Unilever PLC Transaction in Own Shares
26 Settembre 2024 - 6:12PM
RNS Regulatory News
RNS Number : 8820F
Unilever PLC
26 September 2024
TRANSACTIONS IN OWN
SECURITIES
26 September 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:
|
26 September 2024
|
|
Number of ordinary shares
purchased:
|
435,000
|
|
Highest price paid per
share:
|
GBp 4,930.00
|
|
Lowest price paid per
share:
|
GBp 4,804.00
|
|
Volume weighted average price paid
per share:
|
GBp 4,848.26
|
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 33,472,273 of its ordinary shares in
treasury and has 2,488,025,065 ordinary shares in issue (excluding
treasury shares).
Aggregated information
|
Trading venue
|
Volume weighted average price (GBp)
|
Aggregated volume
|
|
Aquis
|
4,855.20
|
4,879
|
|
CBOE-BXE
|
4,848.94
|
28,450
|
|
CBOE-CXE
|
4,849.06
|
28,490
|
|
Turquoise
|
4,855.10
|
5,000
|
|
LSE
|
4,847.96
|
368,181
|
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)
|
|
78
|
4,925.00
|
XLON
|
08:02:12
|
|
9
|
4,920.00
|
XLON
|
08:02:15
|
|
171
|
4,920.00
|
XLON
|
08:02:16
|
|
182
|
4,923.00
|
CHIX
|
08:02:48
|
|
158
|
4,923.00
|
TRQX
|
08:02:48
|
|
220
|
4,926.00
|
BATE
|
08:03:04
|
|
207
|
4,925.00
|
XLON
|
08:03:04
|
|
545
|
4,930.00
|
XLON
|
08:04:35
|
|
376
|
4,928.00
|
XLON
|
08:04:53
|
|
76
|
4,927.00
|
CHIX
|
08:04:53
|
|
84
|
4,927.00
|
BATE
|
08:04:53
|
|
74
|
4,928.00
|
XLON
|
08:05:07
|
|
44
|
4,928.00
|
XLON
|
08:05:09
|
|
63
|
4,928.00
|
XLON
|
08:05:16
|
|
174
|
4,928.00
|
CHIX
|
08:05:17
|
|
31
|
4,928.00
|
BATE
|
08:05:17
|
|
114
|
4,928.00
|
XLON
|
08:05:17
|
|
81
|
4,926.00
|
XLON
|
08:05:18
|
|
193
|
4,928.00
|
AQXE
|
08:06:55
|
|
82
|
4,928.00
|
BATE
|
08:06:55
|
|
104
|
4,928.00
|
CHIX
|
08:06:55
|
|
1,241
|
4,928.00
|
XLON
|
08:06:55
|
|
335
|
4,930.00
|
XLON
|
08:07:17
|
|
45
|
4,929.00
|
BATE
|
08:07:53
|
|
25
|
4,929.00
|
CHIX
|
08:07:53
|
|
23
|
4,929.00
|
XLON
|
08:07:53
|
|
619
|
4,929.00
|
XLON
|
08:08:12
|
|
42
|
4,927.00
|
CHIX
|
08:08:13
|
|
28
|
4,927.00
|
BATE
|
08:08:13
|
|
295
|
4,927.00
|
XLON
|
08:08:13
|
|
36
|
4,925.00
|
BATE
|
08:08:48
|
|
31
|
4,925.00
|
CHIX
|
08:08:48
|
|
191
|
4,924.00
|
XLON
|
08:09:15
|
|
159
|
4,924.00
|
TRQX
|
08:09:15
|
|
37
|
4,923.00
|
CHIX
|
08:09:17
|
|
34
|
4,923.00
|
BATE
|
08:09:17
|
|
340
|
4,924.00
|
XLON
|
08:09:39
|
|
76
|
4,925.00
|
XLON
|
08:09:56
|
|
406
|
4,925.00
|
XLON
|
08:09:56
|
|
18
|
4,923.00
|
BATE
|
08:09:57
|
|
61
|
4,923.00
|
CHIX
|
08:09:57
|
|
145
|
4,922.00
|
XLON
|
08:10:02
|
|
132
|
4,922.00
|
XLON
|
08:10:02
|
|
128
|
4,922.00
|
XLON
|
08:11:23
|
|
415
|
4,922.00
|
XLON
|
08:11:23
|
|
4
|
4,922.00
|
XLON
|
08:11:23
|
|
35
|
4,920.00
|
BATE
|
08:11:25
|
|
191
|
4,920.00
|
XLON
|
08:11:25
|
|
159
|
4,919.00
|
XLON
|
08:12:01
|
|
551
|
4,920.00
|
XLON
|
08:12:34
|
|
36
|
4,918.00
|
CHIX
|
08:12:58
|
|
23
|
4,918.00
|
BATE
|
08:12:58
|
|
904
|
4,923.00
|
XLON
|
08:13:41
|
|
230
|
4,925.00
|
XLON
|
08:14:27
|
|
356
|
4,925.00
|
XLON
|
08:14:27
|
|
231
|
4,924.00
|
BATE
|
08:14:28
|
|
165
|
4,923.00
|
AQXE
|
08:15:12
|
|
159
|
4,922.00
|
CHIX
|
08:15:17
|
|
291
|
4,922.00
|
XLON
|
08:15:17
|
|
21
|
4,921.00
|
BATE
|
08:15:17
|
|
497
|
4,920.00
|
XLON
|
08:16:00
|
|
35
|
4,919.00
|
XLON
|
08:16:39
|
|
49
|
4,919.00
|
XLON
|
08:16:45
|
|
720
|
4,919.00
|
XLON
|
08:17:02
|
|
2
|
4,919.00
|
CHIX
|
08:17:02
|
|
101
|
4,919.00
|
CHIX
|
08:17:02
|
|
37
|
4,918.00
|
BATE
|
08:17:02
|
|
73
|
4,916.00
|
CHIX
|
08:17:04
|
|
83
|
4,916.00
|
BATE
|
08:17:26
|
|
150
|
4,918.00
|
XLON
|
08:18:08
|
|
529
|
4,918.00
|
XLON
|
08:18:08
|
|
65
|
4,920.00
|
XLON
|
08:19:09
|
|
151
|
4,920.00
|
XLON
|
08:19:09
|
|
443
|
4,920.00
|
XLON
|
08:19:09
|
|
21
|
4,919.00
|
XLON
|
08:19:39
|
|
328
|
4,919.00
|
XLON
|
08:19:57
|
|
76
|
4,918.00
|
BATE
|
08:20:25
|
|
312
|
4,918.00
|
XLON
|
08:20:25
|
|
30
|
4,918.00
|
XLON
|
08:20:26
|
|
1
|
4,918.00
|
BATE
|
08:20:27
|
|
42
|
4,918.00
|
BATE
|
08:20:32
|
|
614
|
4,921.00
|
XLON
|
08:21:03
|
|
331
|
4,920.00
|
XLON
|
08:22:01
|
|
170
|
4,920.00
|
XLON
|
08:22:01
|
|
95
|
4,919.00
|
CHIX
|
08:22:09
|
|
133
|
4,919.00
|
CHIX
|
08:22:09
|
|
146
|
4,919.00
|
XLON
|
08:22:18
|
|
150
|
4,921.00
|
XLON
|
08:23:20
|
|
768
|
4,920.00
|
XLON
|
08:23:44
|
|
17
|
4,919.00
|
XLON
|
08:24:00
|
|
24
|
4,919.00
|
BATE
|
08:24:05
|
|
79
|
4,919.00
|
BATE
|
08:24:08
|
|
299
|
4,919.00
|
XLON
|
08:24:30
|
|
33
|
4,918.00
|
CHIX
|
08:24:44
|
|
20
|
4,918.00
|
CHIX
|
08:24:45
|
|
479
|
4,919.00
|
XLON
|
08:25:20
|
|
137
|
4,917.00
|
CHIX
|
08:25:40
|
|
156
|
4,917.00
|
XLON
|
08:25:40
|
|
303
|
4,916.00
|
XLON
|
08:25:47
|
|
9
|
4,916.00
|
BATE
|
08:25:47
|
|
142
|
4,916.00
|
BATE
|
08:25:47
|
|
173
|
4,916.00
|
TRQX
|
08:25:47
|
|
1
|
4,915.00
|
CHIX
|
08:25:49
|
|
49
|
4,915.00
|
CHIX
|
08:25:50
|
|
172
|
4,915.00
|
AQXE
|
08:25:52
|
|
71
|
4,914.00
|
BATE
|
08:26:11
|
|
264
|
4,913.00
|
XLON
|
08:26:13
|
|
20
|
4,912.00
|
CHIX
|
08:26:20
|
|
589
|
4,913.00
|
XLON
|
08:27:07
|
|
37
|
4,910.00
|
BATE
|
08:27:31
|
|
566
|
4,913.00
|
XLON
|
08:28:09
|
|
598
|
4,915.00
|
XLON
|
08:29:12
|
|
275
|
4,912.00
|
XLON
|
08:30:06
|
|
51
|
4,911.00
|
CHIX
|
08:30:06
|
|
123
|
4,911.00
|
BATE
|
08:30:06
|
|
71
|
4,911.00
|
CHIX
|
08:30:06
|
|
56
|
4,911.00
|
BATE
|
08:30:06
|
|
68
|
4,907.00
|
CHIX
|
08:30:06
|
|
230
|
4,908.00
|
XLON
|
08:30:36
|
|
76
|
4,908.00
|
XLON
|
08:30:36
|
|
138
|
4,908.00
|
XLON
|
08:30:36
|
|
734
|
4,913.00
|
XLON
|
08:32:04
|
|
498
|
4,914.00
|
XLON
|
08:34:58
|
|
519
|
4,915.00
|
XLON
|
08:35:13
|
|
177
|
4,915.00
|
XLON
|
08:35:13
|
|
76
|
4,915.00
|
XLON
|
08:35:13
|
|
230
|
4,915.00
|
XLON
|
08:35:13
|
|
214
|
4,915.00
|
XLON
|
08:35:24
|
|
338
|
4,915.00
|
XLON
|
08:35:24
|
|
160
|
4,915.00
|
XLON
|
08:36:12
|
|
236
|
4,916.00
|
XLON
|
08:36:12
|
|
234
|
4,917.00
|
CHIX
|
08:36:26
|
|
143
|
4,917.00
|
XLON
|
08:36:26
|
|
42
|
4,915.00
|
CHIX
|
08:36:42
|
|
25
|
4,914.00
|
CHIX
|
08:37:00
|
|
251
|
4,914.00
|
XLON
|
08:37:00
|
|
324
|
4,913.00
|
BATE
|
08:37:00
|
|
1,093
|
4,916.00
|
XLON
|
08:38:48
|
|
339
|
4,915.00
|
XLON
|
08:39:50
|
|
65
|
4,915.00
|
XLON
|
08:39:50
|
|
89
|
4,914.00
|
CHIX
|
08:40:28
|
|
94
|
4,914.00
|
BATE
|
08:40:28
|
|
137
|
4,914.00
|
XLON
|
08:40:28
|
|
40
|
4,913.00
|
XLON
|
08:40:46
|
|
235
|
4,913.00
|
XLON
|
08:40:46
|
|
30
|
4,913.00
|
XLON
|
08:40:46
|
|
206
|
4,913.00
|
XLON
|
08:40:46
|
|
148
|
4,913.00
|
XLON
|
08:42:18
|
|
519
|
4,913.00
|
XLON
|
08:42:21
|
|
83
|
4,913.00
|
XLON
|
08:42:21
|
|
79
|
4,912.00
|
CHIX
|
08:42:24
|
|
55
|
4,912.00
|
BATE
|
08:42:24
|
|
170
|
4,912.00
|
TRQX
|
08:42:24
|
|
186
|
4,911.00
|
AQXE
|
08:42:44
|
|
82
|
4,910.00
|
BATE
|
08:42:47
|
|
69
|
4,910.00
|
CHIX
|
08:42:47
|
|
743
|
4,911.00
|
XLON
|
08:44:14
|
|
414
|
4,911.00
|
XLON
|
08:45:03
|
|
93
|
4,911.00
|
XLON
|
08:45:03
|
|
135
|
4,913.00
|
XLON
|
08:46:22
|
|
196
|
4,913.00
|
XLON
|
08:46:22
|
|
230
|
4,913.00
|
XLON
|
08:46:22
|
|
149
|
4,913.00
|
XLON
|
08:46:22
|
|
17
|
4,913.00
|
XLON
|
08:47:14
|
|
234
|
4,912.00
|
XLON
|
08:47:18
|
|
115
|
4,911.00
|
XLON
|
08:47:44
|
|
168
|
4,911.00
|
CHIX
|
08:47:44
|
|
163
|
4,911.00
|
BATE
|
08:47:44
|
|
144
|
4,911.00
|
XLON
|
08:47:44
|
|
59
|
4,909.00
|
BATE
|
08:48:12
|
|
63
|
4,909.00
|
CHIX
|
08:48:12
|
|
230
|
4,909.00
|
XLON
|
08:48:12
|
|
72
|
4,909.00
|
XLON
|
08:48:54
|
|
76
|
4,909.00
|
XLON
|
08:48:54
|
|
34
|
4,909.00
|
XLON
|
08:48:54
|
|
306
|
4,909.00
|
XLON
|
08:49:01
|
|
18
|
4,909.00
|
XLON
|
08:49:42
|
|
240
|
4,908.00
|
XLON
|
08:49:56
|
|
230
|
4,908.00
|
XLON
|
08:49:56
|
|
10
|
4,908.00
|
XLON
|
08:49:56
|
|
38
|
4,906.00
|
CHIX
|
08:50:05
|
|
50
|
4,906.00
|
BATE
|
08:50:05
|
|
34
|
4,904.00
|
BATE
|
08:50:57
|
|
43
|
4,904.00
|
CHIX
|
08:50:57
|
|
248
|
4,903.00
|
XLON
|
08:50:57
|
|
185
|
4,902.00
|
TRQX
|
08:51:16
|
|
460
|
4,902.00
|
XLON
|
08:52:07
|
|
229
|
4,902.00
|
XLON
|
08:52:07
|
|
14
|
4,902.00
|
XLON
|
08:52:07
|
|
41
|
4,900.00
|
CHIX
|
08:52:32
|
|
55
|
4,900.00
|
BATE
|
08:52:32
|
|
232
|
4,898.00
|
XLON
|
08:53:17
|
|
722
|
4,897.00
|
XLON
|
08:54:02
|
|
62
|
4,895.00
|
BATE
|
08:54:22
|
|
62
|
4,895.00
|
CHIX
|
08:54:22
|
|
236
|
4,893.00
|
XLON
|
08:55:09
|
|
30
|
4,892.00
|
XLON
|
08:56:01
|
|
25
|
4,892.00
|
XLON
|
08:56:01
|
|
33
|
4,892.00
|
XLON
|
08:56:01
|
|
33
|
4,892.00
|
XLON
|
08:56:01
|
|
458
|
4,892.00
|
XLON
|
08:56:01
|
|
28
|
4,889.00
|
BATE
|
08:56:47
|
|
77
|
4,889.00
|
CHIX
|
08:56:48
|
|
21
|
4,889.00
|
BATE
|
08:56:48
|
|
109
|
4,889.00
|
XLON
|
08:56:48
|
|
69
|
4,889.00
|
XLON
|
08:56:48
|
|
161
|
4,889.00
|
XLON
|
08:56:48
|
|
312
|
4,888.00
|
XLON
|
08:56:49
|
|
207
|
4,887.00
|
XLON
|
08:57:01
|
|
236
|
4,885.00
|
XLON
|
08:57:18
|
|
102
|
4,882.00
|
BATE
|
08:57:50
|
|
79
|
4,882.00
|
CHIX
|
08:57:50
|
|
228
|
4,882.00
|
XLON
|
08:57:50
|
|
231
|
4,879.00
|
XLON
|
08:58:32
|
|
94
|
4,878.00
|
XLON
|
08:58:33
|
|
206
|
4,878.00
|
XLON
|
08:58:33
|
|
14
|
4,876.00
|
XLON
|
08:59:03
|
|
193
|
4,876.00
|
XLON
|
08:59:03
|
|
207
|
4,875.00
|
XLON
|
08:59:17
|
|
29
|
4,874.00
|
BATE
|
08:59:37
|
|
108
|
4,878.00
|
XLON
|
09:00:05
|
|
147
|
4,878.00
|
XLON
|
09:00:05
|
|
338
|
4,878.00
|
XLON
|
09:00:05
|
|
99
|
4,876.00
|
XLON
|
09:00:18
|
|
617
|
4,876.00
|
XLON
|
09:00:18
|
|
128
|
4,876.00
|
XLON
|
09:00:18
|
|
3
|
4,876.00
|
XLON
|
09:00:18
|
|
522
|
4,879.00
|
XLON
|
09:01:11
|
|
200
|
4,879.00
|
XLON
|
09:02:10
|
|
305
|
4,879.00
|
XLON
|
09:02:10
|
|
87
|
4,877.00
|
XLON
|
09:02:13
|
|
628
|
4,877.00
|
XLON
|
09:02:13
|
|
138
|
4,877.00
|
XLON
|
09:03:08
|
|
125
|
4,877.00
|
XLON
|
09:03:08
|
|
35
|
4,878.00
|
XLON
|
09:03:21
|
|
100
|
4,878.00
|
XLON
|
09:03:21
|
|
604
|
4,878.00
|
XLON
|
09:03:21
|
|
120
|
4,881.00
|
XLON
|
09:03:51
|
|
413
|
4,881.00
|
XLON
|
09:03:51
|
|
255
|
4,880.00
|
CHIX
|
09:03:53
|
|
174
|
4,881.00
|
XLON
|
09:04:40
|
|
223
|
4,881.00
|
XLON
|
09:04:40
|
|
121
|
4,879.00
|
XLON
|
09:05:08
|
|
244
|
4,878.00
|
BATE
|
09:05:08
|
|
298
|
4,878.00
|
XLON
|
09:05:08
|
|
41
|
4,877.00
|
CHIX
|
09:05:08
|
|
178
|
4,875.00
|
XLON
|
09:05:09
|
|
95
|
4,875.00
|
XLON
|
09:05:09
|
|
69
|
4,875.00
|
BATE
|
09:05:10
|
|
251
|
4,876.00
|
XLON
|
09:06:31
|
|
641
|
4,876.00
|
XLON
|
09:06:31
|
|
465
|
4,876.00
|
XLON
|
09:06:31
|
|
19
|
4,876.00
|
XLON
|
09:07:21
|
|
710
|
4,877.00
|
XLON
|
09:07:51
|
|
10
|
4,878.00
|
XLON
|
09:08:02
|
|
65
|
4,876.00
|
BATE
|
09:08:03
|
|
147
|
4,876.00
|
CHIX
|
09:08:03
|
