Transaction in Own Shares

RNS Number : 8343M
Unilever PLC
25 May 2022
 

TRANSACTIONS IN OWN SECURITIES

 

25 May 2022

 

Unilever PLC (the " Company ") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from HSBC Bank plc ("the Broker"). The repurchased shares will be held in treasury.

 

Ordinary Shares

Date of purchases:

25 May 2022

Number of ordinary shares purchased:

429,302

Highest price paid per share:

GBp 3,535.0000

Lowest price paid per share:

GBp 3,499.5000

Volume weighted average price paid per share:

GBp 3,510.7397

 

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 23 March 2022, as announced on that date .

 

Following the purchase of these shares, Unilever holds 76,402,964 of its ordinary shares in treasury and has 2,552,840,808 ordinary shares in issue (excluding treasury shares).

 

Aggregated information

 

Trading venue

Volume weighted average price (GBp)

Aggregated volume (shares)

LSE

3,511.2223

347,144

Chi-X

3,508.7005

82,158

Turquoise

-

-

BATS

-

-

Aquis

-

-

 

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

Price

Market

Execution Time

108

3523.50

XLON

09:13:39

78

3521.50

XLON

09:16:13

114

3521.00

XLON

09:20:37

78

3522.50

XLON

09:23:33

76

3522.50

XLON

09:26:34

76

3521.00

XLON

09:28:40

84

3521.00

XLON

09:31:52

13

3523.00

XLON

09:34:51

13

3523.00

XLON

09:34:51

52

3526.00

XLON

09:35:43

28

3526.00

XLON

09:35:43

90

3526.50

XLON

09:39:17

23

3524.00

XLON

09:43:52

72

3524.00

XLON

09:43:52

76

3523.50

XLON

09:46:44

79

3524.50

XLON

09:49:55

36

3528.50

XLON

09:52:30

39

3528.50

XLON

09:52:30

89

3529.50

XLON

09:56:05

87

3528.50

XLON

10:06:28

87

3529.00

XLON

10:10:53

76

3523.00

XLON

10:13:58

40

3521.50

XLON

10:17:02

40

3521.50

XLON

10:17:02

19

3525.00

XLON

10:19:18

63

3525.00

XLON

10:19:18

128

3526.00

XLON

10:21:35

111

3525.50

XLON

10:21:47

22

3525.50

XLON

10:21:47

90

3524.50

XLON

10:22:01

124

3524.50

XLON

10:22:01

179

3524.50

XLON

10:22:01

301

3524.00

XLON

10:22:06

421

3526.50

XLON

10:24:45

215

3526.50

XLON

10:24:45

806

3529.00

XLON

10:27:10

1210

3529.00

XLON

10:27:10

84

3529.00

XLON

10:27:10

1210

3529.00

XLON

10:27:10

1979

3529.00

XLON

10:27:10

121

3529.00

XLON

10:27:10

1173

3529.00

XLON

10:27:10

488

3529.00

XLON

10:27:10

315

3529.00

XLON

10:27:10

116

3529.00

XLON

10:27:10

1181

3529.00

XLON

10:27:10

259

3529.00

XLON

10:27:10

500

3529.00

XLON

10:27:10

558

3529.00

XLON

10:27:10

23

3527.50

XLON

10:29:26

85

3527.50

XLON

10:29:26

124

3526.50

XLON

10:30:14

16

3526.50

XLON

10:30:14

2100

3525.00

XLON

10:30:37

1161

3525.00

XLON

10:30:37

939

3525.00

XLON

10:30:37

146

3525.00

XLON

10:30:37

49

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

100

3525.50

XLON

10:31:39

48

3525.50

XLON

10:31:39

380

3524.50

XLON

10:32:38

287

3524.00

XLON

10:32:38

