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 1 3 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 |
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.