
|
14:36:19
|
|
21
|
4,855.00
|
BATE
|
14:36:19
|
|
87
|
4,855.00
|
BATE
|
14:36:19
|
|
100
|
4,855.00
|
BATE
|
14:36:19
|
|
62
|
4,855.00
|
BATE
|
14:36:19
|
|
207
|
4,855.00
|
BATE
|
14:36:19
|
|
163
|
4,854.00
|
AQXE
|
14:36:27
|
|
490
|
4,853.00
|
CHIX
|
14:36:35
|
|
458
|
4,852.00
|
XLON
|
14:36:40
|
|
15
|
4,851.00
|
BATE
|
14:36:51
|
|
80
|
4,851.00
|
BATE
|
14:36:51
|
|
399
|
4,849.00
|
XLON
|
14:37:10
|
|
309
|
4,849.00
|
XLON
|
14:37:10
|
|
92
|
4,849.00
|
CHIX
|
14:37:20
|
|
174
|
4,851.00
|
XLON
|
14:37:57
|
|
189
|
4,851.00
|
XLON
|
14:37:57
|
|
191
|
4,851.00
|
XLON
|
14:37:57
|
|
54
|
4,851.00
|
XLON
|
14:37:57
|
|
96
|
4,849.00
|
CHIX
|
14:38:00
|
|
206
|
4,850.00
|
XLON
|
14:38:19
|
|
574
|
4,850.00
|
XLON
|
14:38:19
|
|
314
|
4,849.00
|
XLON
|
14:38:38
|
|
309
|
4,850.00
|
XLON
|
14:39:00
|
|
445
|
4,852.00
|
BATE
|
14:39:29
|
|
461
|
4,852.00
|
XLON
|
14:39:32
|
|
347
|
4,854.00
|
CHIX
|
14:40:02
|
|
469
|
4,853.00
|
XLON
|
14:40:05
|
|
100
|
4,852.00
|
BATE
|
14:40:06
|
|
202
|
4,852.00
|
XLON
|
14:40:45
|
|
85
|
4,851.00
|
CHIX
|
14:41:00
|
|
185
|
4,851.00
|
AQXE
|
14:41:00
|
|
69
|
4,851.00
|
BATE
|
14:41:00
|
|
273
|
4,851.00
|
XLON
|
14:41:00
|
|
184
|
4,851.00
|
TRQX
|
14:41:00
|
|
186
|
4,852.00
|
XLON
|
14:41:34
|
|
306
|
4,853.00
|
XLON
|
14:41:56
|
|
375
|
4,857.00
|
XLON
|
14:42:22
|
|
184
|
4,859.00
|
XLON
|
14:42:51
|
|
360
|
4,859.00
|
XLON
|
14:42:51
|
|
3
|
4,860.00
|
CHIX
|
14:43:13
|
|
101
|
4,860.00
|
CHIX
|
14:43:13
|
|
66
|
4,860.00
|
CHIX
|
14:43:13
|
|
57
|
4,860.00
|
CHIX
|
14:43:13
|
|
266
|
4,860.00
|
CHIX
|
14:43:14
|
|
150
|
4,861.00
|
BATE
|
14:43:26
|
|
162
|
4,861.00
|
BATE
|
14:43:26
|
|
23
|
4,861.00
|
BATE
|
14:43:26
|
|
24
|
4,861.00
|
BATE
|
14:43:26
|
|
62
|
4,861.00
|
BATE
|
14:43:26
|
|
53
|
4,861.00
|
BATE
|
14:43:26
|
|
531
|
4,859.00
|
XLON
|
14:43:41
|
|
230
|
4,858.00
|
XLON
|
14:44:23
|
|
26
|
4,858.00
|
XLON
|
14:44:23
|
|
508
|
4,858.00
|
XLON
|
14:45:00
|
|
268
|
4,857.00
|
XLON
|
14:45:23
|
|
238
|
4,856.00
|
CHIX
|
14:45:24
|
|
239
|
4,856.00
|
BATE
|
14:45:24
|
|
240
|
4,856.00
|
TRQX
|
14:45:24
|
|
496
|
4,856.00
|
XLON
|
14:46:11
|
|
20
|
4,855.00
|
BATE
|
14:46:11
|
|
73
|