|
40
|
4,876.00
|
XLON
|
09:08:03
|
|
583
|
4,877.00
|
XLON
|
09:09:17
|
|
89
|
4,876.00
|
BATE
|
09:09:18
|
|
107
|
4,876.00
|
XLON
|
09:09:18
|
|
17
|
4,879.00
|
XLON
|
09:09:41
|
|
33
|
4,877.00
|
CHIX
|
09:09:41
|
|
84
|
4,877.00
|
XLON
|
09:10:10
|
|
126
|
4,877.00
|
XLON
|
09:11:03
|
|
276
|
4,877.00
|
XLON
|
09:11:05
|
|
240
|
4,877.00
|
XLON
|
09:11:13
|
|
19
|
4,877.00
|
XLON
|
09:11:13
|
|
228
|
4,876.00
|
XLON
|
09:11:31
|
|
51
|
4,875.00
|
BATE
|
09:11:31
|
|
161
|
4,875.00
|
AQXE
|
09:11:31
|
|
43
|
4,875.00
|
XLON
|
09:11:31
|
|
299
|
4,874.00
|
XLON
|
09:12:10
|
|
32
|
4,877.00
|
XLON
|
09:12:57
|
|
19
|
4,877.00
|
XLON
|
09:12:57
|
|
320
|
4,879.00
|
XLON
|
09:13:00
|
|
230
|
4,879.00
|
XLON
|
09:13:00
|
|
58
|
4,879.00
|
XLON
|
09:13:00
|
|
162
|
4,877.00
|
CHIX
|
09:13:25
|
|
209
|
4,877.00
|
XLON
|
09:13:25
|
|
93
|
4,876.00
|
BATE
|
09:13:25
|
|
129
|
4,876.00
|
XLON
|
09:13:26
|
|
214
|
4,875.00
|
XLON
|
09:13:53
|
|
265
|
4,875.00
|
XLON
|
09:15:28
|
|
287
|
4,875.00
|
XLON
|
09:15:28
|
|
534
|
4,879.00
|
XLON
|
09:17:03
|
|
566
|
4,880.00
|
XLON
|
09:18:14
|
|
101
|
4,878.00
|
XLON
|
09:18:15
|
|
159
|
4,877.00
|
XLON
|
09:18:15
|
|
77
|
4,877.00
|
TRQX
|
09:18:15
|
|
80
|
4,877.00
|
TRQX
|
09:18:15
|
|
107
|
4,876.00
|
BATE
|
09:18:17
|
|
21
|
4,876.00
|
XLON
|
09:18:17
|
|
118
|
4,876.00
|
CHIX
|
09:18:17
|
|
234
|
4,877.00
|
XLON
|
09:19:25
|
|
190
|
4,877.00
|
XLON
|
09:19:25
|
|
201
|
4,876.00
|
XLON
|
09:19:30
|
|
128
|
4,877.00
|
XLON
|
09:20:31
|
|
334
|
4,878.00
|
XLON
|
09:20:56
|
|
152
|
4,880.00
|
XLON
|
09:22:33
|
|
239
|
4,880.00
|
XLON
|
09:22:33
|
|
244
|
4,880.00
|
XLON
|
09:22:33
|
|
239
|
4,880.00
|
XLON
|
09:22:36
|
|
193
|
4,879.00
|
BATE
|
09:23:50
|
|
210
|
4,879.00
|
XLON
|
09:23:50
|
|
82
|
4,878.00
|
CHIX
|
09:23:51
|
|
127
|
4,878.00
|
CHIX
|
09:23:51
|
|
213
|
4,878.00
|
XLON
|
09:24:00
|
|
70
|
4,877.00
|
BATE
|
09:24:18
|
|
222
|
4,877.00
|
XLON
|
09:24:18
|
|
203
|
4,877.00
|
XLON
|
09:24:18
|
|
166
|
4,876.00
|
AQXE
|
09:24:18
|
|
5
|
4,876.00
|
CHIX
|
09:24:18
|
|
67
|
4,876.00
|
CHIX
|
09:24:18
|
|
2
|
4,874.00
|
XLON
|
09:24:40
|
|
251
|
4,874.00
|
XLON
|
09:24:44
|
|
52
|
4,874.00
|
XLON
|
09:24:44
|
|
114
|
4,874.00
|
XLON
|
09:24:44
|
|
83
|
4,874.00
|
XLON
|
09:24:45
|
|
227
|
4,873.00
|
XLON
|
09:24:45
|
|
280
|
4,873.00
|
XLON
|
09:24:45
|
|
17
|
4,871.00
|
XLON
|
09:25:03
|
|
231
|
4,870.00
|
XLON
|
09:25:29
|
|
3
|
4,870.00
|
XLON
|
09:25:29
|
|
681
|
4,870.00
|
XLON
|
09:25:29
|
|
620
|
4,869.00
|
XLON
|
09:26:15
|
|
74
|
4,865.00
|
BATE
|
09:26:20
|
|
30
|
4,865.00
|
XLON
|
09:26:20
|
|
63
|
4,864.00
|
CHIX
|
09:26:20
|
|
184
|
4,862.00
|
TRQX
|
09:26:22
|
|
46
|
4,858.00
|
XLON
|
09:26:38
|
|
208
|
4,856.00
|
XLON
|
09:26:45
|
|
83
|
4,852.00
|
XLON
|
09:27:05
|
|
145
|
4,852.00
|
XLON
|
09:27:13
|
|
16
|
4,852.00
|
XLON
|
09:27:13
|
|
190
|
4,849.00
|
XLON
|
09:27:17
|
|
612
|
4,853.00
|
XLON
|
09:28:37
|
|
770
|
4,852.00
|
XLON
|
09:28:41
|
|
22
|
4,845.00
|
XLON
|
09:29:00
|
|
411
|
4,848.00
|
XLON
|
09:29:36
|
|
65
|
4,848.00
|
XLON
|
09:29:36
|
|
255
|
4,853.00
|
XLON
|
09:30:05
|
|
357
|
4,853.00
|
XLON
|
09:30:05
|
|
226
|
4,852.00
|
XLON
|
09:30:53
|
|
534
|
4,849.00
|
XLON
|
09:30:53
|
|
96
|
4,846.00
|
XLON
|
09:30:57
|
|
68
|
4,846.00
|
XLON
|
09:31:06
|
|
53
|
4,844.00
|
BATE
|
09:31:43
|
|
116
|
4,844.00
|
BATE
|
09:31:43
|
|
154
|
4,842.00
|
CHIX
|
09:31:43
|
|
211
|
4,843.00
|
XLON
|
09:31:43
|
|
437
|
4,843.00
|
XLON
|
09:32:13
|
|
813
|
4,842.00
|
XLON
|
09:32:14
|
|
140
|
4,842.00
|
XLON
|
09:32:14
|
|
208
|
4,840.00
|
XLON
|
09:32:44
|
|
20
|
4,837.00
|
XLON
|
09:32:47
|
|
930
|
4,835.00
|
XLON
|
09:33:06
|
|
230
|
4,835.00
|
XLON
|
09:33:06
|
|
76
|
4,835.00
|
XLON
|
09:33:06
|
|
129
|
4,835.00
|
XLON
|
09:33:06
|
|
106
|
4,835.00
|
XLON
|
09:33:06
|
|
813
|
4,835.00
|
XLON
|
09:33:06
|
|
204
|
4,835.00
|
XLON
|
09:33:06
|
|
120
|
4,845.00
|
XLON
|
09:33:48
|
|
230
|
4,845.00
|
XLON
|
09:33:48
|
|
817
|
4,845.00
|
XLON
|
09:33:48
|
|
2,173
|
4,845.00
|
XLON
|
09:33:48
|
|
813
|
4,849.00
|
XLON
|
09:33:56
|
|
280
|
4,849.00
|
XLON
|
09:33:56
|
|
230
|
4,849.00
|
XLON
|
09:33:56
|
|
3,148
|
4,849.00
|
XLON
|
09:33:56
|
|
277
|
4,849.00
|
XLON
|
09:33:56
|
|
1,000
|
4,849.00
|
XLON
|
09:33:56
|
|
18
|
4,849.00
|
XLON
|
09:33:58
|
|
813
|
4,850.00
|
XLON
|
09:33:59
|
|
282
|
4,850.00
|
XLON
|
09:33:59
|
|
230
|
4,850.00
|
XLON
|
09:33:59
|
|
180
|
4,850.00
|
XLON
|
09:33:59
|
|
813
|
4,850.00
|
XLON
|
09:33:59
|
|
76
|
4,850.00
|
XLON
|
09:33:59
|
|
282
|
4,850.00
|
XLON
|
09:33:59
|
|
131
|
4,850.00
|
XLON
|
09:33:59
|
|
599
|
4,849.00
|
XLON
|
09:33:59
|
|
195
|
4,849.00
|
XLON
|
09:34:09
|
|
176
|
4,849.00
|
XLON
|
09:34:09
|
|
206
|
4,853.00
|
XLON
|
09:34:38
|
|
159
|
4,853.00
|
XLON
|
09:34:38
|
|
188
|
4,853.00
|
XLON
|
09:34:38
|
|
80
|
4,853.00
|
XLON
|
09:34:38
|
|
151
|
4,853.00
|
XLON
|
09:34:38
|
|
159
|
4,853.00
|
XLON
|
09:34:38
|
|
159
|
4,853.00
|
XLON
|
09:34:40
|
|
154
|
4,853.00
|
XLON
|
09:34:40
|
|
78
|
4,855.00
|
XLON
|
09:35:03
|
|
72
|
4,856.00
|
XLON
|
09:35:41
|
|
48
|
4,856.00
|
XLON
|
09:35:41
|
|
115
|
4,856.00
|
XLON
|
09:35:44
|
|
377
|
4,856.00
|
XLON
|
09:35:44
|
|
74
|
4,860.00
|
XLON
|
09:36:08
|
|
189
|
4,859.00
|
XLON
|
09:36:18
|
|
602
|
4,859.00
|
XLON
|
09:37:10
|
|
546
|
4,862.00
|
XLON
|
09:38:35
|
|
100
|
4,860.00
|
XLON
|
09:38:40
|
|
302
|
4,860.00
|
CHIX
|
09:39:53
|
|
206
|
4,860.00
|
BATE
|
09:39:53
|
|
208
|
4,860.00
|
XLON
|
09:39:53
|
|
103
|
4,860.00
|
XLON
|
09:39:53
|
|
314
|
4,859.00
|
XLON
|
09:39:55
|
|
209
|
4,859.00
|
XLON
|
09:39:55
|
|
307
|
4,858.00
|
XLON
|
09:40:08
|
|
37
|
4,856.00
|
XLON
|
09:40:11
|
|
78
|
4,857.00
|
XLON
|
09:40:12
|
|
73
|
4,857.00
|
XLON
|
09:40:25
|
|
228
|
4,857.00
|
XLON
|
09:40:45
|
|
2,801
|
4,857.00
|
XLON
|
09:40:45
|
|
87
|
4,857.00
|
XLON
|
09:40:45
|
|
104
|
4,857.00
|
XLON
|
09:40:45
|
|
129
|
4,857.00
|
XLON
|
09:40:45
|
|
230
|
4,857.00
|
XLON
|
09:40:45
|
|
1,421
|
4,857.00
|
XLON
|
09:40:45
|
|
205
|
4,854.00
|
XLON
|
09:40:59
|
|
160
|
4,854.00
|
XLON
|
09:40:59
|
|
25
|
4,854.00
|
XLON
|
09:40:59
|
|
131
|
4,853.00
|
XLON
|
09:41:11
|
|
76
|
4,854.00
|
XLON
|
09:41:25
|
|
227
|
4,856.00
|
XLON
|
09:41:38
|
|
397
|
4,856.00
|
XLON
|
09:41:38
|
|
160
|
4,854.00
|
XLON
|
09:42:40
|
|
228
|
4,854.00
|
XLON
|
09:42:40
|
|
65
|
4,857.00
|
XLON
|
09:43:40
|
|
550
|
4,857.00
|
XLON
|
09:43:40
|
|
21
|
4,856.00
|
XLON
|
09:43:52
|
|
166
|
4,855.00
|
BATE
|
09:43:53
|
|
80
|
4,855.00
|
XLON
|
09:43:59
|
|
136
|
4,854.00
|
XLON
|
09:44:53
|
|
30
|
4,854.00
|
XLON
|
09:44:53
|
|
168
|
4,854.00
|
XLON
|
09:44:53
|
|
145
|
4,854.00
|
XLON
|
09:44:53
|
|
75
|
4,852.00
|
XLON
|
09:44:57
|
|
136
|
4,852.00
|
XLON
|
09:44:57
|
|
65
|
4,851.00
|
CHIX
|
09:44:57
|
|
87
|
4,851.00
|
BATE
|
09:44:57
|
|
69
|
4,851.00
|
XLON
|
09:44:57
|
|
72
|
4,851.00
|
XLON
|
09:44:57
|
|
197
|
4,849.00
|
AQXE
|
09:45:00
|
|
136
|
4,850.00
|
XLON
|
09:46:29
|
|
390
|
4,850.00
|
XLON
|
09:46:29
|
|
210
|
4,849.00
|
XLON
|
09:47:02
|
|
79
|
4,849.00
|
XLON
|
09:47:02
|
|
122
|
4,848.00
|
CHIX
|
09:47:53
|
|
272
|
4,848.00
|
XLON
|
09:47:53
|
|
108
|
4,848.00
|
XLON
|
09:47:53
|
|
30
|
4,847.00
|
XLON
|
09:47:53
|
|
302
|
4,846.00
|
XLON
|
09:48:01
|
|
148
|
4,845.00
|
XLON
|
09:48:05
|
|
121
|
4,845.00
|
XLON
|
09:48:05
|
|
82
|
4,844.00
|
BATE
|
09:48:23
|
|
38
|
4,844.00
|
XLON
|
09:48:23
|
|
132
|
4,844.00
|
XLON
|
09:48:23
|
|
117
|
4,843.00
|
CHIX
|
09:48:57
|
|
118
|
4,843.00
|
XLON
|
09:48:57
|
|
221
|
4,843.00
|
XLON
|
09:48:57
|
|
194
|
4,842.00
|
XLON
|
09:49:04
|
|
18
|
4,840.00
|
XLON
|
09:49:18
|
|
534
|
4,840.00
|
XLON
|
09:49:18
|
|
213
|
4,840.00
|
XLON
|
09:49:18
|
|
79
|
4,840.00
|
TRQX
|
09:49:21
|
|
76
|
4,840.00
|
TRQX
|
09:49:21
|
|
77
|
4,838.00
|
BATE
|
09:50:21
|
|
518
|
4,840.00
|
XLON
|
09:50:21
|
|
138
|
4,839.00
|
XLON
|
09:50:21
|
|
495
|
4,839.00
|
XLON
|
09:50:21
|
|
229
|
4,839.00
|
XLON
|
09:50:21
|
|
230
|
4,839.00
|
XLON
|
09:50:21
|
|
76
|
4,839.00
|
XLON
|
09:50:21
|
|
124
|
4,839.00
|
XLON
|
09:50:21
|
|
223
|
4,839.00
|
XLON
|
09:50:21
|
|
1,894
|
4,839.00
|
XLON
|
09:50:21
|
|
224
|
4,839.00
|
XLON
|
09:50:21
|
|
828
|
4,838.00
|
XLON
|
09:50:50
|
|
90
|
4,837.00
|
XLON
|
09:50:50
|
|
98
|
4,836.00
|
XLON
|
09:50:54
|
|
627
|
4,838.00
|
XLON
|
09:51:20
|
|
230
|
4,838.00
|
XLON
|
09:51:22
|
|
299
|
4,838.00
|
XLON
|
09:51:22
|
|
206
|
4,838.00
|
XLON
|
09:51:22
|
|
213
|
4,838.00
|
XLON
|
09:51:22
|
|
72
|
4,838.00
|
XLON
|
09:51:22
|
|
236
|
4,838.00
|
XLON
|
09:51:22
|
|
126
|
4,838.00
|
XLON
|
09:51:22
|
|
2,513
|
4,838.00
|
XLON
|
09:51:22
|
|
86
|
4,838.00
|
XLON
|
09:51:22
|
|
298
|
4,838.00
|
XLON
|
09:51:22
|
|
76
|
4,838.00
|
XLON
|
09:51:22
|
|
200
|
4,838.00
|
XLON
|
09:51:22
|
|
514
|
4,838.00
|
XLON
|
09:51:49
|
|
586
|
4,838.00
|
XLON
|
09:51:49
|
|
95
|
4,838.00
|
XLON
|
09:51:49
|
|
122
|
4,838.00
|
XLON
|
09:51:52
|
|
133
|
4,838.00
|
XLON
|
09:51:52
|
|
199
|
4,838.00
|
XLON
|
09:51:52
|
|
230
|
4,838.00
|
XLON
|
09:51:52
|
|
217
|
4,838.00
|
XLON
|
09:51:52
|
|
2,830
|
4,838.00
|
XLON
|
09:51:52
|
|
203
|
4,838.00
|
XLON
|
09:51:52
|
|
95
|
4,838.00
|
XLON
|
09:51:52
|
|
73
|
4,838.00
|
XLON
|
09:51:52
|
|
117
|
4,838.00
|
XLON
|
09:51:52
|
|
81
|
4,838.00
|
XLON
|
09:51:52
|
|
225
|
4,838.00
|
XLON
|
09:51:52
|
|
76
|
4,838.00
|
XLON
|
09:51:57
|
|
115
|
4,838.00
|
XLON
|
09:51:57
|
|
131
|
4,838.00
|
XLON
|
09:51:57
|
|
77
|
4,838.00
|
XLON
|
09:51:57
|
|
55
|
4,838.00
|
XLON
|
09:52:02
|
|
76
|
4,838.00
|
XLON
|
09:52:02
|
|
42
|
4,838.00
|
XLON
|
09:52:02
|
|
95
|
4,838.00
|
XLON
|
09:52:07
|
|
76
|
4,838.00
|
XLON
|
09:52:07
|
|
62
|
4,838.00
|
XLON
|
09:52:07
|
|
41
|
4,838.00
|
XLON
|
09:52:12
|
|
37
|
4,838.00
|
XLON
|
09:52:12
|
|
76
|
4,838.00
|
XLON
|
09:52:12
|
|
135
|
4,838.00
|
XLON
|
09:52:12
|
|
63
|
4,838.00
|
XLON
|
09:52:17
|
|
76
|
4,838.00
|
XLON
|
09:52:17
|
|
26
|
4,838.00
|
XLON
|
09:52:22
|
|
27
|
4,838.00
|
XLON
|
09:52:22
|
|
38
|
4,838.00
|
XLON
|
09:52:27
|
|
28
|
4,838.00
|
XLON
|
09:52:32
|
|
25
|
4,838.00
|
XLON
|
09:52:32
|
|
34
|
4,838.00
|
XLON
|
09:52:32
|
|
604
|
4,838.00
|
XLON
|
09:52:40
|
|
167
|
4,838.00
|
XLON
|
09:52:42
|
|
1,841
|
4,838.00
|
XLON
|
09:52:42
|
|
111
|
4,838.00
|
XLON
|
09:52:42
|
|
116
|
4,838.00
|
XLON
|
09:52:42
|
|
230
|
4,838.00
|
XLON
|
09:52:42
|
|
157
|
4,838.00
|
XLON
|
09:52:47
|
|
192