74

3526.00

XLON

10:34:52

33

3526.00

XLON

10:34:52

62

3530.00

XLON

10:40:52

122

3530.00

XLON

10:40:52

84

3528.50

XLON

10:41:52

56

3529.50

XLON

10:48:49

152

3529.50

XLON

10:48:49

141

3530.00

XLON

10:55:33

21

3530.00

XLON

10:55:33

85

3530.00

XLON

10:55:33

85

3530.00

XLON

10:56:26

121

3531.00

XLON

10:59:27

162

3532.00

XLON

11:00:49

230

3532.50

XLON

11:02:50

31

3532.00

XLON

11:03:06

155

3532.00

XLON

11:03:06

133

3531.00

XLON

11:03:50

100

3530.00

XLON

11:04:03

10

3530.00

XLON

11:04:03

153

3530.00

XLON

11:04:33

27

3530.00

XLON

11:04:33

75

3528.00

XLON

11:05:44

100

3527.00

XLON

11:05:50

17

3527.00

XLON

11:05:50

396

3527.50

XLON

11:06:35

100

3526.50

XLON

11:06:42

19

3526.50

XLON

11:06:42

13

3526.00

XLON

11:07:05

91

3526.00

XLON

11:07:05

238

3526.50

XLON

11:07:30

98

3526.50

XLON

11:07:30

61

3526.00

XLON

11:08:16

40

3526.00

XLON

11:08:16

610

3531.00

XLON

11:11:46

233

3531.00

XLON

11:11:46

60

3531.00

XLON

11:11:46

360

3530.50

XLON

11:11:51

128

3530.00

XLON

11:12:33

150

3529.00

XLON

11:13:09

165

3528.00

XLON

11:13:46

56

3527.50

XLON

11:14:13

65

3527.50

XLON

11:14:13

56

3529.50

XLON

11:17:04

33

3529.50

XLON

11:17:04

274

3529.50

XLON

11:17:04

17

3529.50

XLON

11:17:04

44

3529.50

XLON

11:17:04

51

3529.50

XLON

11:17:04

53

3529.50

XLON

11:17:04

123

3529.50

XLON

11:17:04

170

3529.00

XLON

11:17:05

46

3528.50

XLON

11:17:42

145

3531.50

XLON

11:19:03

198

3531.50

XLON

11:19:03

109

3532.00

XLON

11:19:32

8

3532.00

XLON

11:19:32

114

3532.00

XLON

11:20:00

252

3533.00

XLON

11:21:25

292

3534.00

XLON

11:22:23

548

3534.00

XLON

11:24:39

82

3534.00

XLON

11:26:39

70

3534.00

XLON

11:27:40

35

3534.00

XLON

11:27:40

117

3534.00

XLON

11:27:59

261

3534.00

XLON

11:30:18

671

3534.00

XLON

11:30:18

37

3533.50

XLON

11:30:44

43

3533.50

XLON

11:30:44

92

3533.00

XLON

11:31:04

61

3535.00

XLON

11:32:24

42

3535.00

XLON

11:32:24

27

3535.00

XLON

11:32:24

401

3534.50

XLON

11:32:45

126

3534.50

XLON

11:33:42

172

3534.50

XLON

11:34:00

132

3533.00

XLON

11:34:59

112

3531.50

XLON

11:35:34

112

3531.00

XLON

11:35:37

98

3530.00

XLON

11:37:20

27

3530.50

XLON

11:39:21

338

3530.50

XLON

11:39:21

224

3529.50

XLON

11:39:54

86

3529.00

XLON

11:40:31

132

3528.00

XLON

11:41:50

215

3528.00

XLON

11:41:50

107

3527.50

XLON

11:41:56

546

3528.50

XLON

11:44:57

125

3528.00

XLON

11:45:46

128

3528.00

XLON

11:46:06

110

3528.50

XLON

11:46:20

32

3526.50

XLON

11:48:20

54

3526.50

XLON

11:48:20

213

3526.50

XLON

11:48:20

142

3526.00

XLON

11:49:02

75

3525.50

XLON

11:49:56

73

3525.50

XLON

11:49:56

212

3525.00

XLON

11:53:49

568

3525.00

XLON

11:53:49

45

3525.50

XLON

11:55:10

192

3525.50

XLON

11:55:10

279

3525.50

XLON

11:56:59

84

3525.00