4,855.00
|
BATE
|
14:46:11
|
|
142
|
4,854.00
|
CHIX
|
14:46:14
|
|
180
|
4,855.00
|
XLON
|
14:46:45
|
|
294
|
4,855.00
|
XLON
|
14:46:45
|
|
147
|
4,853.00
|
BATE
|
14:46:59
|
|
81
|
4,852.00
|
CHIX
|
14:47:06
|
|
247
|
4,850.00
|
XLON
|
14:47:14
|
|
162
|
4,849.00
|
CHIX
|
14:47:31
|
|
81
|
4,849.00
|
BATE
|
14:47:31
|
|
187
|
4,848.00
|
AQXE
|
14:47:31
|
|
359
|
4,848.00
|
XLON
|
14:47:31
|
|
210
|
4,848.00
|
XLON
|
14:47:31
|
|
239
|
4,847.00
|
XLON
|
14:47:36
|
|
69
|
4,849.00
|
CHIX
|
14:47:51
|
|
63
|
4,848.00
|
BATE
|
14:47:52
|
|
247
|
4,847.00
|
XLON
|
14:48:00
|
|
40
|
4,849.00
|
CHIX
|
14:48:32
|
|
33
|
4,849.00
|
CHIX
|
14:48:32
|
|
380
|
4,850.00
|
XLON
|
14:48:34
|
|
184
|
4,849.00
|
XLON
|
14:48:40
|
|
280
|
4,849.00
|
XLON
|
14:48:40
|
|
119
|
4,847.00
|
XLON
|
14:48:54
|
|
483
|
4,848.00
|
XLON
|
14:49:24
|
|
208
|
4,851.00
|
XLON
|
14:50:03
|
|
143
|
4,851.00
|
XLON
|
14:50:03
|
|
155
|
4,851.00
|
BATE
|
14:50:38
|
|
23
|
4,851.00
|
BATE
|
14:50:38
|
|
310
|
4,851.00
|
BATE
|
14:50:38
|
|
524
|
4,850.00
|
XLON
|
14:50:51
|
|
73
|
4,850.00
|
XLON
|
14:50:51
|
|
694
|
4,850.00
|
XLON
|
14:51:01
|
|
10
|
4,851.00
|
XLON
|
14:51:35
|
|
17
|
4,850.00
|
CHIX
|
14:51:38
|
|
484
|
4,851.00
|
XLON
|
14:51:38
|
|
452
|
4,850.00
|
CHIX
|
14:51:44
|
|
24
|
4,855.00
|
XLON
|
14:52:21
|
|
443
|
4,855.00
|
XLON
|
14:52:21
|
|
464
|
4,855.00
|
XLON
|
14:53:11
|
|
22
|
4,855.00
|
BATE
|
14:53:36
|
|
62
|
4,855.00
|
BATE
|
14:53:36
|
|
101
|
4,855.00
|
BATE
|
14:53:36
|
|
101
|
4,855.00
|
BATE
|
14:53:36
|
|
24
|
4,855.00
|
BATE
|
14:53:36
|
|
62
|
4,855.00
|
BATE
|
14:53:36
|
|
62
|
4,855.00
|
BATE
|
14:53:36
|
|
23
|
4,855.00
|
BATE
|
14:53:36
|
|
409
|
4,857.00
|
CHIX
|
14:54:49
|
|
54
|
4,857.00
|
CHIX
|
14:54:49
|
|
32
|
4,857.00
|
CHIX
|
14:54:49
|
|
299
|
4,857.00
|
TRQX
|
14:54:49
|
|
1,201
|
4,857.00
|
XLON
|
14:54:50
|
|
76
|
4,856.00
|
CHIX
|
14:55:06
|
|
262
|
4,855.00
|
AQXE
|
14:55:06
|
|
94
|
4,855.00
|
BATE
|
14:55:06
|
|
115
|
4,854.00
|
XLON
|
14:55:23
|
|
118
|
4,854.00
|
XLON
|
14:55:23
|
|
160
|
4,853.00
|
BATE
|
14:55:25
|
|
288
|
4,856.00
|
XLON
|
14:55:52
|
|
53
|
4,856.00
|
XLON
|
14:55:52
|
|
62
|
4,854.00
|
BATE
|
14:56:14
|
|