|
4,839.00
|
XLON
|
09:53:03
|
|
114
|
4,839.00
|
XLON
|
09:53:05
|
|
110
|
4,839.00
|
XLON
|
09:53:27
|
|
230
|
4,838.00
|
XLON
|
09:54:10
|
|
167
|
4,838.00
|
XLON
|
09:54:10
|
|
195
|
4,837.00
|
XLON
|
09:54:22
|
|
191
|
4,837.00
|
XLON
|
09:54:22
|
|
206
|
4,837.00
|
XLON
|
09:54:22
|
|
163
|
4,835.00
|
BATE
|
09:54:35
|
|
105
|
4,835.00
|
XLON
|
09:54:35
|
|
85
|
4,834.00
|
XLON
|
09:54:51
|
|
45
|
4,834.00
|
XLON
|
09:54:51
|
|
83
|
4,833.00
|
CHIX
|
09:54:51
|
|
207
|
4,833.00
|
XLON
|
09:54:51
|
|
107
|
4,832.00
|
XLON
|
09:55:21
|
|
144
|
4,832.00
|
XLON
|
09:55:21
|
|
288
|
4,836.00
|
XLON
|
09:56:02
|
|
111
|
4,836.00
|
XLON
|
09:56:02
|
|
193
|
4,834.00
|
XLON
|
09:56:50
|
|
66
|
4,833.00
|
XLON
|
09:57:08
|
|
113
|
4,833.00
|
XLON
|
09:57:08
|
|
89
|
4,833.00
|
XLON
|
09:57:08
|
|
190
|
4,833.00
|
XLON
|
09:57:08
|
|
506
|
4,833.00
|
XLON
|
09:58:21
|
|
100
|
4,832.00
|
BATE
|
09:58:21
|
|
81
|
4,832.00
|
XLON
|
09:58:21
|
|
13
|
4,831.00
|
CHIX
|
09:58:21
|
|
164
|
4,831.00
|
CHIX
|
09:58:21
|
|
47
|
4,829.00
|
XLON
|
09:58:23
|
|
40
|
4,829.00
|
XLON
|
09:58:23
|
|
35
|
4,829.00
|
XLON
|
09:58:23
|
|
600
|
4,835.00
|
XLON
|
09:59:45
|
|
255
|
4,839.00
|
XLON
|
10:01:51
|
|
558
|
4,839.00
|
XLON
|
10:01:51
|
|
255
|
4,841.00
|
XLON
|
10:03:57
|
|
138
|
4,841.00
|
XLON
|
10:03:57
|
|
615
|
4,847.00
|
XLON
|
10:04:26
|
|
14
|
4,846.00
|
XLON
|
10:04:27
|
|
355
|
4,845.00
|
XLON
|
10:04:30
|
|
174
|
4,844.00
|
BATE
|
10:04:38
|
|
207
|
4,843.00
|
CHIX
|
10:04:51
|
|
280
|
4,842.00
|
XLON
|
10:05:03
|
|
199
|
4,842.00
|
XLON
|
10:05:03
|
|
229
|
4,842.00
|
XLON
|
10:05:03
|
|
612
|
4,844.00
|
XLON
|
10:06:31
|
|
409
|
4,845.00
|
XLON
|
10:07:23
|
|
129
|
4,845.00
|
XLON
|
10:07:23
|
|
443
|
4,848.00
|
XLON
|
10:08:34
|
|
71
|
4,848.00
|
XLON
|
10:09:19
|
|
180
|
4,849.00
|
XLON
|
10:09:58
|
|
436
|
4,849.00
|
XLON
|
10:09:58
|
|
207
|
4,847.00
|
XLON
|
10:10:11
|
|
168
|
4,846.00
|
CHIX
|
10:10:11
|
|
117
|
4,846.00
|
BATE
|
10:10:11
|
|
57
|
4,846.00
|
BATE
|
10:10:11
|
|
251
|
4,845.00
|
XLON
|
10:10:11
|
|
175
|
4,845.00
|
XLON
|
10:10:11
|
|
21
|
4,850.00
|
XLON
|
10:10:59
|
|
58
|
4,850.00
|
XLON
|
10:10:59
|
|
175
|
4,850.00
|
XLON
|
10:11:27
|
|
322
|
4,850.00
|
XLON
|
10:11:27
|
|
500
|
4,850.00
|
XLON
|
10:14:07
|
|
174
|
4,850.00
|
XLON
|
10:14:18
|
|
193
|
4,850.00
|
XLON
|
10:14:18
|
|
585
|
4,850.00
|
XLON
|
10:14:30
|
|
121
|
4,851.00
|
XLON
|
10:16:22
|
|
230
|
4,851.00
|
XLON
|
10:16:22
|
|
226
|
4,851.00
|
XLON
|
10:16:22
|
|
173
|
4,852.00
|
AQXE
|
10:16:47
|
|
172
|
4,851.00
|
CHIX
|
10:16:48
|
|
259
|
4,851.00
|
BATE
|
10:16:48
|
|
371
|
4,851.00
|
XLON
|
10:16:48
|
|
206
|
4,851.00
|
XLON
|
10:16:48
|
|
229
|
4,851.00
|
XLON
|
10:16:48
|
|
201
|
4,851.00
|
XLON
|
10:16:48
|
|
29
|
4,849.00
|
XLON
|
10:16:48
|
|
143
|
4,848.00
|
CHIX
|
10:16:52
|
|
94
|
4,848.00
|
XLON
|
10:16:52
|
|
66
|
4,848.00
|
BATE
|
10:17:01
|
|
159
|
4,848.00
|
TRQX
|
10:17:01
|
|
22
|
4,847.00
|
XLON
|
10:17:01
|
|
123
|
4,846.00
|
XLON
|
10:17:10
|
|
133
|
4,846.00
|
XLON
|
10:17:10
|
|
178
|
4,845.00
|
XLON
|
10:17:25
|
|
192
|
4,844.00
|
XLON
|
10:17:53
|
|
32
|
4,844.00
|
XLON
|
10:17:53
|
|
25
|
4,843.00
|
XLON
|
10:18:18
|
|
126
|
4,842.00
|
XLON
|
10:18:18
|
|
36
|
4,842.00
|
XLON
|
10:18:18
|
|
162
|
4,842.00
|
XLON
|
10:18:18
|
|
24
|
4,841.00
|
XLON
|
10:18:18
|
|
195
|
4,840.00
|
AQXE
|
10:18:32
|
|
551
|
4,842.00
|
XLON
|
10:20:00
|
|
212
|
4,840.00
|
XLON
|
10:20:25
|
|
184
|
4,845.00
|
XLON
|
10:21:58
|
|
786
|
4,848.00
|
XLON
|
10:23:20
|
|
259
|
4,848.00
|
XLON
|
10:23:20
|
|
485
|
4,847.00
|
XLON
|
10:24:09
|
|
484
|
4,847.00
|
XLON
|
10:25:10
|
|
209
|
4,847.00
|
XLON
|
10:25:44
|
|
105
|
4,846.00
|
XLON
|
10:26:13
|
|
94
|
4,846.00
|
XLON
|
10:26:32
|
|
209
|
4,846.00
|
CHIX
|
10:26:34
|
|
192
|
4,846.00
|
XLON
|
10:26:34
|
|
187
|
4,846.00
|
XLON
|
10:26:34
|
|
57
|
4,845.00
|
XLON
|
10:26:34
|
|
138
|
4,845.00
|
XLON
|
10:26:41
|
|
157
|
4,845.00
|
XLON
|
10:26:41
|
|
181
|
4,844.00
|
BATE
|
10:26:43
|
|
186
|
4,844.00
|
XLON
|
10:26:43
|
|
123
|
4,844.00
|
XLON
|
10:26:43
|
|
187
|
4,844.00
|
XLON
|
10:26:43
|
|
100
|
4,843.00
|
CHIX
|
10:26:43
|
|
192
|
4,843.00
|
XLON
|
10:26:43
|
|
576
|
4,845.00
|
XLON
|
10:28:28
|
|
81
|
4,844.00
|
XLON
|
10:29:14
|
|
75
|
4,843.00
|
XLON
|
10:29:36
|
|
93
|
4,843.00
|
XLON
|
10:29:36
|
|
196
|
4,843.00
|
XLON
|
10:29:36
|
|
597
|
4,843.00
|
XLON
|
10:30:22
|
|
66
|
4,842.00
|
XLON
|
10:30:23
|
|
78
|
4,842.00
|
CHIX
|
10:30:23
|
|
128
|
4,841.00
|
BATE
|
10:31:10
|
|
170
|
4,841.00
|
TRQX
|
10:31:10
|
|
59
|
4,841.00
|
XLON
|
10:31:10
|
|
44
|
4,841.00
|
XLON
|
10:31:10
|
|
39
|
4,841.00
|
XLON
|
10:31:10
|
|
196
|
4,841.00
|
XLON
|
10:31:10
|
|
115
|
4,839.00
|
XLON
|
10:31:40
|
|
55
|
4,839.00
|
XLON
|
10:31:40
|
|
83
|
4,839.00
|
XLON
|
10:31:40
|
|
77
|
4,839.00
|
XLON
|
10:31:40
|
|
193
|
4,839.00
|
XLON
|
10:31:40
|
|
248
|
4,841.00
|
XLON
|
10:32:48
|
|
201
|
4,841.00
|
XLON
|
10:32:48
|
|
77
|
4,841.00
|
XLON
|
10:32:48
|
|
505
|
4,842.00
|
XLON
|
10:33:52
|
|
181
|
4,841.00
|
BATE
|
10:34:27
|
|
93
|
4,841.00
|
XLON
|
10:34:27
|
|
193
|
4,841.00
|
XLON
|
10:34:27
|
|
611
|
4,842.00
|
XLON
|
10:36:34
|
|
265
|
4,842.00
|
XLON
|
10:36:34
|
|
222
|
4,842.00
|
XLON
|
10:36:34
|
|
109
|
4,841.00
|
XLON
|
10:36:41
|
|
602
|
4,844.00
|
XLON
|
10:37:53
|
|
187
|
4,845.00
|
XLON
|
10:39:24
|
|
53
|
4,845.00
|
XLON
|
10:39:24
|
|
158
|
4,845.00
|
XLON
|
10:39:24
|
|
499
|
4,848.00
|
XLON
|
10:40:27
|
|
466
|
4,848.00
|
XLON
|
10:40:55
|
|
20
|
4,849.00
|
XLON
|
10:42:08
|
|
52
|
4,849.00
|
XLON
|
10:42:08
|
|
572
|
4,849.00
|
XLON
|
10:42:08
|
|
80
|
4,849.00
|
XLON
|
10:42:35
|
|
63
|
4,849.00
|
CHIX
|
10:43:06
|
|
103
|
4,849.00
|
CHIX
|
10:43:06
|
|
294
|
4,849.00
|
CHIX
|
10:43:14
|
|
573
|
4,849.00
|
XLON
|
10:44:22
|
|
469
|
4,849.00
|
XLON
|
10:44:22
|
|
549
|
4,852.00
|
XLON
|
10:45:03
|
|
76
|
4,853.00
|
BATE
|
10:45:43
|
|
76
|
4,853.00
|
BATE
|
10:45:43
|
|
295
|
4,853.00
|
BATE
|
10:45:43
|
|
539
|
4,855.00
|
XLON
|
10:46:32
|
|
466
|
4,855.00
|
XLON
|
10:47:02
|
|
159
|
4,854.00
|
XLON
|
10:47:02
|
|
18
|
4,853.00
|
XLON
|
10:47:02
|
|
93
|
4,852.00
|
CHIX
|
10:47:15
|
|
101
|
4,852.00
|
XLON
|
10:47:15
|
|
541
|
4,853.00
|
XLON
|
10:48:13
|
|
55
|
4,853.00
|
XLON
|
10:49:35
|
|
94
|
4,853.00
|
XLON
|
10:49:35
|
|
63
|
4,853.00
|
XLON
|
10:49:35
|
|
156
|
4,853.00
|
XLON
|
10:49:35
|
|
61
|
4,853.00
|
XLON
|
10:50:36
|
|
54
|
4,853.00
|
XLON
|
10:50:36
|
|
61
|
4,853.00
|
XLON
|
10:50:36
|
|
185
|
4,853.00
|
XLON
|
10:50:36
|
|
383
|
4,853.00
|
XLON
|
10:51:37
|
|
170
|
4,852.00
|
XLON
|
10:52:33
|
|
82
|
4,852.00
|
XLON
|
10:52:33
|
|
92
|
4,851.00
|
BATE
|
10:52:33
|
|
186
|
4,850.00
|
AQXE
|
10:52:33
|
|
90
|
4,850.00
|
CHIX
|
10:52:33
|
|
29
|
4,850.00
|
XLON
|
10:52:33
|
|
162
|
4,850.00
|
XLON
|
10:52:33
|
|
188
|
4,850.00
|
XLON
|
10:52:33
|
|
73
|
4,849.00
|
BATE
|
10:52:33
|
|
37
|
4,849.00
|
BATE
|
10:52:33
|
|
107
|
4,849.00
|
XLON
|
10:52:33
|
|
168
|
4,849.00
|
XLON
|
10:52:33
|
|
90
|
4,848.00
|
CHIX
|
10:52:33
|
|
36
|
4,848.00
|
XLON
|
10:52:33
|
|
155
|
4,848.00
|
TRQX
|
10:52:33
|
|
47
|
4,847.00
|
XLON
|
10:52:33
|
|
293
|
4,846.00
|
XLON
|
10:52:36
|
|
559
|
4,853.00
|
XLON
|
10:53:39
|
|
373
|
4,854.00
|
XLON
|
10:55:10
|
|
125
|
4,852.00
|
XLON
|
10:55:41
|
|
568
|
4,852.00
|
XLON
|
10:57:01
|
|
190
|
4,852.00
|
XLON
|
10:57:28
|
|
207
|
4,852.00
|
XLON
|
10:57:41
|
|
554
|
4,852.00
|
XLON
|
10:59:08
|
|
167
|
4,853.00
|
XLON
|
11:00:00
|
|
195
|
4,853.00
|
XLON
|
11:00:00
|
|
498
|
4,853.00
|
XLON
|
11:00:26
|
|
656
|
4,853.00
|
XLON
|
11:02:36
|
|
449
|
4,853.00
|
XLON
|
11:02:36
|
|
201
|
4,853.00
|
XLON
|
11:02:36
|
|
273
|
4,857.00
|
BATE
|
11:02:46
|
|
237
|
4,857.00
|
CHIX
|
11:02:47
|
|
350
|
4,864.00
|
XLON
|
11:04:13
|
|
212
|
4,864.00
|
XLON
|
11:04:13
|
|
12
|
4,864.00
|
XLON
|
11:04:13
|
|
66
|
4,864.00
|
XLON
|
11:05:20
|
|
427
|
4,864.00
|
XLON
|
11:05:20
|
|
84
|
4,862.00
|
XLON
|
11:06:18
|
|
220
|
4,861.00
|
XLON
|
11:06:18
|
|
155
|
4,860.00
|
XLON
|
11:06:19
|
|
171
|
4,859.00
|
XLON
|
11:06:22
|
|
461
|
4,860.00
|
XLON
|
11:07:32
|
|
82
|
4,859.00
|
XLON
|
11:07:35
|
|
5
|
4,858.00
|
XLON
|
11:08:01
|
|
22
|
4,858.00
|
XLON
|
11:08:04
|
|
549
|
4,859.00
|
XLON
|
11:10:36
|
|
232
|
4,858.00
|
XLON
|
11:10:36
|
|
165
|
4,858.00
|
XLON
|
11:10:36
|
|
417
|
4,858.00
|
XLON
|
11:10:36
|
|
160
|
4,857.00
|
AQXE
|
11:10:36
|
|
49
|
4,857.00
|
BATE
|
11:10:36
|
|
41
|
4,857.00
|
BATE
|
11:10:36
|
|
48
|
4,857.00
|
CHIX
|
11:10:36
|
|
124
|
4,857.00
|
XLON
|
11:10:41
|
|
90
|
4,857.00
|
XLON
|
11:10:41
|
|
40
|
4,857.00
|
XLON
|
11:10:41
|
|
192
|
4,857.00
|
TRQX
|
11:10:41
|
|
54
|
4,857.00
|
CHIX
|
11:10:41
|
|
106
|
4,856.00
|
XLON
|
11:10:41
|
|
85
|
4,856.00
|
XLON
|
11:10:41
|
|
35
|
4,855.00
|
BATE
|
11:10:51
|
|
140
|
4,855.00
|
BATE
|
11:11:16
|
|
153
|
4,854.00
|
CHIX
|
11:11:34
|
|
184
|
4,853.00
|
XLON
|
11:11:36
|
|
26
|
4,853.00
|
XLON
|
11:11:36
|
|
539
|
4,855.00
|
XLON
|
11:12:39
|
|
188
|
4,852.00
|
XLON
|
11:13:27
|
|
22
|
4,851.00
|
CHIX
|
11:14:09
|
|
28
|
4,851.00
|
XLON
|
11:14:09
|
|
50
|
4,851.00
|
CHIX
|
11:14:09
|
|
97
|
4,850.00
|
BATE
|
11:14:20
|
|
25
|
4,850.00
|
XLON
|
11:14:20
|
|
484
|
4,850.00
|
XLON
|
11:14:29
|
|
10
|
4,849.00
|
XLON
|
11:14:38
|
|
181
|
4,849.00
|
XLON
|
11:14:38
|
|
198
|
4,848.00
|
XLON
|
11:14:42
|
|
86
|
4,848.00
|
XLON
|
11:14:42
|
|
116
|
4,847.00
|
XLON
|
11:15:04
|
|
91
|
4,846.00
|
CHIX
|
11:15:31
|
|
64
|
4,846.00
|
XLON
|
11:15:31
|
|
61
|
4,846.00
|
XLON
|
11:15:31
|
|
110
|
4,845.00
|
XLON
|
11:15:31
|
|
192
|
4,845.00
|
XLON
|
11:15:31
|
|
84
|
4,844.00
|
XLON
|
11:15:32
|
|
173
|
4,843.00
|
XLON
|
11:16:13
|
|
41
|
4,842.00
|
XLON
|
11:16:47
|
|
160
|
4,842.00
|
XLON
|
11:17:02
|
|
175
|
4,842.00
|
XLON
|
11:17:02
|
|
149
|
4,841.00
|
XLON
|
11:17:33
|
|
24
|
4,841.00
|
XLON
|
11:17:33
|
|
35
|
4,839.00
|
XLON
|
11:17:58
|
|
172
|
4,839.00
|
XLON
|
11:17:58
|
|
182
|
4,838.00
|
XLON
|
11:17:59
|
|
70
|
4,836.00
|
XLON
|
11:18:04
|
|
44
|
4,835.00
|
BATE
|
11:18:05
|
|
55
|
4,835.00
|
BATE
|
11:18:15
|
|
156
|
4,833.00
|
XLON
|
11:18:17
|
|
105
|
4,833.00
|
CHIX
|
11:18:17
|
|
170
|
4,833.00
|
XLON
|
11:18:17
|
|
40
|
4,833.00
|
XLON
|
11:18:17
|
|
120
|
4,832.00
|
XLON
|
11:19:06
|
|
347
|
4,832.00
|
XLON
|
11:19:34
|
|
170
|
4,831.00
|
XLON
|
11:19:37
|
|
361
|
4,833.00
|
XLON