XLON

11:58:54

246

3525.00

XLON

11:58:54

122

3524.50

XLON

11:59:04

232

3525.00

XLON

12:00:03

58

3525.00

XLON

12:00:03

108

3525.00

XLON

12:00:12

155

3525.50

XLON

12:03:50

104

3525.50

XLON

12:03:50

38

3525.50

XLON

12:03:50

127

3525.50

XLON

12:03:50

543

3525.50

XLON

12:04:52

419

3526.50

XLON

12:08:11

241

3528.50

XLON

12:10:40

105

3528.50

XLON

12:10:40

34

3528.50

XLON

12:10:40

280

3528.50

XLON

12:10:40

105

3528.50

XLON

12:10:40

49

3527.50

XLON

12:11:27

181

3527.50

XLON

12:11:27

184

3527.00

XLON

12:11:48

132

3526.50

XLON

12:13:01

62

3527.00

XLON

12:15:25

387

3527.00

XLON

12:15:25

365

3526.50

XLON

12:16:02

246

3526.50

XLON

12:16:02

183

3526.00

XLON

12:19:05

130

3526.00

XLON

12:19:06

572

3525.50

XLON

12:19:13

71

3525.00

XLON

12:19:35

141

3525.00

XLON

12:20:03

291

3524.50

XLON

12:22:16

1232

3524.50

XLON

12:22:20

304

3524.50

XLON

12:22:30

89

3524.50

XLON

12:22:30

46

3521.50

XLON

12:22:51

39

3521.50

XLON

12:22:51

505

3521.50

XLON

12:23:05

656

3521.50

XLON

12:23:05

15

3520.50

XLON

12:23:28

183

3520.50

XLON

12:23:31

160

3521.00

XLON

12:23:55

80

3520.00

XLON

12:24:49

319

3519.00

XLON

12:25:01

83

3519.50

XLON

12:26:09

108

3519.50

XLON

12:26:30

149

3519.50

XLON

12:26:53

154

3520.50

XLON

12:28:27

287

3521.00

XLON

12:29:12

46

3521.00

XLON

12:29:12

168

3521.00

XLON

12:29:12

70

3520.50

XLON

12:30:00

58

3520.50

XLON

12:30:03

352

3521.00

XLON

12:31:22

299

3520.50

XLON

12:32:38

257

3520.00

XLON

12:33:09

161

3519.50

XLON

12:33:36

105

3519.00

XLON

12:33:43

57

3519.00

XLON

12:33:43

130

3520.00

XLON

12:34:45

53

3520.00

XLON

12:36:44

9

3520.00

CHIX

12:36:53

222

3520.00

XLON

12:36:53

13

3520.00

CHIX

12:36:53

36

3520.00

XLON

12:37:06

13

3520.00

CHIX

12:37:06

74

3520.00

XLON

12:37:06

13

3520.00

CHIX

12:37:06

54

3520.00

CHIX

12:37:06

71

3520.00

CHIX

12:37:25

45

3519.50

CHIX

12:37:25

71

3520.00

CHIX

12:37:40

23

3520.00

CHIX

12:37:40

64

3520.00

CHIX

12:37:40

16

3519.50

CHIX

12:37:40

22

3519.50

CHIX

12:37:40

22

3519.00

CHIX

12:38:07

41

3520.50

CHIX

12:38:16

25

3521.50

CHIX

12:38:59

100

3521.50

CHIX

12:39:00

10

3521.50

CHIX

12:39:10

962

3521.00

XLON

12:39:11

37

3521.00

CHIX

12:39:11

41

3521.50

CHIX

12:39:26

377

3521.00

XLON

12:39:26

121

3521.00

XLON

12:39:26

13

3521.50

CHIX

12:39:26

113

3521.50

CHIX

12:39:26

45

3521.50

CHIX

12:39:26

156

3520.50

XLON

12:39:33

24

3520.50

CHIX

12:41:15

71

3520.50

CHIX

12:41:15

1047

3520.50

XLON

12:42:31

205

3520.00

XLON

12:42:34

343

3520.00

XLON

12:42:51

60

3520.00

XLON

12:42:51

35

3520.00

CHIX

12:42:51

12

3520.00

CHIX

12:42:51

7

3519.50

CHIX

12:42:51

4

3519.50

CHIX

12:43:02

3

3519.50

CHIX

12:43:02

13

3520.00

CHIX

12:43:36

81

3520.00

CHIX