707
|
4,854.00
|
XLON
|
14:57:01
|
|
128
|
4,854.00
|
XLON
|
14:57:01
|
|
143
|
4,852.00
|
CHIX
|
14:57:33
|
|
69
|
4,852.00
|
BATE
|
14:57:33
|
|
235
|
4,852.00
|
XLON
|
14:57:33
|
|
140
|
4,854.00
|
XLON
|
14:58:27
|
|
68
|
4,854.00
|
XLON
|
14:58:27
|
|
82
|
4,854.00
|
XLON
|
14:58:27
|
|
168
|
4,854.00
|
XLON
|
14:58:27
|
|
75
|
4,854.00
|
CHIX
|
14:58:58
|
|
58
|
4,854.00
|
CHIX
|
14:58:58
|
|
60
|
4,854.00
|
CHIX
|
14:58:58
|
|
95
|
4,854.00
|
CHIX
|
14:58:58
|
|
34
|
4,854.00
|
CHIX
|
14:58:58
|
|
52
|
4,854.00
|
CHIX
|
14:58:58
|
|
30
|
4,854.00
|
CHIX
|
14:58:58
|
|
59
|
4,854.00
|
CHIX
|
14:58:58
|
|
3
|
4,854.00
|
CHIX
|
14:58:58
|
|
230
|
4,853.00
|
XLON
|
14:59:10
|
|
270
|
4,853.00
|
XLON
|
14:59:10
|
|
155
|
4,853.00
|
XLON
|
14:59:10
|
|
21
|
4,853.00
|
BATE
|
14:59:11
|
|
20
|
4,853.00
|
BATE
|
14:59:11
|
|
4
|
4,853.00
|
BATE
|
14:59:11
|
|
4
|
4,853.00
|
BATE
|
14:59:11
|
|
24
|
4,853.00
|
BATE
|
14:59:11
|
|
392
|
4,853.00
|
BATE
|
14:59:11
|
|
470
|
4,854.00
|
XLON
|
14:59:55
|
|
267
|
4,854.00
|
XLON
|
15:00:31
|
|
177
|
4,852.00
|
XLON
|
15:00:56
|
|
82
|
4,852.00
|
XLON
|
15:00:56
|
|
247
|
4,850.00
|
BATE
|
15:01:00
|
|
74
|
4,850.00
|
CHIX
|
15:01:00
|
|
261
|
4,850.00
|
XLON
|
15:01:00
|
|
182
|
4,849.00
|
XLON
|
15:01:11
|
|
101
|
4,849.00
|
XLON
|
15:01:11
|
|
424
|
4,850.00
|
XLON
|
15:01:37
|
|
408
|
4,852.00
|
XLON
|
15:02:00
|
|
180
|
4,850.00
|
TRQX
|
15:02:21
|
|
108
|
4,850.00
|
TRQX
|
15:02:21
|
|
262
|
4,850.00
|
XLON
|
15:02:40
|
|
548
|
4,850.00
|
CHIX
|
15:02:40
|
|
180
|
4,850.00
|
XLON
|
15:02:42
|
|
163
|
4,852.00
|
XLON
|
15:02:59
|
|
71
|
4,852.00
|
XLON
|
15:02:59
|
|
181
|
4,852.00
|
XLON
|
15:02:59
|
|
93
|
4,850.00
|
CHIX
|
15:03:06
|
|
233
|
4,851.00
|
BATE
|
15:03:20
|
|
200
|
4,851.00
|
BATE
|
15:03:20
|
|
405
|
4,851.00
|
XLON
|
15:03:28
|
|
225
|
4,850.00
|
XLON
|
15:03:43
|
|
401
|
4,850.00
|
XLON
|
15:03:43
|
|
263
|
4,850.00
|
XLON
|
15:04:01
|
|
290
|
4,849.00
|
AQXE
|
15:04:04
|
|
80
|
4,849.00
|
CHIX
|
15:04:04
|
|
276
|
4,849.00
|
XLON
|
15:04:04
|
|
41
|
4,849.00
|
BATE
|
15:04:04
|
|
100
|
4,846.00
|
CHIX
|
15:04:22
|
|
362
|
4,846.00
|
XLON
|
15:04:22
|
|
538
|
4,846.00
|
XLON
|
15:04:54