|
11:21:12
|
|
165
|
4,833.00
|
XLON
|
11:21:12
|
|
763
|
4,833.00
|
XLON
|
11:22:03
|
|
9
|
4,833.00
|
XLON
|
11:22:03
|
|
20
|
4,831.00
|
XLON
|
11:22:09
|
|
168
|
4,831.00
|
XLON
|
11:22:37
|
|
61
|
4,831.00
|
XLON
|
11:22:37
|
|
71
|
4,831.00
|
XLON
|
11:22:37
|
|
106
|
4,831.00
|
XLON
|
11:22:37
|
|
117
|
4,831.00
|
XLON
|
11:22:37
|
|
50
|
4,830.00
|
XLON
|
11:22:37
|
|
399
|
4,830.00
|
XLON
|
11:22:37
|
|
55
|
4,829.00
|
XLON
|
11:22:41
|
|
77
|
4,829.00
|
XLON
|
11:22:51
|
|
152
|
4,828.00
|
XLON
|
11:22:55
|
|
609
|
4,828.00
|
XLON
|
11:23:09
|
|
230
|
4,828.00
|
XLON
|
11:23:09
|
|
80
|
4,828.00
|
XLON
|
11:23:09
|
|
169
|
4,828.00
|
XLON
|
11:23:09
|
|
1,083
|
4,828.00
|
XLON
|
11:23:09
|
|
61
|
4,828.00
|
XLON
|
11:23:09
|
|
136
|
4,827.00
|
XLON
|
11:23:09
|
|
32
|
4,829.00
|
XLON
|
11:23:55
|
|
574
|
4,829.00
|
XLON
|
11:23:55
|
|
609
|
4,829.00
|
XLON
|
11:23:55
|
|
162
|
4,829.00
|
XLON
|
11:23:55
|
|
230
|
4,829.00
|
XLON
|
11:23:55
|
|
235
|
4,829.00
|
XLON
|
11:23:55
|
|
162
|
4,829.00
|
XLON
|
11:23:55
|
|
540
|
4,830.00
|
XLON
|
11:24:13
|
|
170
|
4,830.00
|
XLON
|
11:24:26
|
|
60
|
4,830.00
|
XLON
|
11:24:26
|
|
205
|
4,830.00
|
XLON
|
11:24:58
|
|
609
|
4,830.00
|
XLON
|
11:24:58
|
|
213
|
4,830.00
|
XLON
|
11:25:00
|
|
609
|
4,830.00
|
XLON
|
11:25:00
|
|
197
|
4,830.00
|
XLON
|
11:25:00
|
|
76
|
4,830.00
|
XLON
|
11:25:00
|
|
232
|
4,830.00
|
XLON
|
11:25:00
|
|
213
|
4,830.00
|
XLON
|
11:25:00
|
|
213
|
4,830.00
|
XLON
|
11:25:01
|
|
328
|
4,830.00
|
XLON
|
11:25:01
|
|
609
|
4,830.00
|
XLON
|
11:25:01
|
|
87
|
4,830.00
|
XLON
|
11:25:07
|
|
181
|
4,830.00
|
XLON
|
11:25:07
|
|
334
|
4,833.00
|
XLON
|
11:25:31
|
|
178
|
4,833.00
|
XLON
|
11:26:40
|
|
180
|
4,832.00
|
XLON
|
11:26:40
|
|
167
|
4,832.00
|
XLON
|
11:26:40
|
|
165
|
4,831.00
|
BATE
|
11:26:40
|
|
775
|
4,830.00
|
XLON
|
11:26:43
|
|
195
|
4,830.00
|
XLON
|
11:26:44
|
|
1,019
|
4,830.00
|
XLON
|
11:26:44
|
|
159
|
4,830.00
|
XLON
|
11:26:44
|
|
170
|
4,829.00
|
XLON
|
11:26:44
|
|
51
|
4,829.00
|
XLON
|
11:26:44
|
|
161
|
4,829.00
|
CHIX
|
11:26:44
|
|
42
|
4,828.00
|
XLON
|
11:26:45
|
|
135
|
4,827.00
|
XLON
|
11:26:46
|
|
159
|
4,827.00
|
XLON
|
11:26:46
|
|
131
|
4,826.00
|
BATE
|
11:26:46
|
|
140
|
4,826.00
|
XLON
|
11:26:48
|
|
4
|
4,826.00
|
XLON
|
11:26:48
|
|
109
|
4,826.00
|
XLON
|
11:26:48
|
|
69
|
4,826.00
|
XLON
|
11:26:48
|
|
47
|
4,826.00
|
XLON
|
11:26:48
|
|
96
|
4,825.00
|
CHIX
|
11:26:49
|
|
515
|
4,824.00
|
XLON
|
11:28:42
|
|
69
|
4,829.00
|
XLON
|
11:29:44
|
|
414
|
4,829.00
|
XLON
|
11:29:44
|
|
170
|
4,828.00
|
XLON
|
11:30:18
|
|
183
|
4,827.00
|
XLON
|
11:30:18
|
|
149
|
4,825.00
|
XLON
|
11:30:24
|
|
24
|
4,824.00
|
XLON
|
11:30:24
|
|
59
|
4,824.00
|
XLON
|
11:30:57
|
|
94
|
4,824.00
|
XLON
|
11:30:57
|
|
17
|
4,824.00
|
XLON
|
11:30:57
|
|
49
|
4,824.00
|
XLON
|
11:31:08
|
|
88
|
4,823.00
|
CHIX
|
11:31:10
|
|
89
|
4,823.00
|
BATE
|
11:31:10
|
|
173
|
4,823.00
|
XLON
|
11:31:10
|
|
46
|
4,821.00
|
XLON
|
11:31:21
|
|
35
|
4,820.00
|
XLON
|
11:32:02
|
|
66
|
4,820.00
|
XLON
|
11:32:02
|
|
47
|
4,820.00
|
XLON
|
11:32:02
|
|
77
|
4,820.00
|
XLON
|
11:32:02
|
|
86
|
4,820.00
|
XLON
|
11:32:02
|
|
176
|
4,818.00
|
XLON
|
11:32:25
|
|
46
|
4,818.00
|
XLON
|
11:32:25
|
|
180
|
4,816.00
|
XLON
|
11:33:06
|
|
230
|
4,818.00
|
XLON
|
11:34:18
|
|
279
|
4,818.00
|
XLON
|
11:34:18
|
|
520
|
4,817.00
|
XLON
|
11:35:34
|
|
7
|
4,817.00
|
XLON
|
11:35:34
|
|
131
|
4,817.00
|
XLON
|
11:36:57
|
|
17
|
4,817.00
|
XLON
|
11:37:04
|
|
156
|
4,817.00
|
XLON
|
11:37:22
|
|
63
|
4,817.00
|
XLON
|
11:37:22
|
|
65
|
4,817.00
|
XLON
|
11:37:22
|
|
179
|
4,817.00
|
XLON
|
11:37:22
|
|
31
|
4,817.00
|
XLON
|
11:37:22
|
|
153
|
4,817.00
|
XLON
|
11:38:50
|
|
159
|
4,816.00
|
AQXE
|
11:39:05
|
|
160
|
4,816.00
|
CHIX
|
11:39:05
|
|
190
|
4,816.00
|
XLON
|
11:39:05
|
|
164
|
4,816.00
|
XLON
|
11:39:05
|
|
90
|
4,815.00
|
XLON
|
11:39:05
|
|
40
|
4,815.00
|
XLON
|
11:39:05
|
|
42
|
4,815.00
|
XLON
|
11:39:05
|
|
80
|
4,821.00
|
XLON
|
11:40:00
|
|
356
|
4,820.00
|
XLON
|
11:40:20
|
|
159
|
4,820.00
|
XLON
|
11:40:20
|
|
12
|
4,820.00
|
XLON
|
11:40:20
|
|
580
|
4,823.00
|
XLON
|
11:41:23
|
|
366
|
4,822.00
|
XLON
|
11:41:31
|
|
44
|
4,821.00
|
CHIX
|
11:41:41
|
|
75
|
4,822.00
|
BATE
|
11:41:45
|
|
77
|
4,822.00
|
CHIX
|
11:42:02
|
|
48
|
4,824.00
|
XLON
|
11:42:10
|
|
230
|
4,824.00
|
XLON
|
11:42:10
|
|
198
|
4,824.00
|
XLON
|
11:42:10
|
|
502
|
4,825.00
|
XLON
|
11:45:01
|
|
861
|
4,825.00
|
XLON
|
11:45:01
|
|
113
|
4,825.00
|
BATE
|
11:45:01
|
|
110
|
4,825.00
|
BATE
|
11:45:01
|
|
86
|
4,825.00
|
BATE
|
11:45:01
|
|
259
|
4,824.00
|
XLON
|
11:45:38
|
|
181
|
4,824.00
|
XLON
|
11:45:38
|
|
157
|
4,824.00
|
XLON
|
11:45:38
|
|
20
|
4,823.00
|
BATE
|
11:45:38
|
|
405
|
4,824.00
|
XLON
|
11:46:59
|
|
56
|
4,823.00
|
XLON
|
11:47:42
|
|
136
|
4,823.00
|
XLON
|
11:47:42
|
|
131
|
4,823.00
|
XLON
|
11:47:42
|
|
102
|
4,823.00
|
XLON
|
11:47:42
|
|
209
|
4,822.00
|
CHIX
|
11:47:50
|
|
37
|
4,822.00
|
BATE
|
11:47:50
|
|
40
|
4,822.00
|
XLON
|
11:47:50
|
|
32
|
4,822.00
|
XLON
|
11:47:50
|
|
21
|
4,822.00
|
XLON
|
11:47:50
|
|
152
|
4,822.00
|
XLON
|
11:47:50
|
|
89
|
4,821.00
|
XLON
|
11:47:51
|
|
181
|
4,821.00
|
TRQX
|
11:47:51
|
|
166
|
4,821.00
|
XLON
|
11:47:51
|
|
58
|
4,820.00
|
BATE
|
11:47:52
|
|
22
|
4,820.00
|
CHIX
|
11:47:52
|
|
112
|
4,820.00
|
CHIX
|
11:47:52
|
|
195
|
4,820.00
|
XLON
|
11:47:52
|
|
148
|
4,820.00
|
XLON
|
11:47:52
|
|
139
|
4,820.00
|
XLON
|
11:47:52
|
|
69
|
4,820.00
|
XLON
|
11:47:52
|
|
517
|
4,820.00
|
XLON
|
11:47:52
|
|
71
|
4,820.00
|
CHIX
|
11:47:55
|
|
177
|
4,820.00
|
XLON
|
11:47:57
|
|
609
|
4,820.00
|
XLON
|
11:47:57
|
|
52
|
4,820.00
|
XLON
|
11:47:57
|
|
64
|
4,820.00
|
XLON
|
11:47:57
|
|
61
|
4,820.00
|
XLON
|
11:47:57
|
|
260
|
4,820.00
|
XLON
|
11:47:57
|
|
230
|
4,820.00
|
XLON
|
11:47:57
|
|
63
|
4,820.00
|
XLON
|
11:48:02
|
|
609
|
4,820.00
|
XLON
|
11:48:02
|
|
230
|
4,820.00
|
XLON
|
11:48:02
|
|
197
|
4,820.00
|
XLON
|
11:48:02
|
|
165
|
4,820.00
|
XLON
|
11:48:02
|
|
195
|
4,820.00
|
XLON
|
11:48:02
|
|
214
|
4,820.00
|
XLON
|
11:48:02
|
|
9
|
4,820.00
|
XLON
|
11:48:02
|
|
609
|
4,820.00
|
XLON
|
11:48:02
|
|
197
|
4,820.00
|
XLON
|
11:48:02
|
|
230
|
4,820.00
|
XLON
|
11:48:02
|
|
609
|
4,820.00
|
XLON
|
11:48:02
|
|
67
|
4,820.00
|
XLON
|
11:48:02
|
|
213
|
4,820.00
|
XLON
|
11:48:02
|
|
188
|
4,820.00
|
XLON
|
11:48:18
|
|
235
|
4,820.00
|
XLON
|
11:49:12
|
|
63
|
4,820.00
|
XLON
|
11:49:32
|
|
103
|
4,820.00
|
XLON
|
11:49:32
|
|
320
|
4,820.00
|
XLON
|
11:49:32
|
|
517
|
4,822.00
|
XLON
|
11:52:40
|
|
602
|
4,825.00
|
XLON
|
11:53:41
|
|
289
|
4,824.00
|
CHIX
|
11:53:51
|
|
320
|
4,824.00
|
XLON
|
11:53:51
|
|
201
|
4,824.00
|
XLON
|
11:53:51
|
|
120
|
4,823.00
|
XLON
|
11:53:51
|
|
52
|
4,823.00
|
XLON
|
11:53:51
|
|
85
|
4,823.00
|
XLON
|
11:53:51
|
|
463
|
4,824.00
|
XLON
|
11:55:17
|
|
165
|
4,822.00
|
XLON
|
11:55:31
|
|
187
|
4,822.00
|
XLON
|
11:55:31
|
|
255
|
4,822.00
|
BATE
|
11:55:52
|
|
18
|
4,821.00
|
CHIX
|
11:55:53
|
|
58
|
4,821.00
|
XLON
|
11:55:53
|
|
28
|
4,821.00
|
XLON
|
11:55:53
|
|
165
|
4,821.00
|
XLON
|
11:55:53
|
|
52
|
4,820.00
|
XLON
|
11:55:57
|
|
162
|
4,820.00
|
AQXE
|
11:55:57
|
|
168
|
4,820.00
|
BATE
|
11:55:57
|
|
140
|
4,820.00
|
XLON
|
11:55:57
|
|
64
|
4,820.00
|
XLON
|
11:55:57
|
|
195
|
4,820.00
|
TRQX
|
11:55:57
|
|
111
|
4,819.00
|
CHIX
|
11:56:01
|
|
180
|
4,819.00
|
XLON
|
11:56:01
|
|
134
|
4,819.00
|
XLON
|
11:56:01
|
|
108
|
4,819.00
|
XLON
|
11:56:01
|
|
435
|
4,819.00
|
XLON
|
11:56:01
|
|
17
|
4,818.00
|
XLON
|
11:56:26
|
|
320
|
4,819.00
|
XLON
|
11:57:09
|
|
22
|
4,819.00
|
XLON
|
11:58:10
|
|
19
|
4,819.00
|
XLON
|
11:58:10
|
|
22
|
4,819.00
|
XLON
|
11:58:10
|
|
112
|
4,819.00
|
XLON
|
11:58:10
|
|
131
|
4,819.00
|
XLON
|
11:58:10
|
|
116
|
4,819.00
|
XLON
|
11:58:10
|
|
564
|
4,819.00
|
XLON
|
11:59:59
|
|
225
|
4,820.00
|
CHIX
|
12:00:46
|
|
101
|
4,820.00
|
BATE
|
12:00:46
|
|
276
|
4,820.00
|
XLON
|
12:00:46
|
|
226
|
4,820.00
|
XLON
|
12:00:46
|
|
179
|
4,820.00
|
XLON
|
12:00:46
|
|
138
|
4,820.00
|
XLON
|
12:00:46
|
|
499
|
4,820.00
|
XLON
|
12:00:46
|
|
550
|
4,826.00
|
XLON
|
12:02:39
|
|
176
|
4,825.00
|
XLON
|
12:02:54
|
|
553
|
4,827.00
|
XLON
|
12:04:33
|
|
18
|
4,827.00
|
XLON
|
12:04:33
|
|
200
|
4,825.00
|
XLON
|
12:05:26
|
|
219
|
4,825.00
|
CHIX
|
12:05:26
|
|
106
|
4,825.00
|
XLON
|
12:05:26
|
|
137
|
4,825.00
|
XLON
|
12:05:26
|
|
283
|
4,824.00
|
XLON
|
12:05:26
|
|
129
|
4,824.00
|
XLON
|
12:05:26
|
|
85
|
4,824.00
|
XLON
|
12:05:26
|
|
245
|
4,823.00
|
BATE
|
12:05:26
|
|
199
|
4,823.00
|
XLON
|
12:05:26
|
|
134
|
4,823.00
|
XLON
|
12:05:26
|
|
55
|
4,822.00
|
XLON
|
12:05:57
|
|
64
|
4,822.00
|
XLON
|
12:05:57
|
|
19
|
4,822.00
|
XLON
|
12:05:57
|
|
51
|
4,822.00
|
CHIX
|
12:06:02
|
|
169
|
4,821.00
|
XLON
|
12:07:12
|
|
108
|
4,821.00
|
XLON
|
12:07:12
|
|
151
|
4,821.00
|
XLON
|
12:07:12
|
|
152
|
4,821.00
|
BATE
|
12:07:12
|
|
167
|
4,820.00
|
XLON
|
12:07:12
|
|
336
|
4,820.00
|
XLON
|
12:07:12
|
|
21
|
4,820.00
|
XLON
|
12:07:13
|
|
216
|
4,820.00
|
XLON
|
12:07:13
|
|
470
|
4,820.00
|
XLON
|
12:07:31
|
|
36
|
4,819.00
|
CHIX
|
12:07:31
|
|
27
|
4,819.00
|
XLON
|
12:07:31
|
|
17
|
4,819.00
|
XLON
|
12:07:31
|
|
210
|
4,819.00
|
XLON
|
12:07:31
|
|
549
|
4,819.00
|
XLON
|
12:07:31
|
|
113
|
4,818.00
|
BATE
|
12:07:31
|
|
121
|
4,818.00
|
XLON
|
12:07:31
|
|
70
|
4,818.00
|
XLON
|
12:07:31
|
|
77
|
4,818.00
|
XLON
|
12:07:31
|
|
90
|
4,817.00
|
CHIX
|
12:07:32
|
|
35
|
4,817.00
|
XLON
|
12:07:32
|
|
58
|
4,817.00
|
XLON
|
12:07:32
|
|
476
|
4,817.00
|
XLON
|
12:07:32
|
|
47
|
4,816.00
|
XLON
|
12:07:51
|
|
393
|
4,815.00
|
XLON
|
12:08:15
|
|
174
|
4,815.00
|
XLON
|
12:08:18
|
|
131
|
4,815.00
|
XLON
|
12:08:18
|
|
42
|
4,814.00
|
XLON
|
12:08:18
|
|
37
|
4,813.00
|
BATE
|
12:08:18
|
|
30
|
4,812.00
|
XLON
|
12:08:19
|
|
509
|
4,812.00
|
XLON
|
12:08:19
|
|
22
|
4,811.00
|
CHIX
|
12:08:43
|
|
49
|
4,811.00
|
XLON
|
12:08:43
|
|
59
|
4,811.00
|
XLON
|
12:08:43
|
|
456
|
4,811.00
|
XLON
|
12:08:43
|
|
149
|
4,809.00
|
XLON
|
12:09:07
|
|
27
|
4,809.00
|
XLON
|
12:09:07
|
|
19
|
4,808.00
|
BATE
|
12:09:23
|
|
296
|
4,808.00
|
XLON
|
12:10:04
|
|
181
|
4,808.00
|
XLON
|
12:10:14
|
|
30
|
4,807.00
|
XLON
|
12:10:14
|
|
198
|
4,807.00
|
XLON
|
12:10:14
|
|
552
|
4,806.00
|
XLON
|
12:11:54
|
|
294
|
4,810.00
|
BATE
|
12:13:55
|
|
414
|
4,810.00