|
|
102
|
4,844.00
|
CHIX
|
15:05:11
|
|
206
|
4,844.00
|
BATE
|
15:05:11
|
|
150
|
4,844.00
|
XLON
|
15:05:11
|
|
57
|
4,844.00
|
XLON
|
15:05:11
|
|
278
|
4,842.00
|
XLON
|
15:05:14
|
|
238
|
4,845.00
|
XLON
|
15:06:07
|
|
183
|
4,845.00
|
XLON
|
15:06:07
|
|
191
|
4,845.00
|
XLON
|
15:06:07
|
|
60
|
4,845.00
|
XLON
|
15:06:16
|
|
227
|
4,844.00
|
XLON
|
15:06:25
|
|
191
|
4,845.00
|
XLON
|
15:06:35
|
|
707
|
4,845.00
|
XLON
|
15:06:35
|
|
172
|
4,845.00
|
XLON
|
15:06:35
|
|
230
|
4,845.00
|
XLON
|
15:06:35
|
|
191
|
4,845.00
|
XLON
|
15:06:35
|
|
223
|
4,846.00
|
CHIX
|
15:06:57
|
|
424
|
4,846.00
|
BATE
|
15:06:57
|
|
114
|
4,846.00
|
CHIX
|
15:06:57
|
|
476
|
4,846.00
|
XLON
|
15:06:57
|
|
841
|
4,846.00
|
XLON
|
15:06:57
|
|
707
|
4,846.00
|
XLON
|
15:06:57
|
|
230
|
4,846.00
|
XLON
|
15:06:57
|
|
191
|
4,846.00
|
XLON
|
15:06:57
|
|
177
|
4,846.00
|
XLON
|
15:06:57
|
|
77
|
4,846.00
|
XLON
|
15:06:57
|
|
192
|
4,846.00
|
XLON
|
15:06:57
|
|
178
|
4,846.00
|
XLON
|
15:06:57
|
|
168
|
4,846.00
|
XLON
|
15:06:57
|
|
707
|
4,846.00
|
XLON
|
15:06:57
|
|
77
|
4,846.00
|
XLON
|
15:06:57
|
|
168
|
4,846.00
|
XLON
|
15:06:57
|
|
77
|
4,846.00
|
XLON
|
15:06:57
|
|
707
|
4,846.00
|
XLON
|
15:06:57
|
|
450
|
4,846.00
|
XLON
|
15:06:59
|
|
250
|
4,846.00
|
XLON
|
15:06:59
|
|
167
|
4,846.00
|
XLON
|
15:06:59
|
|
21
|
4,846.00
|
XLON
|
15:06:59
|
|
207
|
4,846.00
|
XLON
|
15:07:02
|
|
182
|
4,846.00
|
XLON
|
15:07:02
|
|
191
|
4,846.00
|
XLON
|
15:07:02
|
|
2,000
|
4,846.00
|
XLON
|
15:07:02
|
|
169
|
4,846.00
|
XLON
|
15:07:02
|
|
180
|
4,846.00
|
XLON
|
15:07:02
|
|
64
|
4,846.00
|
XLON
|
15:07:23
|
|
258
|
4,847.00
|
XLON
|
15:07:47
|
|
201
|
4,847.00
|
XLON
|
15:07:47
|
|
87
|
4,846.00
|
CHIX
|
15:07:47
|
|
61
|
4,846.00
|
BATE
|
15:07:47
|
|
210
|
4,846.00
|
XLON
|
15:07:47
|
|
352
|
4,846.00
|
XLON
|
15:07:47
|
|
412
|
4,846.00
|
XLON
|
15:07:47
|
|
247
|
4,846.00
|
XLON
|
15:07:57
|
|
54
|
4,846.00
|
XLON
|
15:08:02
|
|
173
|
4,846.00
|
XLON
|
15:08:02
|
|
33
|
4,846.00
|
XLON
|
15:08:02
|
|
65
|
4,845.00
|
CHIX
|
15:08:05
|
|
28
|
4,846.00
|
XLON
|
15:08:53
|
|
440
|
4,846.00
|
XLON
|
15:09:00
|
|
453
|
4,847.00
|
XLON
|
15:09:28
|
|
207
|
4,846.00
|
XLON
|
15:09:52
|
|
29
|
4,846.00
|
XLON
|
15:09:52
|
|
165
|
4,845.00
|
XLON
|
15:09:54
|
|
70
|
4,845.00
|
XLON
|
15:09:54
|
|
20
|
4,846.00
|
BATE
|
15:10:23
|
|
87
|
4,846.00
|
BATE
|
15:10:23
|
|
20
|
4,846.00
|
BATE
|
15:10:23
|
|
23
|
4,846.00
|
BATE
|
15:10:23
|
|
62
|
4,846.00
|
BATE
|
15:10:23
|
|
23
|
4,846.00
|
BATE
|
15:10:23
|
|
238
|
4,846.00
|
XLON
|
15:10:35
|
|
116
|
4,846.00
|
XLON
|
15:10:35
|
|
115
|
4,847.00
|
CHIX
|
15:10:39
|
|
56
|
4,847.00
|
CHIX
|
15:10:39
|
|
59
|
4,847.00
|
CHIX
|
15:10:39
|
|
168
|
4,847.00
|
CHIX
|
15:10:39
|
|
6
|
4,847.00
|
CHIX
|
15:10:39
|
|
41
|
4,846.00
|
XLON
|
15:10:53
|
|
499
|
4,845.00
|
XLON
|
15:11:18
|
|
3
|
4,845.00
|
XLON
|
15:11:19
|
|
88
|
4,844.00
|
XLON
|
15:11:36
|
|
190
|
4,844.00
|
TRQX
|
15:11:36
|
|
196
|
4,844.00
|
AQXE
|
15:11:36
|
|
21
|
4,844.00
|
TRQX
|
15:11:36
|
|
1
|
4,844.00
|
BATE
|
15:11:54
|
|
62
|
4,844.00
|
BATE
|
15:11:54
|
|
435
|
4,844.00
|
BATE
|
15:11:54
|
|
8
|
4,843.00
|
XLON
|
15:12:01
|
|
465
|
4,844.00
|
XLON
|
15:12:10
|
|
489
|
4,843.00
|
XLON
|
15:12:49
|
|
175
|
4,844.00
|
CHIX
|
15:13:12
|
|
164
|
4,844.00
|
CHIX
|
15:13:12
|
|
23
|
4,844.00
|
CHIX
|
15:13:12
|
|
140
|
4,844.00
|
CHIX
|
15:13:12
|
|
372
|
4,844.00
|
XLON
|
15:13:27
|
|
79
|
4,844.00
|
CHIX
|
15:13:57
|
|
366
|
4,843.00
|
XLON
|
15:13:58
|
|
470
|
4,842.00
|
BATE
|
15:15:05
|
|
732
|
4,841.00
|
XLON
|
15:15:07
|
|
470
|
4,842.00
|
XLON
|
15:15:48
|
|
11
|
4,842.00
|
XLON
|
15:15:48
|
|
184
|
4,841.00
|
TRQX
|
15:16:15
|
|
244
|
4,841.00
|
XLON
|
15:16:15
|
|
51
|
4,843.00
|
CHIX
|
15:16:45
|
|
148
|
4,843.00
|
CHIX
|
15:16:45
|
|
58
|
4,843.00
|
CHIX
|
15:16:45
|
|
102
|
4,843.00
|
CHIX
|
15:16:45
|
|
1
|
4,843.00
|
CHIX
|
15:16:45
|
|
132
|
4,843.00
|
CHIX
|
15:16:45
|
|
741
|
4,842.00
|
XLON
|
15:17:05
|
|
483
|
4,845.00
|
XLON
|
15:17:51
|
|
351
|
4,844.00
|
BATE
|
15:17:54
|
|
169
|
4,844.00
|
AQXE
|
15:17:54
|
|
2
|
4,844.00
|
BATE
|
15:17:54
|
|
178
|
4,842.00
|
XLON
|
15:18:28
|
|
59
|
4,842.00
|
XLON
|
15:18:28
|
|
245
|
4,840.00
|
XLON
|
15:18:39
|
|
204
|
4,841.00
|
XLON
|
15:19:11
|
|
185
|
4,841.00
|
XLON
|
15:19:11
|
|
310
|
4,839.00
|
CHIX
|
15:19:28
|
|
319
|