|
XLON
|
12:13:55
|
|
265
|
4,809.00
|
XLON
|
12:14:08
|
|
173
|
4,809.00
|
XLON
|
12:14:08
|
|
198
|
4,809.00
|
CHIX
|
12:14:08
|
|
371
|
4,808.00
|
XLON
|
12:14:17
|
|
148
|
4,808.00
|
XLON
|
12:14:17
|
|
136
|
4,807.00
|
XLON
|
12:15:04
|
|
20
|
4,806.00
|
XLON
|
12:15:08
|
|
18
|
4,806.00
|
XLON
|
12:15:08
|
|
29
|
4,805.00
|
BATE
|
12:16:02
|
|
99
|
4,805.00
|
CHIX
|
12:16:02
|
|
9
|
4,805.00
|
XLON
|
12:16:02
|
|
167
|
4,805.00
|
XLON
|
12:16:02
|
|
170
|
4,805.00
|
XLON
|
12:16:02
|
|
476
|
4,807.00
|
XLON
|
12:16:34
|
|
88
|
4,806.00
|
BATE
|
12:17:02
|
|
11
|
4,806.00
|
CHIX
|
12:17:02
|
|
95
|
4,806.00
|
CHIX
|
12:17:14
|
|
69
|
4,806.00
|
XLON
|
12:17:34
|
|
31
|
4,805.00
|
BATE
|
12:17:44
|
|
28
|
4,805.00
|
XLON
|
12:17:46
|
|
264
|
4,805.00
|
XLON
|
12:17:46
|
|
103
|
4,805.00
|
XLON
|
12:17:46
|
|
38
|
4,804.00
|
CHIX
|
12:17:54
|
|
39
|
4,804.00
|
XLON
|
12:17:54
|
|
136
|
4,804.00
|
XLON
|
12:17:54
|
|
521
|
4,812.00
|
XLON
|
12:19:34
|
|
22
|
4,810.00
|
XLON
|
12:21:13
|
|
60
|
4,809.00
|
BATE
|
12:21:13
|
|
75
|
4,809.00
|
XLON
|
12:21:24
|
|
183
|
4,809.00
|
XLON
|
12:21:24
|
|
106
|
4,809.00
|
XLON
|
12:21:24
|
|
101
|
4,809.00
|
XLON
|
12:21:31
|
|
65
|
4,809.00
|
XLON
|
12:21:31
|
|
79
|
4,809.00
|
XLON
|
12:21:31
|
|
34
|
4,809.00
|
XLON
|
12:21:31
|
|
106
|
4,809.00
|
XLON
|
12:21:31
|
|
70
|
4,809.00
|
XLON
|
12:21:32
|
|
196
|
4,809.00
|
XLON
|
12:21:32
|
|
93
|
4,810.00
|
XLON
|
12:22:12
|
|
100
|
4,810.00
|
XLON
|
12:22:12
|
|
507
|
4,812.00
|
XLON
|
12:22:41
|
|
64
|
4,811.00
|
CHIX
|
12:22:41
|
|
132
|
4,811.00
|
CHIX
|
12:22:54
|
|
189
|
4,811.00
|
XLON
|
12:22:54
|
|
180
|
4,811.00
|
XLON
|
12:23:04
|
|
58
|
4,811.00
|
XLON
|
12:23:04
|
|
132
|
4,811.00
|
XLON
|
12:24:31
|
|
241
|
4,811.00
|
XLON
|
12:24:31
|
|
23
|
4,811.00
|
XLON
|
12:24:31
|
|
163
|
4,810.00
|
BATE
|
12:24:44
|
|
70
|
4,810.00
|
CHIX
|
12:24:49
|
|
131
|
4,810.00
|
XLON
|
12:24:49
|
|
161
|
4,810.00
|
XLON
|
12:24:49
|
|
106
|
4,809.00
|
XLON
|
12:24:58
|
|
160
|
4,809.00
|
XLON
|
12:24:58
|
|
47
|
4,809.00
|
XLON
|
12:24:58
|
|
143
|
4,811.00
|
XLON
|
12:25:42
|
|
135
|
4,817.00
|
CHIX
|
12:26:02
|
|
116
|
4,817.00
|
XLON
|
12:26:02
|
|
146
|
4,817.00
|
XLON
|
12:26:02
|
|
149
|
4,817.00
|
XLON
|
12:26:02
|
|
38
|
4,818.00
|
XLON
|
12:27:29
|
|
180
|
4,818.00
|
XLON
|
12:27:29
|
|
108
|
4,818.00
|
XLON
|
12:27:29
|
|
20
|
4,820.00
|
XLON
|
12:29:18
|
|
657
|
4,821.00
|
XLON
|
12:29:54
|
|
450
|
4,821.00
|
XLON
|
12:29:54
|
|
124
|
4,819.00
|
XLON
|
12:30:16
|
|
201
|
4,819.00
|
XLON
|
12:30:16
|
|
577
|
4,825.00
|
XLON
|
12:31:57
|
|
285
|
4,825.00
|
XLON
|
12:32:01
|
|
174
|
4,825.00
|
XLON
|
12:32:01
|
|
463
|
4,824.00
|
BATE
|
12:32:17
|
|
256
|
4,823.00
|
CHIX
|
12:32:34
|
|
140
|
4,822.00
|
XLON
|
12:33:33
|
|
188
|
4,822.00
|
XLON
|
12:33:33
|
|
190
|
4,822.00
|
XLON
|
12:33:33
|
|
137
|
4,821.00
|
XLON
|
12:33:35
|
|
307
|
4,824.00
|
XLON
|
12:35:16
|
|
80
|
4,824.00
|
XLON
|
12:35:21
|
|
834
|
4,832.00
|
XLON
|
12:37:42
|
|
124
|
4,832.00
|
XLON
|
12:37:42
|
|
507
|
4,835.00
|
XLON
|
12:39:22
|
|
248
|
4,835.00
|
XLON
|
12:40:30
|
|
172
|
4,835.00
|
XLON
|
12:42:24
|
|
539
|
4,837.00
|
XLON
|
12:43:04
|
|
664
|
4,837.00
|
XLON
|
12:43:04
|
|
546
|
4,837.00
|
CHIX
|
12:43:04
|
|
500
|
4,837.00
|
BATE
|
12:43:04
|
|
133
|
4,837.00
|
XLON
|
12:43:30
|
|
327
|
4,837.00
|
XLON
|
12:43:30
|
|
189
|
4,836.00
|
AQXE
|
12:44:07
|
|
120
|
4,836.00
|
XLON
|
12:44:07
|
|
242
|
4,836.00
|
XLON
|
12:44:07
|
|
289
|
4,836.00
|
XLON
|
12:44:07
|
|
17
|
4,835.00
|
BATE
|
12:44:07
|
|
24
|
4,835.00
|
CHIX
|
12:44:07
|
|
25
|
4,835.00
|
XLON
|
12:44:07
|
|
129
|
4,835.00
|
XLON
|
12:44:07
|
|
154
|
4,833.00
|
XLON
|
12:44:07
|
|
13
|
4,833.00
|
TRQX
|
12:44:07
|
|
159
|
4,833.00
|
TRQX
|
12:44:07
|
|
21
|
4,832.00
|
CHIX
|
12:45:51
|
|
34
|
4,832.00
|
BATE
|
12:45:51
|
|
44
|
4,831.00
|
XLON
|
12:45:51
|
|
55
|
4,831.00
|
XLON
|
12:45:51
|
|
145
|
4,831.00
|
XLON
|
12:45:51
|
|
49
|
4,830.00
|
XLON
|
12:46:02
|
|
533
|
4,833.00
|
XLON
|
12:47:06
|
|
131
|
4,833.00
|
XLON
|
12:47:06
|
|
94
|
4,831.00
|
XLON
|
12:48:40
|
|
144
|
4,831.00
|
XLON
|
12:48:40
|
|
285
|
4,830.00
|
XLON
|
12:48:46
|
|
77
|
4,829.00
|
XLON
|
12:48:59
|
|
63
|
4,829.00
|
XLON
|
12:48:59
|
|
58
|
4,829.00
|
XLON
|
12:48:59
|
|
51
|
4,829.00
|
CHIX
|
12:49:25
|
|
136
|
4,829.00
|
XLON
|
12:49:25
|
|
89
|
4,829.00
|
BATE
|
12:49:25
|
|
210
|
4,833.00
|
XLON
|
12:51:23
|
|
159
|
4,833.00
|
XLON
|
12:51:23
|
|
217
|
4,833.00
|
XLON
|
12:51:23
|
|
140
|
4,833.00
|
XLON
|
12:52:56
|
|
67
|
4,833.00
|
XLON
|
12:52:56
|
|
288
|
4,833.00
|
XLON
|
12:52:56
|
|
84
|
4,837.00
|
BATE
|
12:54:58
|
|
23
|
4,837.00
|
BATE
|
12:54:58
|
|
84
|
4,837.00
|
BATE
|
12:54:58
|
|
27
|
4,837.00
|
BATE
|
12:54:58
|
|
232
|
4,837.00
|
BATE
|
12:54:58
|
|
452
|
4,836.00
|
CHIX
|
12:55:00
|
|
641
|
4,836.00
|
XLON
|
12:55:00
|
|
130
|
4,836.00
|
XLON
|
12:55:24
|
|
38
|
4,836.00
|
XLON
|
12:55:24
|
|
302
|
4,836.00
|
XLON
|
12:55:24
|
|
1,141
|
4,839.00
|
XLON
|
12:59:32
|
|
512
|
4,839.00
|
XLON
|
12:59:32
|
|
321
|
4,839.00
|
XLON
|
12:59:32
|
|
313
|
4,840.00
|
XLON
|
12:59:38
|
|
135
|
4,838.00
|
AQXE
|
13:00:01
|
|
204
|
4,838.00
|
XLON
|
13:00:01
|
|
32
|
4,838.00
|
AQXE
|
13:00:01
|
|
112
|
4,838.00
|
XLON
|
13:00:01
|
|
182
|
4,837.00
|
CHIX
|
13:00:52
|
|
161
|
4,837.00
|
BATE
|
13:00:52
|
|
102
|
4,837.00
|
XLON
|
13:00:52
|
|
122
|
4,837.00
|
XLON
|
13:00:52
|
|
136
|
4,837.00
|
XLON
|
13:01:44
|
|
230
|
4,837.00
|
XLON
|
13:01:44
|
|
151
|
4,837.00
|
XLON
|
13:01:44
|
|
24
|
4,836.00
|
XLON
|
13:01:53
|
|
22
|
4,836.00
|
XLON
|
13:01:53
|
|
184
|
4,836.00
|
TRQX
|
13:02:01
|
|
76
|
4,835.00
|
XLON
|
13:02:07
|
|
76
|
4,835.00
|
XLON
|
13:02:07
|
|
124
|
4,834.00
|
CHIX
|
13:03:02
|
|
55
|
4,834.00
|
XLON
|
13:03:02
|
|
130
|
4,834.00
|
XLON
|
13:03:02
|
|
138
|
4,834.00
|
XLON
|
13:03:02
|
|
125
|
4,834.00
|
BATE
|
13:03:02
|
|
151
|
4,834.00
|
XLON
|
13:03:54
|
|
195
|
4,834.00
|
XLON
|
13:03:54
|
|
37
|
4,834.00
|
XLON
|
13:03:54
|
|
19
|
4,833.00
|
XLON
|
13:04:41
|
|
41
|
4,833.00
|
XLON
|
13:04:41
|
|
129
|
4,833.00
|
XLON
|
13:04:41
|
|
137
|
4,833.00
|
XLON
|
13:04:57
|
|
240
|
4,835.00
|
XLON
|
13:05:33
|
|
107
|
4,835.00
|
XLON
|
13:07:09
|
|
230
|
4,835.00
|
XLON
|
13:07:09
|
|
182
|
4,835.00
|
XLON
|
13:07:09
|
|
20
|
4,834.00
|
XLON
|
13:07:35
|
|
26
|
4,834.00
|
XLON
|
13:07:46
|
|
56
|
4,838.00
|
XLON
|
13:08:45
|
|
48
|
4,838.00
|
XLON
|
13:08:50
|
|
28
|
4,838.00
|
XLON
|
13:08:56
|
|
38
|
4,838.00
|
XLON
|
13:09:01
|
|
6
|
4,838.00
|
XLON
|
13:09:07
|
|
71
|
4,839.00
|
XLON
|
13:09:26
|
|
37
|
4,839.00
|
XLON
|
13:09:26
|
|
109
|
4,839.00
|
XLON
|
13:09:26
|
|
100
|
4,839.00
|
XLON
|
13:09:26
|
|
475
|
4,840.00
|
BATE
|
13:09:47
|
|
53
|
4,839.00
|
CHIX
|
13:09:53
|
|
4
|
4,839.00
|
CHIX
|
13:09:53
|
|
3
|
4,839.00
|
CHIX
|
13:09:53
|
|
54
|
4,839.00
|
CHIX
|
13:09:53
|
|
347
|
4,839.00
|
CHIX
|
13:09:53
|
|
101
|
4,838.00
|
XLON
|
13:09:59
|
|
233
|
4,838.00
|
XLON
|
13:09:59
|
|
169
|
4,837.00
|
XLON
|
13:09:59
|
|
124
|
4,837.00
|
XLON
|
13:09:59
|
|
81
|
4,838.00
|
XLON
|
13:11:04
|
|
33
|
4,838.00
|
XLON
|
13:11:04
|
|
424
|
4,838.00
|
XLON
|
13:11:04
|
|
77
|
4,838.00
|
XLON
|
13:12:38
|
|
17
|
4,838.00
|
XLON
|
13:12:38
|
|
230
|
4,838.00
|
XLON
|
13:12:38
|
|
103
|
4,838.00
|
XLON
|
13:12:38
|
|
117
|
4,838.00
|
XLON
|
13:13:15
|
|
270
|
4,838.00
|
XLON
|
13:13:15
|
|
58
|
4,838.00
|
XLON
|
13:13:15
|
|
132
|
4,837.00
|
CHIX
|
13:13:35
|
|
49
|
4,837.00
|
XLON
|
13:13:35
|
|
173
|
4,837.00
|
XLON
|
13:13:35
|
|
145
|
4,837.00
|
BATE
|
13:13:35
|
|
136
|
4,837.00
|
XLON
|
13:14:36
|
|
125
|
4,838.00
|
XLON
|
13:15:17
|
|
129
|
4,838.00
|
XLON
|
13:15:17
|
|
132
|
4,839.00
|
XLON
|
13:15:19
|
|
167
|
4,839.00
|
XLON
|
13:15:19
|
|
315
|
4,838.00
|
XLON
|
13:16:38
|
|
181
|
4,838.00
|
XLON
|
13:16:38
|
|
102
|
4,838.00
|
XLON
|
13:16:38
|
|
88
|
4,838.00
|
XLON
|
13:16:38
|
|
97
|
4,838.00
|
XLON
|
13:16:38
|
|
50
|
4,838.00
|
XLON
|
13:17:05
|
|
112
|
4,838.00
|
CHIX
|
13:17:41
|
|
128
|
4,838.00
|
BATE
|
13:17:41
|
|
487
|
4,838.00
|
XLON
|
13:17:41
|
|
22
|
4,840.00
|
XLON
|
13:19:14
|
|
146
|
4,840.00
|
XLON
|
13:19:14
|
|
230
|
4,840.00
|
XLON
|
13:19:14
|
|
93
|
4,840.00
|
XLON
|
13:19:14
|
|
127
|
4,840.00
|
XLON
|
13:20:45
|
|
230
|
4,840.00
|
XLON
|
13:20:45
|
|
15
|
4,840.00
|
XLON
|
13:20:45
|
|
290
|
4,840.00
|
CHIX
|
13:21:55
|
|
243
|
4,840.00
|
BATE
|
13:21:55
|
|
187
|
4,840.00
|
TRQX
|
13:21:55
|
|
236
|
4,840.00
|
XLON
|
13:21:55
|
|
214
|
4,840.00
|
XLON
|
13:21:55
|
|
172
|
4,840.00
|
XLON
|
13:21:55
|
|
179
|
4,840.00
|
XLON
|
13:21:55
|
|
48
|
4,839.00
|
XLON
|
13:21:55
|
|
163
|
4,838.00
|
AQXE
|
13:21:55
|
|
333
|
4,837.00
|
XLON
|
13:21:56
|
|
87
|
4,836.00
|
BATE
|
13:22:26
|
|
55
|
4,836.00
|
CHIX
|
13:22:26
|
|
84
|
4,836.00
|
XLON
|
13:22:26
|
|
81
|
4,836.00
|
XLON
|
13:22:26
|
|
47
|
4,836.00
|
XLON
|
13:22:26
|
|
73
|
4,836.00
|
XLON
|
13:22:26
|
|
230
|
4,835.00
|
XLON
|
13:23:32
|
|
126
|
4,835.00
|
XLON
|
13:23:32
|
|
103
|
4,835.00
|
XLON
|
13:23:32
|
|
40
|
4,833.00
|
BATE
|
13:23:32
|
|
17
|
4,833.00
|
CHIX
|
13:23:32
|
|
29
|
4,833.00
|
XLON
|
13:23:42
|
|
29
|
4,833.00
|
XLON
|
13:23:42
|
|
121
|
4,833.00
|
XLON
|
13:23:42
|
|
66
|
4,833.00
|
XLON
|
13:23:42
|
|
35
|
4,831.00
|
XLON
|
13:23:52
|
|
52
|
4,829.00
|
BATE
|
13:24:32
|
|
56
|
4,829.00
|
CHIX
|
13:24:32
|
|
46
|
4,829.00
|
XLON
|
13:24:32
|
|
55
|
4,829.00
|
XLON
|
13:24:32
|
|
457
|
4,829.00
|
XLON
|
13:25:21
|
|
45
|
4,829.00
|
XLON
|
13:25:21
|
|
49
|
4,829.00
|
XLON
|
13:25:24
|
|
250
|
4,829.00
|
XLON
|
13:25:24
|
|
215
|
4,829.00
|
XLON
|
13:25:24
|
|
134
|
4,828.00
|
XLON
|
13:25:33
|
|
109
|
4,831.00
|
XLON
|
13:26:57
|
|
201
|
4,831.00
|
XLON
|
13:26:57
|
|
230
|
4,831.00
|
XLON
|
13:26:57
|
|
5
|
4,831.00
|
XLON
|
13:26:57
|
|
185
|
4,832.00
|
CHIX
|
13:28:12
|
|
192
|
4,832.00
|
BATE
|
13:28:12
|
|
185
|
4,832.00
|
XLON
|
13:28:12
|
|
171
|
4,831.00
|
XLON
|
13:28:20
|
|
103
|
4,831.00
|
XLON
|
13:28:20
|
|
477
|
4,831.00
|
XLON
|
13:28:50
|
|
17
|
4,834.00
|
XLON
|
13:30:19
|
|
467
|
4,834.00
|
XLON
|
13:30:25
|
|
202
|
4,833.00
|
CHIX
|
13:30:30
|
|
157
|
4,833.00
|
BATE
|
13:30:30
|
|
114
|
4,833.00
|
XLON
|
13:30:30
|
|
154
|
4,833.00
|
XLON
|
13:30:30
|
|
284
|
4,833.00
|
XLON
|
13:30:30
|
|
131
|
4,831.00
|
XLON
|
13:30:47
|
|
156
|
4,830.00
|
AQXE
|
13:31:27
|
|
22
|