4,839.00
|
BATE
|
15:19:28
|
|
538
|
4,839.00
|
XLON
|
15:19:28
|
|
603
|
4,844.00
|
XLON
|
15:20:01
|
|
480
|
4,844.00
|
XLON
|
15:21:00
|
|
223
|
4,843.00
|
AQXE
|
15:21:09
|
|
467
|
4,844.00
|
XLON
|
15:21:26
|
|
322
|
4,845.00
|
XLON
|
15:21:49
|
|
99
|
4,845.00
|
XLON
|
15:21:49
|
|
1,500
|
4,845.00
|
XLON
|
15:21:49
|
|
500
|
4,845.00
|
XLON
|
15:21:49
|
|
230
|
4,845.00
|
XLON
|
15:21:49
|
|
409
|
4,846.00
|
CHIX
|
15:21:52
|
|
78
|
4,846.00
|
CHIX
|
15:21:52
|
|
3
|
4,846.00
|
CHIX
|
15:21:54
|
|
252
|
4,846.00
|
XLON
|
15:21:54
|
|
105
|
4,846.00
|
BATE
|
15:22:04
|
|
23
|
4,846.00
|
BATE
|
15:22:04
|
|
23
|
4,846.00
|
BATE
|
15:22:04
|
|
23
|
4,846.00
|
BATE
|
15:22:04
|
|
315
|
4,846.00
|
BATE
|
15:22:04
|
|
414
|
4,845.00
|
XLON
|
15:22:09
|
|
220
|
4,845.00
|
XLON
|
15:22:09
|
|
230
|
4,845.00
|
XLON
|
15:22:09
|
|
183
|
4,845.00
|
XLON
|
15:22:09
|
|
184
|
4,845.00
|
XLON
|
15:22:09
|
|
190
|
4,845.00
|
XLON
|
15:22:09
|
|
369
|
4,846.00
|
XLON
|
15:22:30
|
|
537
|
4,847.00
|
XLON
|
15:23:13
|
|
433
|
4,846.00
|
XLON
|
15:23:53
|
|
25
|
4,846.00
|
XLON
|
15:23:53
|
|
80
|
4,845.00
|
CHIX
|
15:23:58
|
|
82
|
4,845.00
|
BATE
|
15:23:58
|
|
172
|
4,845.00
|
TRQX
|
15:23:58
|
|
54
|
4,845.00
|
TRQX
|
15:23:58
|
|
240
|
4,845.00
|
XLON
|
15:23:58
|
|
362
|
4,845.00
|
XLON
|
15:23:58
|
|
182
|
4,845.00
|
XLON
|
15:23:58
|
|
707
|
4,845.00
|
XLON
|
15:23:58
|
|
188
|
4,845.00
|
XLON
|
15:23:58
|
|
230
|
4,845.00
|
XLON
|
15:23:58
|
|
207
|
4,845.00
|
XLON
|
15:23:58
|
|
180
|
4,845.00
|
XLON
|
15:23:58
|
|
323
|
4,845.00
|
XLON
|
15:23:58
|
|
77
|
4,845.00
|
XLON
|
15:23:58
|
|
707
|
4,845.00
|
XLON
|
15:24:03
|
|
191
|
4,845.00
|
XLON
|
15:24:03
|
|
182
|
4,845.00
|
XLON
|
15:24:03
|
|
207
|
4,845.00
|
XLON
|
15:24:03
|
|
230
|
4,845.00
|
XLON
|
15:24:03
|
|
204
|
4,845.00
|
XLON
|
15:24:03
|
|
77
|
4,845.00
|
XLON
|
15:24:03
|
|
707
|
4,845.00
|
XLON
|
15:24:08
|
|
191
|
4,845.00
|
XLON
|
15:24:13
|
|
707
|
4,845.00
|
XLON
|
15:24:13
|
|
488
|
4,846.00
|
CHIX
|
15:25:28
|
|
227
|
4,847.00
|
XLON
|
15:25:43
|
|
828
|
4,847.00
|
XLON
|
15:25:45
|
|
100
|
4,846.00
|
BATE
|
15:25:52
|
|
100
|
4,846.00
|
BATE
|
15:25:52
|
|
278
|
4,846.00
|
BATE
|
15:25:52
|
|
82
|
4,845.00
|
CHIX
|
15:26:05
|
|
179
|
4,845.00
|
XLON
|
15:26:05
|
|
707
|
4,845.00
|
XLON
|
15:26:05
|
|
182
|
4,845.00
|
XLON
|
15:26:05
|
|
316
|
4,845.00
|
XLON
|
15:26:05
|
|
707
|
4,845.00
|
XLON
|
15:26:05
|
|
490
|
4,845.00
|
XLON
|
15:26:05
|
|
181
|
4,845.00
|
XLON
|
15:26:05
|
|
430
|
4,845.00
|
XLON
|
15:26:06
|
|
75
|
4,845.00
|
XLON
|
15:26:06
|
|
632
|
4,845.00
|
XLON
|
15:26:10
|
|
540
|
4,845.00
|
XLON
|
15:26:10
|
|
8
|
4,845.00
|
XLON
|
15:26:10
|
|
117
|
4,845.00
|
XLON
|
15:26:10
|
|
193
|
4,845.00
|
XLON
|
15:26:10
|
|
176
|
4,845.00
|
XLON
|
15:26:10
|
|
208
|
4,845.00
|
XLON
|
15:26:10
|
|
188
|
4,845.00
|
XLON
|
15:26:10
|
|
83
|
4,845.00
|
BATE
|
15:26:22
|
|
436
|
4,845.00
|
XLON
|
15:26:28
|
|
183
|
4,845.00
|
XLON
|
15:26:52
|
|
329
|
4,845.00
|
XLON
|
15:26:52
|
|
669
|
4,845.00
|
XLON
|
15:26:52
|
|
230
|
4,845.00
|
XLON
|
15:26:52
|
|
175
|
4,845.00
|
XLON
|
15:26:52
|
|
199
|
4,845.00
|
XLON
|
15:26:52
|
|
92
|
4,844.00
|
CHIX
|
15:26:55
|
|
707
|
4,845.00
|
XLON
|
15:26:57
|
|
175
|
4,845.00
|
XLON
|
15:26:57
|
|
186
|
4,845.00
|
XLON
|
15:26:57
|
|
179
|
4,845.00
|
XLON
|
15:26:57
|
|
177
|
4,845.00
|
XLON
|
15:26:57
|
|
230
|
4,845.00
|
XLON
|
15:26:57
|
|
344
|
4,845.00
|
XLON
|
15:26:57
|
|
187
|
4,845.00
|
XLON
|
15:26:57
|
|
391
|
4,845.00
|
XLON
|
15:27:39
|
|
260
|
4,845.00
|
XLON
|
15:27:39
|
|
182
|
4,845.00
|
XLON
|
15:27:39
|
|
184
|
4,845.00
|
XLON
|
15:27:39
|
|
199
|
4,845.00
|
XLON
|
15:27:39
|
|
286
|
4,844.00
|
XLON
|
15:27:44
|
|
366
|
4,847.00
|
XLON
|
15:28:22
|
|
211
|
4,847.00
|
XLON
|
15:28:27
|
|
460
|
4,848.00
|
XLON
|
15:29:03
|
|
37
|
4,848.00
|
XLON
|
15:29:03
|
|
44
|
4,849.00
|
BATE
|
15:29:43
|
|
310
|
4,849.00
|
BATE
|
15:29:43
|
|
228
|
4,849.00
|
BATE
|
15:29:43
|
|
481
|
4,850.00
|
CHIX
|
15:29:45
|
|
227
|
4,850.00
|
XLON
|
15:29:46
|
|
255
|
4,850.00
|
XLON
|
15:29:46
|
|
90
|
4,851.00
|
XLON
|
15:30:05
|
|
79
|
4,850.00
|
CHIX
|
15:30:10
|
|
98
|
4,849.00
|
CHIX
|
15:30:54
|
|
539
|
4,849.00
|
XLON
|
15:30:54
|
|
577
|
4,849.00
|
XLON
|
15:31:27
|
|
432
|
4,850.00
|
XLON
|
15:32:01
|
|
100
|
4,851.00
|
BATE
|
15:32:29
|
|
210
|
4,851.00
|
BATE
|
15:32:34
|
|
2
|