4,830.00
|
CHIX
|
13:31:27
|
|
164
|
4,830.00
|
XLON
|
13:31:27
|
|
20
|
4,830.00
|
XLON
|
13:31:27
|
|
316
|
4,830.00
|
XLON
|
13:31:27
|
|
153
|
4,830.00
|
XLON
|
13:31:27
|
|
17
|
4,830.00
|
XLON
|
13:31:27
|
|
145
|
4,830.00
|
XLON
|
13:31:27
|
|
99
|
4,830.00
|
XLON
|
13:31:27
|
|
99
|
4,830.00
|
XLON
|
13:31:27
|
|
27
|
4,830.00
|
XLON
|
13:31:27
|
|
41
|
4,829.00
|
CHIX
|
13:31:35
|
|
36
|
4,829.00
|
BATE
|
13:31:35
|
|
18
|
4,829.00
|
XLON
|
13:31:35
|
|
41
|
4,829.00
|
XLON
|
13:31:35
|
|
270
|
4,829.00
|
XLON
|
13:31:35
|
|
24
|
4,829.00
|
XLON
|
13:31:35
|
|
457
|
4,829.00
|
XLON
|
13:32:56
|
|
58
|
4,829.00
|
XLON
|
13:32:56
|
|
75
|
4,828.00
|
XLON
|
13:33:02
|
|
244
|
4,828.00
|
XLON
|
13:33:02
|
|
32
|
4,827.00
|
CHIX
|
13:33:23
|
|
64
|
4,827.00
|
BATE
|
13:33:23
|
|
48
|
4,827.00
|
XLON
|
13:33:23
|
|
23
|
4,827.00
|
XLON
|
13:33:23
|
|
20
|
4,827.00
|
XLON
|
13:33:23
|
|
139
|
4,827.00
|
XLON
|
13:33:23
|
|
80
|
4,830.00
|
XLON
|
13:34:40
|
|
457
|
4,830.00
|
XLON
|
13:34:40
|
|
76
|
4,830.00
|
XLON
|
13:34:40
|
|
595
|
4,831.00
|
XLON
|
13:34:59
|
|
9
|
4,831.00
|
XLON
|
13:34:59
|
|
151
|
4,830.00
|
XLON
|
13:35:00
|
|
398
|
4,829.00
|
XLON
|
13:35:00
|
|
139
|
4,829.00
|
XLON
|
13:35:51
|
|
141
|
4,829.00
|
XLON
|
13:36:21
|
|
170
|
4,828.00
|
CHIX
|
13:36:30
|
|
155
|
4,828.00
|
XLON
|
13:36:30
|
|
308
|
4,828.00
|
XLON
|
13:36:30
|
|
227
|
4,828.00
|
BATE
|
13:36:30
|
|
155
|
4,828.00
|
XLON
|
13:36:30
|
|
158
|
4,828.00
|
XLON
|
13:36:30
|
|
394
|
4,828.00
|
XLON
|
13:37:37
|
|
26
|
4,828.00
|
XLON
|
13:37:37
|
|
138
|
4,828.00
|
XLON
|
13:38:48
|
|
117
|
4,828.00
|
XLON
|
13:38:48
|
|
152
|
4,828.00
|
XLON
|
13:38:48
|
|
23
|
4,828.00
|
XLON
|
13:38:48
|
|
21
|
4,827.00
|
XLON
|
13:38:58
|
|
134
|
4,827.00
|
XLON
|
13:38:58
|
|
242
|
4,830.00
|
XLON
|
13:40:36
|
|
220
|
4,830.00
|
XLON
|
13:40:36
|
|
136
|
4,830.00
|
XLON
|
13:40:54
|
|
190
|
4,829.00
|
CHIX
|
13:41:19
|
|
233
|
4,830.00
|
XLON
|
13:42:01
|
|
169
|
4,830.00
|
XLON
|
13:42:01
|
|
481
|
4,830.00
|
BATE
|
13:42:16
|
|
569
|
4,830.00
|
XLON
|
13:43:25
|
|
457
|
4,830.00
|
XLON
|
13:43:31
|
|
217
|
4,829.00
|
CHIX
|
13:43:58
|
|
223
|
4,829.00
|
XLON
|
13:43:58
|
|
446
|
4,829.00
|
XLON
|
13:43:58
|
|
249
|
4,829.00
|
XLON
|
13:43:58
|
|
149
|
4,829.00
|
XLON
|
13:43:58
|
|
170
|
4,829.00
|
XLON
|
13:43:58
|
|
138
|
4,829.00
|
XLON
|
13:44:28
|
|
236
|
4,829.00
|
XLON
|
13:44:28
|
|
207
|
4,828.00
|
CHIX
|
13:44:56
|
|
1
|
4,828.00
|
CHIX
|
13:44:58
|
|
18
|
4,828.00
|
BATE
|
13:44:58
|
|
177
|
4,828.00
|
XLON
|
13:44:58
|
|
180
|
4,828.00
|
XLON
|
13:44:58
|
|
139
|
4,828.00
|
XLON
|
13:44:58
|
|
24
|
4,828.00
|
XLON
|
13:44:58
|
|
155
|
4,827.00
|
XLON
|
13:45:02
|
|
41
|
4,827.00
|
XLON
|
13:45:02
|
|
62
|
4,827.00
|
XLON
|
13:45:02
|
|
59
|
4,827.00
|
XLON
|
13:45:02
|
|
24
|
4,827.00
|
XLON
|
13:45:02
|
|
257
|
4,828.00
|
XLON
|
13:46:07
|
|
125
|
4,828.00
|
XLON
|
13:46:07
|
|
90
|
4,827.00
|
XLON
|
13:46:18
|
|
22
|
4,827.00
|
XLON
|
13:46:18
|
|
29
|
4,827.00
|
XLON
|
13:46:18
|
|
60
|
4,827.00
|
CHIX
|
13:46:30
|
|
53
|
4,827.00
|
XLON
|
13:46:30
|
|
139
|
4,827.00
|
BATE
|
13:46:30
|
|
221
|
4,829.00
|
XLON
|
13:47:25
|
|
217
|
4,829.00
|
XLON
|
13:47:25
|
|
42
|
4,829.00
|
XLON
|
13:47:25
|
|
594
|
4,832.00
|
XLON
|
13:50:14
|
|
397
|
4,832.00
|
XLON
|
13:50:14
|
|
321
|
4,831.00
|
BATE
|
13:50:48
|
|
20
|
4,831.00
|
XLON
|
13:50:48
|
|
152
|
4,830.00
|
XLON
|
13:51:42
|
|
282
|
4,830.00
|
XLON
|
13:51:59
|
|
150
|
4,830.00
|
XLON
|
13:51:59
|
|
203
|
4,830.00
|
XLON
|
13:51:59
|
|
17
|
4,830.00
|
XLON
|
13:51:59
|
|
203
|
4,830.00
|
XLON
|
13:51:59
|
|
17
|
4,830.00
|
XLON
|
13:51:59
|
|
19
|
4,830.00
|
XLON
|
13:51:59
|
|
203
|
4,830.00
|
XLON
|
13:51:59
|
|
44
|
4,831.00
|
CHIX
|
13:52:35
|
|
67
|
4,831.00
|
CHIX
|
13:52:35
|
|
78
|
4,831.00
|
CHIX
|
13:52:35
|
|
41
|
4,831.00
|
CHIX
|
13:52:35
|
|
231
|
4,831.00
|
CHIX
|
13:52:35
|
|
17
|
4,830.00
|
CHIX
|
13:53:09
|
|
166
|
4,830.00
|
XLON
|
13:53:09
|
|
145
|
4,830.00
|
XLON
|
13:53:09
|
|
162
|
4,830.00
|
XLON
|
13:53:43
|
|
41
|
4,830.00
|
XLON
|
13:53:43
|
|
212
|
4,830.00
|
XLON
|
13:53:43
|
|
179
|
4,830.00
|
XLON
|
13:54:05
|
|
178
|
4,830.00
|
XLON
|
13:54:22
|
|
170
|
4,830.00
|
XLON
|
13:54:22
|
|
113
|
4,830.00
|
XLON
|
13:54:22
|
|
25
|
4,829.00
|
CHIX
|
13:54:36
|
|
56
|
4,829.00
|
BATE
|
13:54:36
|
|
193
|
4,829.00
|
AQXE
|
13:54:36
|
|
199
|
4,829.00
|
XLON
|
13:54:36
|
|
191
|
4,829.00
|
TRQX
|
13:54:36
|
|
223
|
4,829.00
|
XLON
|
13:54:36
|
|
129
|
4,829.00
|
XLON
|
13:54:36
|
|
280
|
4,829.00
|
XLON
|
13:54:36
|
|
152
|
4,829.00
|
XLON
|
13:54:36
|
|
129
|
4,829.00
|
XLON
|
13:54:36
|
|
180
|
4,828.00
|
BATE
|
13:54:48
|
|
50
|
4,828.00
|
CHIX
|
13:54:48
|
|
196
|
4,828.00
|
XLON
|
13:54:48
|
|
26
|
4,828.00
|
XLON
|
13:54:48
|
|
40
|
4,828.00
|
BATE
|
13:54:48
|
|
245
|
4,828.00
|
XLON
|
13:54:48
|
|
133
|
4,828.00
|
XLON
|
13:54:48
|
|
197
|
4,831.00
|
XLON
|
13:56:22
|
|
149
|
4,831.00
|
XLON
|
13:56:22
|
|
76
|
4,831.00
|
XLON
|
13:56:22
|
|
188
|
4,831.00
|
XLON
|
13:56:22
|
|
210
|
4,830.00
|
XLON
|
13:57:42
|
|
114
|
4,830.00
|
XLON
|
13:57:42
|
|
59
|
4,829.00
|
CHIX
|
13:57:42
|
|
47
|
4,829.00
|
BATE
|
13:57:55
|
|
79
|
4,829.00
|
XLON
|
13:57:55
|
|
124
|
4,829.00
|
XLON
|
13:57:55
|
|
51
|
4,829.00
|
XLON
|
13:57:55
|
|
20
|
4,829.00
|
XLON
|
13:57:55
|
|
174
|
4,828.00
|
CHIX
|
13:58:14
|
|
235
|
4,828.00
|
XLON
|
13:58:14
|
|
53
|
4,828.00
|
XLON
|
13:58:14
|
|
129
|
4,828.00
|
XLON
|
13:58:14
|
|
146
|
4,827.00
|
BATE
|
13:58:58
|
|
89
|
4,827.00
|
XLON
|
13:58:58
|
|
188
|
4,827.00
|
TRQX
|
13:58:58
|
|
152
|
4,827.00
|
XLON
|
13:58:58
|
|
133
|
4,827.00
|
XLON
|
13:58:58
|
|
30
|
4,826.00
|
CHIX
|
13:59:17
|
|
116
|
4,826.00
|
XLON
|
13:59:17
|
|
169
|
4,826.00
|
XLON
|
13:59:17
|
|
174
|
4,826.00
|
XLON
|
13:59:17
|
|
32
|
4,825.00
|
XLON
|
13:59:28
|
|
429
|
4,831.00
|
XLON
|
14:02:00
|
|
385
|
4,831.00
|
XLON
|
14:02:09
|
|
185
|
4,832.00
|
XLON
|
14:02:11
|
|
567
|
4,832.00
|
XLON
|
14:02:27
|
|
24
|
4,834.00
|
BATE
|
14:04:27
|
|
30
|
4,834.00
|
BATE
|
14:04:27
|
|
99
|
4,834.00
|
BATE
|
14:04:27
|
|
27
|
4,834.00
|
BATE
|
14:04:27
|
|
99
|
4,834.00
|
BATE
|
14:04:27
|
|
99
|
4,834.00
|
BATE
|
14:04:27
|
|
24
|
4,834.00
|
BATE
|
14:04:27
|
|
50
|
4,834.00
|
BATE
|
14:04:27
|
|
4
|
4,835.00
|
CHIX
|
14:05:05
|
|
4
|
4,835.00
|
CHIX
|
14:05:05
|
|
120
|
4,835.00
|
CHIX
|
14:05:05
|
|
390
|
4,835.00
|
XLON
|
14:05:05
|
|
346
|
4,835.00
|
CHIX
|
14:06:23
|
|
573
|
4,835.00
|
XLON
|
14:06:23
|
|
464
|
4,835.00
|
XLON
|
14:06:23
|
|
480
|
4,835.00
|
XLON
|
14:06:23
|
|
339
|
4,834.00
|
XLON
|
14:06:39
|
|
18
|
4,834.00
|
XLON
|
14:06:39
|
|
90
|
4,833.00
|
CHIX
|
14:06:39
|
|
328
|
4,833.00
|
XLON
|
14:06:39
|
|
143
|
4,833.00
|
XLON
|
14:06:39
|
|
107
|
4,832.00
|
XLON
|
14:06:39
|
|
571
|
4,836.00
|
XLON
|
14:08:01
|
|
28
|
4,836.00
|
XLON
|
14:08:01
|
|
360
|
4,838.00
|
XLON
|
14:10:48
|
|
542
|
4,838.00
|
XLON
|
14:10:50
|
|
99
|
4,839.00
|
BATE
|
14:11:14
|
|
28
|
4,839.00
|
BATE
|
14:11:14
|
|
99
|
4,839.00
|
BATE
|
14:11:14
|
|
248
|
4,839.00
|
BATE
|
14:11:14
|
|
19
|
4,839.00
|
XLON
|
14:11:49
|
|
195
|
4,840.00
|
XLON
|
14:12:09
|
|
397
|
4,840.00
|
XLON
|
14:12:09
|
|
588
|
4,843.00
|
XLON
|
14:14:04
|
|
151
|
4,843.00
|
CHIX
|
14:14:04
|
|
44
|
4,843.00
|
CHIX
|
14:14:04
|
|
449
|
4,845.00
|
XLON
|
14:15:21
|
|
519
|
4,845.00
|
XLON
|
14:15:21
|
|
572
|
4,845.00
|
XLON
|
14:15:21
|
|
463
|
4,845.00
|
XLON
|
14:15:35
|
|
455
|
4,845.00
|
XLON
|
14:16:21
|
|
116
|
4,845.00
|
CHIX
|
14:16:29
|
|
344
|
4,845.00
|
CHIX
|
14:16:45
|
|
522
|
4,844.00
|
XLON
|
14:16:58
|
|
237
|
4,843.00
|
BATE
|
14:16:58
|
|
19
|
4,843.00
|
XLON
|
14:16:58
|
|
77
|
4,843.00
|
XLON
|
14:16:58
|
|
17
|
4,842.00
|
XLON
|
14:16:58
|
|
34
|
4,842.00
|
XLON
|
14:16:58
|
|
689
|
4,844.00
|
XLON
|
14:18:52
|
|
182
|
4,843.00
|
BATE
|
14:18:56
|
|
102
|
4,843.00
|
CHIX
|
14:18:56
|
|
144
|
4,843.00
|
XLON
|
14:18:56
|
|
87
|
4,843.00
|
XLON
|
14:18:56
|
|
28
|
4,843.00
|
BATE
|
14:18:56
|
|
119
|
4,843.00
|
XLON
|
14:18:56
|
|
21
|
4,842.00
|
XLON
|
14:20:03
|
|
11
|
4,841.00
|
AQXE
|
14:20:03
|
|
230
|
4,843.00
|
XLON
|
14:20:10
|
|
99
|
4,841.00
|
AQXE
|
14:20:10
|
|
328
|
4,843.00
|
XLON
|
14:20:10
|
|
40
|
4,841.00
|
CHIX
|
14:20:23
|
|
60
|
4,841.00
|
BATE
|
14:20:23
|
|
24
|
4,841.00
|
XLON
|
14:20:23
|
|
35
|
4,841.00
|
XLON
|
14:20:23
|
|
27
|
4,841.00
|
XLON
|
14:20:23
|
|
65
|
4,841.00
|
AQXE
|
14:20:23
|
|
160
|
4,840.00
|
XLON
|
14:21:06
|
|
178
|
4,842.00
|
XLON
|
14:21:44
|
|
294
|
4,842.00
|
XLON
|
14:21:44
|
|
280
|
4,842.00
|
XLON
|
14:23:14
|
|
167
|
4,842.00
|
XLON
|
14:23:14
|
|
306
|
4,844.00
|
XLON
|
14:24:15
|
|
174
|
4,844.00
|
XLON
|
14:24:18
|
|
218
|
4,846.00
|
CHIX
|
14:25:38
|
|
74
|
4,846.00
|
CHIX
|
14:25:38
|
|
19
|
4,846.00
|
CHIX
|
14:25:38
|
|
189
|
4,846.00
|
CHIX
|
14:25:38
|
|
634
|
4,845.00
|
XLON
|
14:26:02
|
|
150
|
4,845.00
|
XLON
|
14:26:02
|
|
6
|
4,845.00
|
XLON
|
14:26:02
|
|
504
|
4,844.00
|
BATE
|
14:26:04
|
|
185
|
4,843.00
|
XLON
|
14:26:08
|
|
21
|
4,843.00
|
TRQX
|
14:26:08
|
|
136
|
4,843.00
|
TRQX
|
14:26:25
|
|
18
|
4,843.00
|
XLON
|
14:26:25
|
|
244
|
4,842.00
|
XLON
|
14:26:37
|
|
254
|
4,842.00
|
XLON
|
14:26:37
|
|
212
|
4,842.00
|
XLON
|
14:26:37
|
|
39
|
4,842.00
|
CHIX
|
14:27:26
|
|
176
|
4,842.00
|
AQXE
|
14:27:26
|
|
18
|
4,842.00
|
BATE
|
14:27:26
|
|
648
|
4,842.00
|
XLON
|
14:27:26
|
|
203
|
4,845.00
|
XLON
|
14:28:26
|
|
219
|
4,845.00
|
XLON
|
14:28:26
|
|
39
|
4,845.00
|
XLON
|
14:28:26
|
|
169
|
4,844.00
|
XLON
|
14:29:24
|
|
155
|
4,844.00
|
XLON
|
14:29:24
|
|
153
|
4,843.00
|
BATE
|
14:29:30
|
|
47
|
4,843.00
|
CHIX
|
14:29:30
|
|
108
|
4,843.00
|
CHIX
|
14:29:30
|
|
120
|
4,843.00
|
XLON
|
14:29:30
|
|
46
|
4,843.00
|
XLON
|
14:29:40
|
|
117
|
4,843.00
|
XLON
|
14:30:00
|
|
166
|
4,843.00
|
XLON
|
14:30:00
|
|
154
|
4,842.00
|
TRQX
|
14:30:03
|
|
63
|
4,841.00
|
CHIX
|
14:30:17
|
|
167
|
4,841.00
|
XLON
|
14:30:17
|
|
179
|
4,841.00
|
XLON
|
14:30:17
|
|
144
|
4,841.00
|
XLON
|
14:30:17
|
|
83
|
4,841.00
|
BATE
|
14:30:32
|
|
197
|
4,841.00
|
XLON
|
14:30:32
|
|
50
|
4,841.00
|
XLON
|
14:30:32
|
|
96
|
4,840.00
|
CHIX
|
14:30:33
|
|
72
|
4,840.00
|
BATE
|
14:30:33
|
|
220
|
4,839.00
|
XLON
|
14:30:49
|
|
263
|
4,839.00
|
XLON
|
14:30:49
|
|
192
|
4,839.00
|
XLON
|
14:30:49
|
|
405
|
4,839.00
|
XLON
|
14:30:49
|
|
87
|