4,851.00
|
BATE
|
15:32:34
|
|
8
|
4,851.00
|
BATE
|
15:32:34
|
|
131
|
4,851.00
|
BATE
|
15:32:34
|
|
409
|
4,851.00
|
CHIX
|
15:33:06
|
|
88
|
4,852.00
|
AQXE
|
15:33:17
|
|
94
|
4,852.00
|
AQXE
|
15:33:17
|
|
281
|
4,852.00
|
AQXE
|
15:33:17
|
|
458
|
4,851.00
|
TRQX
|
15:33:54
|
|
48
|
4,850.00
|
CHIX
|
15:33:54
|
|
182
|
4,851.00
|
XLON
|
15:33:54
|
|
515
|
4,851.00
|
XLON
|
15:33:54
|
|
369
|
4,851.00
|
XLON
|
15:33:54
|
|
202
|
4,851.00
|
XLON
|
15:33:54
|
|
176
|
4,851.00
|
XLON
|
15:33:54
|
|
113
|
4,851.00
|
XLON
|
15:33:54
|
|
103
|
4,851.00
|
XLON
|
15:34:44
|
|
350
|
4,851.00
|
XLON
|
15:34:44
|
|
469
|
4,850.00
|
BATE
|
15:35:00
|
|
134
|
4,850.00
|
XLON
|
15:35:01
|
|
274
|
4,848.00
|
CHIX
|
15:35:04
|
|
441
|
4,850.00
|
XLON
|
15:35:29
|
|
720
|
4,853.00
|
XLON
|
15:36:30
|
|
291
|
4,853.00
|
XLON
|
15:36:46
|
|
267
|
4,852.00
|
CHIX
|
15:36:51
|
|
100
|
4,852.00
|
BATE
|
15:36:51
|
|
425
|
4,853.00
|
XLON
|
15:37:30
|
|
509
|
4,854.00
|
BATE
|
15:38:38
|
|
481
|
4,854.00
|
XLON
|
15:38:38
|
|
154
|
4,854.00
|
XLON
|
15:38:38
|
|
363
|
4,854.00
|
XLON
|
15:38:38
|
|
215
|
4,854.00
|
CHIX
|
15:39:07
|
|
100
|
4,854.00
|
CHIX
|
15:39:07
|
|
98
|
4,854.00
|
CHIX
|
15:39:07
|
|
39
|
4,854.00
|
CHIX
|
15:39:07
|
|
60
|
4,854.00
|
CHIX
|
15:39:07
|
|
273
|
4,854.00
|
XLON
|
15:39:23
|
|
290
|
4,854.00
|
XLON
|
15:39:47
|
|
288
|
4,854.00
|
XLON
|
15:40:10
|
|
240
|
4,854.00
|
XLON
|
15:40:34
|
|
32
|
4,854.00
|
XLON
|
15:40:34
|
|
285
|
4,854.00
|
XLON
|
15:40:57
|
|
474
|
4,854.00
|
BATE
|
15:41:25
|
|
433
|
4,854.00
|
XLON
|
15:41:25
|
|
167
|
4,853.00
|
AQXE
|
15:41:25
|
|
60
|
4,853.00
|
TRQX
|
15:41:25
|
|
138
|
4,854.00
|
XLON
|
15:41:26
|
|
434
|
4,856.00
|
XLON
|
15:42:07
|
|
530
|
4,857.00
|
CHIX
|
15:42:28
|
|
124
|
4,857.00
|
XLON
|
15:42:28
|
|
420
|
4,858.00
|
XLON
|
15:43:09
|
|
622
|
4,858.00
|
XLON
|
15:43:38
|
|
82
|
4,857.00
|
CHIX
|
15:44:21
|
|
665
|
4,855.00
|
XLON
|
15:49:23
|
|
92
|
4,868.00
|
XLON
|
16:19:58
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSGZMGGVMNGDZM
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Ott 2024 a Nov 2024
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Nov 2023 a Nov 2024