4,838.00
|
BATE
|
14:30:49
|
|
194
|
4,839.00
|
XLON
|
14:31:27
|
|
126
|
4,839.00
|
XLON
|
14:31:27
|
|
484
|
4,839.00
|
XLON
|
14:31:51
|
|
477
|
4,842.00
|
XLON
|
14:32:15
|
|
500
|
4,843.00
|
XLON
|
14:33:00
|
|
144
|
4,843.00
|
XLON
|
14:33:00
|
|
215
|
4,843.00
|
CHIX
|
14:33:15
|
|
61
|
4,843.00
|
CHIX
|
14:33:15
|
|
196
|
4,843.00
|
CHIX
|
14:33:15
|
|
262
|
4,842.00
|
XLON
|
14:33:19
|
|
302
|
4,842.00
|
XLON
|
14:33:19
|
|
25
|
4,843.00
|
XLON
|
14:33:25
|
|
306
|
4,843.00
|
XLON
|
14:33:25
|
|
130
|
4,845.00
|
BATE
|
14:34:06
|
|
23
|
4,845.00
|
BATE
|
14:34:06
|
|
28
|
4,845.00
|
BATE
|
14:34:06
|
|
117
|
4,845.00
|
BATE
|
14:34:06
|
|
225
|
4,845.00
|
BATE
|
14:34:06
|
|
203
|
4,844.00
|
XLON
|
14:34:07
|
|
300
|
4,844.00
|
XLON
|
14:34:07
|
|
435
|
4,843.00
|
XLON
|
14:34:35
|
|
63
|
4,843.00
|
XLON
|
14:34:35
|
|
196
|
4,842.00
|
XLON
|
14:34:46
|
|
77
|
4,841.00
|
BATE
|
14:34:46
|
|
74
|
4,841.00
|
CHIX
|
14:34:46
|
|
122
|
4,841.00
|
XLON
|
14:34:46
|
|
390
|
4,845.00
|
XLON
|
14:35:18
|
|
132
|
4,845.00
|
XLON
|
14:35:18
|
|
129
|
4,844.00
|
XLON
|
14:35:43
|
|
43
|
4,843.00
|
XLON
|
14:35:45
|
|
196
|
4,843.00
|
XLON
|
14:35:45
|
|
294
|
4,843.00
|
XLON
|
14:35:45
|
|
291
|
4,843.00
|
XLON
|
14:35:45
|
|
50
|
4,842.00
|
XLON
|
14:35:50
|
|
167
|
4,842.00
|
AQXE
|
14:35:50
|
|
17
|
4,842.00
|
BATE
|
14:35:50
|
|
146
|
4,842.00
|
CHIX
|
14:35:50
|
|
58
|
4,842.00
|
BATE
|
14:35:50
|
|
49
|
4,841.00
|
XLON
|
14:36:20
|
|
59
|
4,841.00
|
XLON
|
14:36:20
|
|
112
|
4,841.00
|
XLON
|
14:36:20
|
|
79
|
4,841.00
|
XLON
|
14:36:20
|
|
106
|
4,841.00
|
XLON
|
14:36:20
|
|
62
|
4,840.00
|
XLON
|
14:36:47
|
|
156
|
4,840.00
|
XLON
|
14:36:47
|
|
131
|
4,840.00
|
CHIX
|
14:36:49
|
|
67
|
4,840.00
|
BATE
|
14:36:49
|
|
86
|
4,840.00
|
XLON
|
14:36:49
|
|
175
|
4,841.00
|
XLON
|
14:37:15
|
|
100
|
4,841.00
|
XLON
|
14:37:15
|
|
25
|
4,839.00
|
XLON
|
14:37:33
|
|
72
|
4,839.00
|
XLON
|
14:37:33
|
|
49
|
4,839.00
|
XLON
|
14:37:33
|
|
294
|
4,839.00
|
XLON
|
14:37:33
|
|
73
|
4,838.00
|
CHIX
|
14:37:43
|
|
142
|
4,838.00
|
BATE
|
14:37:43
|
|
148
|
4,838.00
|
TRQX
|
14:37:43
|
|
19
|
4,838.00
|
XLON
|
14:37:43
|
|
93
|
4,837.00
|
XLON
|
14:37:43
|
|
158
|
4,837.00
|
XLON
|
14:37:43
|
|
76
|
4,836.00
|
XLON
|
14:37:53
|
|
282
|
4,836.00
|
XLON
|
14:37:53
|
|
105
|
4,835.00
|
BATE
|
14:37:54
|
|
127
|
4,835.00
|
CHIX
|
14:38:06
|
|
28
|
4,835.00
|
BATE
|
14:38:06
|
|
37
|
4,835.00
|
XLON
|
14:38:06
|
|
17
|
4,833.00
|
XLON
|
14:38:26
|
|
298
|
4,833.00
|
XLON
|
14:38:26
|
|
60
|
4,832.00
|
CHIX
|
14:38:47
|
|
41
|
4,832.00
|
XLON
|
14:38:47
|
|
154
|
4,832.00
|
XLON
|
14:38:50
|
|
149
|
4,832.00
|
XLON
|
14:38:50
|
|
291
|
4,831.00
|
XLON
|
14:38:55
|
|
75
|
4,831.00
|
BATE
|
14:39:01
|
|
51
|
4,830.00
|
XLON
|
14:39:07
|
|
293
|
4,831.00
|
XLON
|
14:39:37
|
|
598
|
4,835.00
|
XLON
|
14:40:06
|
|
383
|
4,836.00
|
XLON
|
14:40:53
|
|
127
|
4,836.00
|
XLON
|
14:40:53
|
|
384
|
4,835.00
|
XLON
|
14:41:48
|
|
128
|
4,835.00
|
XLON
|
14:41:48
|
|
32
|
4,835.00
|
XLON
|
14:41:48
|
|
94
|
4,835.00
|
CHIX
|
14:41:54
|
|
422
|
4,835.00
|
CHIX
|
14:42:02
|
|
316
|
4,834.00
|
XLON
|
14:42:05
|
|
241
|
4,834.00
|
XLON
|
14:42:05
|
|
51
|
4,833.00
|
BATE
|
14:42:15
|
|
431
|
4,833.00
|
BATE
|
14:42:15
|
|
218
|
4,833.00
|
XLON
|
14:42:26
|
|
156
|
4,833.00
|
XLON
|
14:42:26
|
|
20
|
4,833.00
|
XLON
|
14:42:26
|
|
101
|
4,832.00
|
XLON
|
14:42:35
|
|
133
|
4,832.00
|
XLON
|
14:42:35
|
|
93
|
4,832.00
|
XLON
|
14:42:35
|
|
195
|
4,834.00
|
XLON
|
14:43:15
|
|
206
|
4,834.00
|
XLON
|
14:43:18
|
|
291
|
4,837.00
|
XLON
|
14:44:11
|
|
230
|
4,837.00
|
XLON
|
14:44:11
|
|
132
|
4,837.00
|
XLON
|
14:44:11
|
|
590
|
4,838.00
|
XLON
|
14:45:03
|
|
553
|
4,841.00
|
XLON
|
14:46:02
|
|
465
|
4,841.00
|
CHIX
|
14:46:15
|
|
460
|
4,844.00
|
XLON
|
14:47:22
|
|
580
|
4,844.00
|
BATE
|
14:47:22
|
|
827
|
4,844.00
|
XLON
|
14:47:22
|
|
476
|
4,844.00
|
XLON
|
14:47:22
|
|
469
|
4,844.00
|
XLON
|
14:47:22
|
|
554
|
4,844.00
|
XLON
|
14:48:01
|
|
253
|
4,843.00
|
XLON
|
14:48:39
|
|
99
|
4,842.00
|
CHIX
|
14:49:12
|
|
198
|
4,842.00
|
XLON
|
14:49:12
|
|
23
|
4,842.00
|
XLON
|
14:49:12
|
|
547
|
4,842.00
|
XLON
|
14:49:26
|
|
5
|
4,842.00
|
XLON
|
14:49:26
|
|
17
|
4,841.00
|
BATE
|
14:49:26
|
|
42
|
4,841.00
|
XLON
|
14:49:26
|
|
384
|
4,842.00
|
XLON
|
14:50:10
|
|
3
|
4,842.00
|
XLON
|
14:50:10
|
|
2
|
4,842.00
|
XLON
|
14:50:10
|
|
146
|
4,842.00
|
XLON
|
14:50:10
|
|
233
|
4,842.00
|
XLON
|
14:50:58
|
|
313
|
4,843.00
|
CHIX
|
14:51:03
|
|
77
|
4,843.00
|
CHIX
|
14:51:03
|
|
65
|
4,843.00
|
CHIX
|
14:51:03
|
|
254
|
4,843.00
|
XLON
|
14:51:20
|
|
223
|
4,843.00
|
XLON
|
14:51:20
|
|
26
|
4,843.00
|
BATE
|
14:51:24
|
|
24
|
4,843.00
|
BATE
|
14:51:24
|
|
74
|
4,843.00
|
BATE
|
14:51:24
|
|
74
|
4,843.00
|
BATE
|
14:51:24
|
|
24
|
4,843.00
|
BATE
|
14:51:24
|
|
235
|
4,843.00
|
BATE
|
14:51:24
|
|
17
|
4,842.00
|
CHIX
|
14:51:37
|
|
123
|
4,842.00
|
XLON
|
14:51:37
|
|
313
|
4,842.00
|
XLON
|
14:51:37
|
|
54
|
4,841.00
|
CHIX
|
14:51:39
|
|
97
|
4,842.00
|
XLON
|
14:52:21
|
|
27
|
4,842.00
|
XLON
|
14:52:21
|
|
57
|
4,842.00
|
CHIX
|
14:52:34
|
|
424
|
4,842.00
|
XLON
|
14:52:34
|
|
498
|
4,842.00
|
XLON
|
14:52:45
|
|
7
|
4,842.00
|
XLON
|
14:53:05
|
|
129
|
4,842.00
|
XLON
|
14:53:05
|
|
427
|
4,842.00
|
XLON
|
14:53:05
|
|
44
|
4,841.00
|
CHIX
|
14:53:16
|
|
105
|
4,841.00
|
BATE
|
14:53:16
|
|
164
|
4,841.00
|
TRQX
|
14:53:16
|
|
145
|
4,841.00
|
XLON
|
14:53:16
|
|
39
|
4,841.00
|
XLON
|
14:53:16
|
|
557
|
4,845.00
|
XLON
|
14:53:59
|
|
553
|
4,845.00
|
XLON
|
14:54:47
|
|
152
|
4,846.00
|
XLON
|
14:55:35
|
|
18
|
4,846.00
|
XLON
|
14:55:35
|
|
35
|
4,846.00
|
XLON
|
14:55:35
|
|
15
|
4,846.00
|
XLON
|
14:55:35
|
|
49
|
4,846.00
|
XLON
|
14:55:35
|
|
93
|
4,846.00
|
XLON
|
14:56:01
|
|
173
|
4,846.00
|
XLON
|
14:56:01
|
|
252
|
4,846.00
|
XLON
|
14:56:26
|
|
442
|
4,846.00
|
CHIX
|
14:56:39
|
|
474
|
4,845.00
|
BATE
|
14:56:51
|
|
27
|
4,845.00
|
CHIX
|
14:56:51
|
|
41
|
4,844.00
|
XLON
|
14:56:51
|
|
258
|
4,844.00
|
XLON
|
14:56:51
|
|
126
|
4,844.00
|
XLON
|
14:56:54
|
|
75
|
4,844.00
|
XLON
|
14:56:54
|
|
184
|
4,844.00
|
XLON
|
14:56:54
|
|
71
|
4,846.00
|
XLON
|
14:57:21
|
|
480
|
4,846.00
|
XLON
|
14:57:21
|
|
258
|
4,845.00
|
XLON
|
14:57:25
|
|
3
|
4,847.00
|
BATE
|
14:58:06
|
|
8
|
4,847.00
|
CHIX
|
14:58:06
|
|
96
|
4,847.00
|
BATE
|
14:58:06
|
|
108
|
4,847.00
|
CHIX
|
14:58:06
|
|
165
|
4,846.00
|
AQXE
|
14:58:07
|
|
153
|
4,848.00
|
XLON
|
14:58:14
|
|
203
|
4,848.00
|
XLON
|
14:58:14
|
|
190
|
4,848.00
|
XLON
|
14:58:14
|
|
425
|
4,849.00
|
XLON
|
14:59:12
|
|
448
|
4,849.00
|
XLON
|
14:59:12
|
|
492
|
4,849.00
|
XLON
|
14:59:12
|
|
70
|
4,848.00
|
XLON
|
14:59:27
|
|
117
|
4,848.00
|
XLON
|
14:59:27
|
|
104
|
4,848.00
|
XLON
|
14:59:27
|
|
290
|
4,849.00
|
XLON
|
14:59:53
|
|
124
|
4,849.00
|
XLON
|
14:59:53
|
|
218
|
4,849.00
|
CHIX
|
15:00:31
|
|
47
|
4,848.00
|
CHIX
|
15:00:32
|
|
41
|
4,848.00
|
BATE
|
15:00:32
|
|
129
|
4,848.00
|
XLON
|
15:00:32
|
|
20
|
4,848.00
|
XLON
|
15:00:32
|
|
182
|
4,848.00
|
BATE
|
15:00:32
|
|
650
|
4,848.00
|
XLON
|
15:00:51
|
|
48
|
4,847.00
|
XLON
|
15:00:51
|
|
37
|
4,847.00
|
XLON
|
15:00:51
|
|
160
|
4,847.00
|
TRQX
|
15:00:51
|
|
166
|
4,847.00
|
AQXE
|
15:00:51
|
|
78
|
4,846.00
|
BATE
|
15:00:51
|
|
121
|
4,846.00
|
XLON
|
15:00:51
|
|
48
|
4,846.00
|
XLON
|
15:00:51
|
|
108
|
4,846.00
|
XLON
|
15:00:51
|
|
190
|
4,847.00
|
XLON
|
15:01:35
|
|
229
|
4,847.00
|
XLON
|
15:01:35
|
|
92
|
4,847.00
|
XLON
|
15:01:35
|
|
482
|
4,847.00
|
XLON
|
15:02:04
|
|
109
|
4,848.00
|
XLON
|
15:03:13
|
|
668
|
4,848.00
|
XLON
|
15:03:13
|
|
341
|
4,847.00
|
BATE
|
15:03:15
|
|
9
|
4,847.00
|
BATE
|
15:03:15
|
|
29
|
4,846.00
|
XLON
|
15:03:16
|
|
72
|
4,845.00
|
CHIX
|
15:03:18
|
|
271
|
4,846.00
|
XLON
|
15:03:41
|
|
228
|
4,846.00
|
XLON
|
15:03:41
|
|
456
|
4,846.00
|
XLON
|
15:03:54
|
|
19
|
4,846.00
|
XLON
|
15:03:54
|
|
170
|
4,847.00
|
XLON
|
15:04:06
|
|
96
|
4,846.00
|
CHIX
|
15:04:22
|
|
392
|
4,846.00
|
CHIX
|
15:04:22
|
|
320
|
4,846.00
|
XLON
|
15:04:32
|
|
340
|
4,847.00
|
XLON
|
15:04:57
|
|
72
|
4,847.00
|
CHIX
|
15:05:09
|
|
226
|
4,847.00
|
XLON
|
15:05:09
|
|
237
|
4,847.00
|
XLON
|
15:05:09
|
|
500
|
4,849.00
|
XLON
|
15:05:23
|
|
90
|
4,848.00
|
XLON
|
15:05:58
|
|
116
|
4,849.00
|
BATE
|
15:06:08
|
|
27
|
4,849.00
|
BATE
|
15:06:08
|
|
321
|
4,849.00
|
BATE
|
15:06:08
|
|
27
|
4,848.00
|
XLON
|
15:06:30
|
|
715
|
4,848.00
|
XLON
|
15:06:30
|
|
10
|
4,848.00
|
XLON
|
15:07:12
|
|
8
|
4,848.00
|
XLON
|
15:07:12
|
|
2
|
4,848.00
|
XLON
|
15:07:12
|
|
132
|
4,849.00
|
XLON
|
15:08:17
|
|
337
|
4,850.00
|
XLON
|
15:08:19
|
|
500
|
4,850.00
|
XLON
|
15:08:19
|
|
288
|
4,850.00
|
CHIX
|
15:08:33
|
|
501
|
4,851.00
|
XLON
|
15:08:43
|
|
121
|
4,850.00
|
CHIX
|
15:08:43
|
|
26
|
4,850.00
|
XLON
|
15:08:43
|
|
122
|
4,850.00
|
XLON
|
15:08:43
|
|
40
|
4,849.00
|
AQXE
|
15:08:52
|
|
239
|
4,849.00
|
BATE
|
15:08:52
|
|
135
|
4,849.00
|
AQXE
|
15:08:52
|
|
172
|
4,849.00
|
TRQX
|
15:08:52
|
|
159
|
4,849.00
|
XLON
|
15:08:52
|
|
502
|
4,849.00
|
XLON
|
15:08:54
|
|
440
|
4,849.00
|
XLON
|
15:09:21
|
|
18
|
4,848.00
|
XLON
|
15:09:26
|
|
130
|
4,848.00
|
XLON
|
15:09:26
|
|
21
|
4,848.00
|
XLON
|
15:09:26
|
|
280
|
4,849.00
|
XLON
|
15:10:14
|
|
244
|
4,850.00
|
CHIX
|
15:11:22
|
|
307
|
4,850.00
|
BATE
|
15:11:22
|
|
492
|
4,850.00
|
XLON
|
15:11:22
|
|
590
|
4,850.00
|
XLON
|
15:11:22
|
|
136
|
4,850.00
|
XLON
|
15:11:22
|
|
175
|
4,850.00
|
XLON
|
15:11:22
|
|
129
|
4,850.00
|
XLON
|
15:11:22
|
|
35
|
4,848.00
|
XLON
|
15:11:30
|
|
50
|
4,848.00
|
XLON
|
15:11:30
|
|
50
|
4,848.00
|
XLON
|
15:11:30
|
|
52
|
4,848.00
|
BATE
|
15:11:30
|
|
40
|
4,848.00
|
CHIX
|
15:11:36
|
|
15
|
4,848.00
|
CHIX
|
15:12:50
|
|
462
|
4,848.00
|
XLON
|
15:12:50
|
|
430
|
4,848.00
|
XLON
|
15:12:50
|
|
598
|
4,848.00
|
XLON
|
15:13:58
|
|
114
|
4,848.00
|
XLON
|
15:13:58
|
|
178
|
4,848.00
|
XLON
|
15:13:58
|
|
315
|
4,848.00
|
XLON
|
15:14:42
|
|
164
|
4,848.00
|
XLON
|
15:14:42
|
|
471
|
4,849.00
|
CHIX
|
15:15:03
|
|
28
|
4,848.00
|
BATE
|
15:15:17
|
|
25
|
4,848.00
|
BATE
|
15:15:17
|
|
146
|
4,848.00
|
BATE
|
15:15:17
|
|
357
|
4,848.00
|
XLON
|
15:15:35
|
|
354
|
4,851.00
|
XLON
|
15:16:53
|
|
139
|
4,851.00
|
XLON
|
15:16:53
|
|
520
|
4,850.00
|
XLON
|
15:16:54
|
|
467
|
4,850.00
|
BATE
|
15:16:54
|
|
993
|
4,850.00
|
XLON
|
15:16:54
|
|
173
|
4,850.00
|
XLON
|
15:16:54
|
|
308
|
4,849.00
|
XLON
|
15:16:58
|
|
154
|
4,849.00
|
AQXE
|
15:16:58
|
|
169
|
4,849.00
|
TRQX
|
15:16:58
|
|
57
|
4,849.00
|
BATE
|
15:17:25
|
|
29
|
4,849.00
|
XLON
|
15:17:25
|
|
468
|
4,849.00
|
XLON
|
15:17:25
|
|
122
|
4,849.00
|
XLON
|
15:17:25
|
|
66
|
4,848.00
|
CHIX
|
15:17:57
|
|
56
|
4,848.00
|
XLON
|
15:17:57
|
|
19
|
4,848.00
|
XLON
|
15:17:57
|
|
111
|
4,849.00
|
XLON
|
15:18:34
|
|
316
|
4,849.00
|
XLON
|
15:18:34
|
|
281
|
4,849.00
|
XLON
|
15:18:34
|
|
304
|
4,851.00
|
XLON
|
15:19:07
|
|
299
|
4,851.00
|
XLON
|
15:19:33
|
|
600
|
4,851.00
|
CHIX
|
15:20:55
|
|
913
|
4,851.00
|
XLON
|
15:20:55
|
|
146
|
4,851.00
|
BATE
|
15:21:23
|
|
24
|
4,851.00
|
BATE
|
15:21:23
|
|
28
|
4,851.00
|
BATE
|
15:21:23
|
|
146
|
4,851.00
|
BATE
|
15:21:23
|
|
28
|
4,851.00
|
BATE
|
15:21:23
|
|
105
|
4,851.00
|
BATE
|
15:21:23
|
|
291
|
4,851.00
|
XLON
|
15:21:23
|
|
73
|
4,850.00
|
CHIX
|
15:21:40
|
|
92
|
4,850.00
|
XLON
|
15:21:40
|
|
20
|
4,850.00
|
XLON
|
15:21:40
|
|
305
|
4,850.00
|
XLON
|
15:21:40
|
|
144
|
4,850.00
|
XLON
|
15:21:40
|
|
125
|
4,849.00
|
XLON
|
15:21:51
|
|
166
|
4,849.00
|
XLON
|
15:21:51
|
|
81
|
4,849.00
|
XLON
|
15:21:51
|
|
116
|
4,849.00
|
XLON
|
15:21:51
|
|
279
|
4,849.00
|
XLON
|
15:21:51
|
|
17
|
4,849.00
|
XLON
|
15:21:51
|
|
49
|
4,849.00
|
CHIX
|
15:21:51
|
|
20
|
4,848.00
|
XLON
|
15:22:00
|
|
302
|
4,848.00
|
XLON
|
15:22:00
|
|
35
|
4,848.00
|
XLON
|
15:22:00
|
|
291
|
4,848.00
|
XLON
|
15:22:35
|
|
17
|
4,848.00
|
XLON
|
15:22:35
|
|
61
|
4,847.00
|
CHIX
|
15:22:43
|
|
64
|
4,847.00
|
BATE
|
15:22:43
|
|
45
|
4,847.00
|
XLON
|
15:22:43
|
|
18
|
4,847.00
|
XLON
|
15:22:43
|
|
229
|
4,847.00
|
XLON
|
15:23:13
|
|
59
|
4,847.00
|
XLON
|
15:23:13
|
|
38
|
4,846.00
|
XLON
|
15:23:36
|
|
275
|
4,846.00
|
XLON
|
15:23:41
|
|
31
|
4,846.00
|
XLON
|
15:23:41
|
|
52
|
4,845.00
|
XLON
|
15:24:08
|
|
23
|
4,845.00
|
XLON
|
15:24:08
|
|
291
|
4,845.00
|
XLON
|
15:24:08
|
|
52
|
4,845.00
|
BATE
|
15:24:08
|
|
48
|
4,845.00
|
CHIX
|
15:24:08
|
|
34
|
4,844.00
|
XLON
|
15:24:15
|
|
88
|
4,844.00
|
XLON
|
15:24:16
|
|
23
|
4,844.00
|
XLON
|
15:24:16
|
|
146
|
4,844.00
|
AQXE
|
15:24:16
|
|
268
|
4,844.00
|
XLON
|
15:24:16
|
|
327
|
4,845.00
|
XLON
|
15:25:03
|
|
272
|
4,847.00
|
XLON
|
15:25:34
|
|
198
|
4,847.00
|
XLON
|
15:25:34
|
|
170
|
4,847.00
|
XLON
|
15:25:34
|
|
294
|
4,848.00
|
XLON
|
15:26:26
|
|
492
|
4,847.00
|
BATE
|
15:26:33
|
|
113
|
4,847.00
|
CHIX
|
15:26:38
|
|
364
|
4,847.00
|
CHIX
|
15:26:39
|
|
331
|
4,847.00
|
XLON
|
15:26:54
|
|
117
|
4,847.00
|
XLON
|
15:26:54
|
|
32
|
4,847.00
|
XLON
|
15:26:54
|
|
311
|
4,847.00
|
XLON
|
15:27:43
|
|
150
|
4,847.00
|
XLON
|
15:27:43
|
|
455
|
4,847.00
|
XLON
|
15:27:48
|
|
250
|
4,848.00
|
XLON
|
15:28:01
|
|
65
|
4,848.00
|
XLON
|
15:28:46
|
|
460
|
4,848.00
|
XLON
|
15:28:46
|
|
22
|
4,848.00
|
XLON
|
15:28:46
|
|
627
|
4,848.00
|
XLON
|
15:28:46
|
|
301
|
4,848.00
|
XLON
|
15:28:46
|
|
232
|
4,849.00
|
XLON
|
15:30:03
|
|
402
|
4,849.00
|
XLON
|
15:30:03
|
|
318
|
4,849.00
|
XLON
|
15:30:32
|
|
15
|
4,849.00
|
XLON
|
15:30:32
|
|
502
|
4,850.00
|
BATE
|
15:30:41
|
|
486
|
4,850.00
|
CHIX
|
15:30:42
|
|
312
|
4,850.00
|
XLON
|
15:30:58
|
|
166
|
4,851.00
|
XLON
|
15:31:28
|
|
500
|
4,851.00
|
XLON
|
15:31:28
|
|
512
|
4,854.00
|
XLON
|
15:32:18
|
|
491
|
4,853.00
|
XLON
|
15:32:48
|
|
198
|
4,855.00
|
XLON
|
15:33:18
|
|
197
|
4,855.00
|
XLON
|
15:33:18
|
|
108
|
4,855.00
|
XLON
|
15:33:18
|
|
220
|
4,855.00
|
XLON
|
15:33:34
|
|
252
|
4,855.00
|
XLON
|
15:33:34
|
|
219
|
4,855.00
|
XLON
|
15:33:37
|
|
107
|
4,855.00
|
XLON
|
15:33:37
|
|
342
|
4,854.00
|
XLON
|
15:33:49
|
|
454
|
4,854.00
|
BATE
|
15:34:08
|
|
305
|
4,855.00
|
CHIX
|
15:34:18
|
|
3
|
4,855.00
|
CHIX
|
15:34:18
|
|
51
|
4,855.00
|
CHIX
|
15:34:18
|
|
74
|
4,855.00
|
CHIX
|
15:34:18
|
|
20
|
4,855.00
|
CHIX
|
15:34:18
|
|
661
|
4,854.00
|
XLON
|
15:34:35
|
|
31
|
4,853.00
|
CHIX
|
15:34:37
|
|
74
|
4,853.00
|
BATE
|
15:35:04
|
|
304
|
4,854.00
|
XLON
|
15:35:45
|
|
654
|
4,854.00
|
XLON
|
15:35:45
|
|
13
|
4,854.00
|
XLON
|
15:35:45
|
|
209
|
4,854.00
|
XLON
|
15:36:16
|
|
270
|
4,854.00
|
XLON
|
15:36:16
|
|
66
|
4,853.00
|
BATE
|
15:36:20
|
|
150
|
4,853.00
|
XLON
|
15:36:20
|
|
162
|
4,853.00
|
TRQX
|
15:36:20
|
|
121
|
4,852.00
|
BATE
|
15:36:28
|
|
55
|
4,852.00
|
CHIX
|
15:36:28
|
|
56
|
4,852.00
|
XLON
|
15:36:28
|
|
54
|
4,852.00
|
XLON
|
15:36:28
|
|
263
|
4,851.00
|
XLON
|
15:36:36
|
|
189
|
4,851.00
|
CHIX
|
15:36:36
|
|
201
|
4,851.00
|
XLON
|
15:36:36
|
|
319
|
4,851.00
|
XLON
|
15:37:00
|
|
20
|
4,850.00
|
AQXE
|
15:37:24
|
|
241
|
4,851.00
|
XLON
|
15:37:36
|
|
251
|
4,851.00
|
XLON
|
15:37:36
|
|
120
|
4,850.00
|
AQXE
|
15:37:52
|
|
150
|
4,851.00
|
XLON
|
15:38:02
|
|
55
|
4,851.00
|
XLON
|
15:38:29
|
|
135
|
4,851.00
|
XLON
|
15:38:29
|
|
142
|
4,851.00
|
XLON
|
15:38:29
|
|
69
|
4,850.00
|
BATE
|
15:38:54
|
|
159
|
4,850.00
|
XLON
|
15:38:54
|
|
40
|
4,850.00
|
XLON
|
15:38:54
|
|
43
|
4,850.00
|
XLON
|
15:38:54
|
|
21
|
4,849.00
|
CHIX
|
15:38:56
|
|
169
|
4,850.00
|
XLON
|
15:39:21
|
|
302
|
4,850.00
|
XLON
|
15:39:21
|
|
105
|
4,849.00
|
XLON
|
15:39:42
|
|
153
|
4,849.00
|
XLON
|
15:39:42
|
|
155
|
4,849.00
|
XLON
|
15:39:51
|
|
306
|
4,849.00
|
XLON
|
15:39:51
|
|
188
|
4,849.00
|
TRQX
|
15:39:51
|
|
460
|
4,849.00
|
BATE
|
15:40:13
|
|
623
|
4,849.00
|
XLON
|
15:40:15
|
|
88
|
4,849.00
|
CHIX
|
15:40:22
|
|
330
|
4,849.00
|
CHIX
|
15:40:22
|
|
71
|
4,849.00
|
CHIX
|
15:40:22
|
|
9
|
4,849.00
|
CHIX
|
15:40:22
|
|
151
|
4,848.00
|
XLON
|
15:40:50
|
|
308
|
4,848.00
|
XLON
|
15:40:50
|
|
196
|
4,848.00
|
XLON
|
15:40:50
|
|
55
|
4,847.00
|
BATE
|
15:41:01
|
|
123
|
4,847.00
|
XLON
|
15:41:01
|
|
316
|
4,847.00
|
XLON
|
15:41:20
|
|
335
|
4,847.00
|
XLON
|
15:41:46
|
|
286
|
4,847.00
|
XLON
|
15:42:22
|
|
17
|
4,847.00
|
XLON
|
15:42:48
|
|
213
|
4,847.00
|
XLON
|
15:42:48
|
|
25
|
4,847.00
|
XLON
|
15:42:48
|
|
59
|
4,847.00
|
XLON
|
15:42:48
|
|
151
|
4,846.00
|
AQXE
|
15:42:50
|
|
66
|
4,846.00
|
CHIX
|
15:42:50
|
|
198
|
4,846.00
|
XLON
|
15:42:50
|
|
210
|
4,846.00
|
XLON
|
15:42:50
|
|
291
|
4,846.00
|
XLON
|
15:42:50
|
|
73
|
4,845.00
|
BATE
|
15:43:32
|
|
195
|
4,845.00
|
XLON
|
15:43:32
|
|
17
|
4,845.00
|
XLON
|
15:43:32
|
|
221
|
4,845.00
|
XLON
|
15:43:39
|
|
78
|
4,845.00
|
XLON
|
15:43:39
|
|
198
|
4,844.00
|
CHIX
|
15:43:52
|
|
18
|
4,845.00
|
XLON
|
15:44:04
|
|
299
|
4,845.00
|
XLON
|
15:44:04
|
|
247
|
4,845.00
|
XLON
|
15:44:30
|
|
453
|
4,845.00
|
BATE
|
15:44:56
|
|
221
|
4,845.00
|
XLON
|
15:44:56
|
|
254
|
4,845.00
|
XLON
|
15:45:00
|
|
206
|
4,845.00
|
XLON
|
15:45:00
|
|
434
|
4,844.00
|
XLON
|
15:45:12
|
|
195
|
4,844.00
|
XLON
|
15:45:12
|
|
244
|
4,844.00
|
XLON
|
15:45:44
|
|
216
|
4,844.00
|
XLON
|
15:45:44
|
|
68
|
4,845.00
|
CHIX
|
15:46:28
|
|
330
|
4,845.00
|
CHIX
|
15:46:28
|
|
66
|
4,845.00
|
CHIX
|
15:46:28
|
|
33
|
4,845.00
|
CHIX
|
15:46:28
|
|
256
|
4,844.00
|
XLON
|
15:46:35
|
|
178
|
4,844.00
|
XLON
|
15:46:35
|
|
621
|
4,844.00
|
XLON
|
15:47:17
|
|
305
|
4,843.00
|
XLON
|
15:47:47
|
|
66
|
4,843.00
|
CHIX
|
15:47:47
|
|
105
|
4,843.00
|
XLON
|
15:47:48
|
|
219
|
4,843.00
|
XLON
|
15:47:48
|
|
137
|
4,843.00
|
XLON
|
15:47:48
|
|
311
|
4,843.00
|
XLON
|
15:48:15
|
|
140
|
4,843.00
|
XLON
|
15:48:15
|
|
146
|
4,843.00
|
BATE
|
15:48:50
|
|
347
|
4,843.00
|
BATE
|
15:48:50
|
|
230
|
4,843.00
|
XLON
|
15:49:04
|
|
190
|
4,843.00
|
XLON
|
15:49:04
|
|
5
|
4,843.00
|
XLON
|
15:49:04
|
|
601
|
4,844.00
|
XLON
|
15:49:35
|
|
464
|
4,844.00
|
XLON
|
15:49:38
|
|
96
|
4,845.00
|
BATE
|
15:49:49
|
|
323
|
4,845.00
|
CHIX
|
15:49:49
|
|
161
|
4,845.00
|
XLON
|
15:49:49
|
|
370
|
4,845.00
|
XLON
|
15:49:49
|
|
281
|
4,845.00
|
XLON
|
15:50:18
|
|
303
|
4,845.00
|
XLON
|
15:50:42
|
|
287
|
4,844.00
|
XLON
|
15:51:00
|
|
106
|
4,844.00
|
TRQX
|
15:51:00
|
|
178
|
4,844.00
|
XLON
|
15:51:00
|
|
47
|
4,843.00
|
BATE
|
15:51:01
|
|
57
|
4,843.00
|
CHIX
|
15:51:01
|
|
86
|
4,843.00
|
XLON
|
15:51:01
|
|
47
|
4,843.00
|
XLON
|
15:51:01
|
|
41
|
4,843.00
|
XLON
|
15:51:01
|
|
17
|
4,843.00
|
XLON
|
15:51:01
|
|
27
|
4,842.00
|
TRQX
|
15:51:03
|
|
235
|
4,843.00
|
XLON
|
15:51:40
|
|
240
|
4,843.00
|
XLON
|
15:51:40
|
|
133
|
4,844.00
|
XLON
|
15:52:02
|
|
472
|
4,844.00
|
XLON
|
15:52:22
|
|
398
|
4,844.00
|
BATE
|
15:53:07
|
|
310
|
4,844.00
|
CHIX
|
15:53:07
|
|
20
|
4,844.00
|
CHIX
|
15:53:07
|
|
275
|
4,844.00
|
XLON
|
15:53:07
|
|
260
|
4,844.00
|
XLON
|
15:53:07
|
|
11
|
4,844.00
|
XLON
|
15:53:07
|
|
455
|
4,844.00
|
XLON
|
15:53:09
|
|
292
|
4,844.00
|
XLON
|
15:53:59
|
|
283
|
4,844.00
|
XLON
|
15:53:59
|
|
260
|
4,847.00
|
XLON
|
15:54:19
|
|
202
|
4,847.00
|
XLON
|
15:54:19
|
|
100
|
4,846.00
|
XLON
|
15:54:59
|
|
8
|
4,846.00
|
XLON
|
15:54:59
|
|
207
|
4,846.00
|
CHIX
|
15:54:59
|
|
142
|
4,846.00
|
BATE
|
15:54:59
|
|
6
|
4,846.00
|
XLON
|
15:54:59
|
|
118
|
4,846.00
|
XLON
|
15:54:59
|
|
136
|
4,846.00
|
XLON
|
15:54:59
|
|
446
|
4,846.00
|
XLON
|
15:55:06
|
|
121
|
4,845.00
|
AQXE
|
15:55:13
|
|
132
|
4,845.00
|
XLON
|
15:55:29
|
|
20
|
4,845.00
|
XLON
|
15:55:29
|
|
261
|
4,847.00
|
XLON
|
15:55:55
|
|
202
|
4,847.00
|
XLON
|
15:55:55
|
|
325
|
4,847.00
|
XLON
|
15:56:42
|
|
123
|
4,847.00
|
XLON
|
15:56:42
|
|
146
|
4,846.00
|
XLON
|
15:56:55
|
|
186
|
4,846.00
|
XLON
|
15:56:55
|
|
186
|
4,848.00
|
XLON
|
15:57:56
|
|
229
|
4,848.00
|
XLON
|
15:57:56
|
|
220
|
4,848.00
|
XLON
|
15:57:56
|
|
42
|
4,848.00
|
XLON
|
15:57:56
|
|
77
|
4,848.00
|
XLON
|
15:57:56
|
|
13
|
4,848.00
|
XLON
|
15:58:13
|
|
326
|
4,848.00
|
XLON
|
15:58:13
|
|
24
|
4,848.00
|
XLON
|
15:58:13
|
|
102
|
4,848.00
|
XLON
|
15:58:13
|
|
519
|
4,848.00
|
XLON
|
15:58:19
|
|
259
|
4,848.00
|
CHIX
|
15:58:20
|
|
212
|
4,848.00
|
CHIX
|
15:58:20
|
|
18
|
4,848.00
|
BATE
|
15:58:20
|
|
58
|
4,848.00
|
CHIX
|
15:58:22
|
|
523
|
4,848.00
|
BATE
|
15:58:22
|
|
275
|
4,847.00
|
XLON
|
15:58:50
|
|
78
|
4,854.00
|
TRQX
|
15:59:31
|
|
845
|
4,854.00
|
XLON
|
15:59:31
|
|
326
|
4,857.00
|
XLON
|
16:00:08
|
|
895
|
4,857.00
|
XLON
|
16:00:08
|
|
230
|
4,857.00
|
XLON
|
16:00:08
|
|
100
|
4,858.00
|
XLON
|
16:00:13
|
|
203
|
4,858.00
|
XLON
|
16:00:13
|
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
POSGZGZLVVLGDZM
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Feb 2025 a Mar 2025
Grafico Azioni Unilever (LSE:ULVR)
Storico
Da Mar 2024 a Mar 2025