12:43:47

115

3519.50

XLON

12:43:51

17

3519.50

CHIX

12:43:51

43

3519.50

CHIX

12:43:53

47

3519.00

CHIX

12:43:53

53

3519.00

CHIX

12:43:53

24

3519.00

CHIX

12:43:54

123

3520.00

XLON

12:45:00

97

3520.00

XLON

12:45:00

20

3519.50

CHIX

12:45:06

220

3519.50

XLON

12:45:06

21

3519.50

CHIX

12:45:06

193

3519.50

CHIX

12:45:29

7

3519.50

CHIX

12:45:29

87

3519.50

CHIX

12:45:29

24

3519.50

CHIX

12:46:00

71

3519.50

CHIX

12:46:00

31

3519.50

CHIX

12:46:00

10

3519.50

CHIX

12:46:00

90

3519.50

CHIX

12:46:00

71

3519.50

CHIX

12:46:10

21

3519.50

CHIX

12:46:10

85

3519.00

CHIX

12:46:14

100

3519.00

XLON

12:46:14

10

3519.00

XLON

12:46:14

20

3519.00

CHIX

12:46:14

8

3519.00

CHIX

12:46:14

16

3519.00

CHIX

12:46:14

8

3519.00

CHIX

12:46:14

47

3519.50

CHIX

12:46:17

375

3519.00

XLON

12:46:37

138

3519.50

CHIX

12:46:52

55

3519.50

CHIX

12:46:52

38

3519.00

CHIX

12:47:04

24

3519.00

XLON

12:47:04

13

3519.00

CHIX

12:47:19

4

3519.00

CHIX

12:47:19

10

3519.00

CHIX

12:47:19

351

3518.50

XLON

12:47:19

11

3520.00

CHIX

12:48:14

25

3520.50

CHIX

12:48:49

274

3520.50

XLON

12:48:49

37

3520.50

CHIX

12:48:49

79

3520.50

XLON

12:48:49

177

3520.50

XLON

12:48:49

100

3520.50

CHIX

12:48:49

100

3520.50

CHIX

12:48:49

215

3520.50

CHIX

12:48:49

200

3520.50

CHIX

12:48:50

215

3520.50

CHIX

12:49:10

300

3520.50

CHIX

12:49:10

178

3520.50

CHIX

12:49:24

71

3520.50

CHIX

12:49:24

41

3521.00

CHIX

12:50:00

101

3521.50

CHIX

12:50:00

39

3521.50

XLON

12:50:22

71

3521.50

CHIX

12:50:22

695

3521.50

XLON

12:50:22

105

3521.50

CHIX

12:50:22

200

3521.50

CHIX

12:50:22

81

3521.50

CHIX

12:50:23

14

3521.50

XLON

12:52:09

25

3521.50

CHIX

12:52:09

520

3521.50

XLON

12:52:09

93

3521.50

XLON

12:52:09

20

3521.00

XLON

12:52:32

213

3521.00

XLON

12:52:32

80

3521.00

CHIX

12:52:32

95

3521.00

CHIX

12:52:52

227

3521.00

XLON

12:53:47

72

3521.00

XLON

12:53:47

89

3521.00

XLON

12:53:47

11

3523.50

CHIX

12:55:51

24

3523.50

CHIX

12:55:53

24

3523.50

CHIX

12:55:53

16

3524.50

CHIX

12:56:15

8

3524.50

CHIX

12:56:15

24

3524.50

CHIX

12:56:25

250

3524.50

XLON

12:57:02

210

3524.50

XLON

12:57:02

77

3524.00

XLON

12:57:05

169

3524.00

XLON

12:57:05

529

3524.00

XLON

12:57:05

66

3524.00

XLON

12:57:05

309

3524.00

XLON

12:57:05

88

3523.50

XLON

12:57:21

124

3522.00

XLON

12:58:00

272

3522.00

XLON

12:58:00

41

3522.00

XLON

13:03:48

289

3522.00

XLON

13:03:58

237

3521.00

XLON

13:06:02

381

3521.00

XLON

13:06:54

253

3520.00

XLON

13:07:00

36

3521.00

XLON

13:08:13

135

3521.00

XLON

13:09:02

549

3521.00

XLON

13:09:02

419

3520.00

XLON

13:09:16

262

3519.00

XLON

13:09:42

129

3518.50

XLON

13:10:05

464

3519.00

XLON

13:11:37

77

3519.00

XLON

13:11:37

186

3519.00

XLON

13:11:37

86

3523.50

XLON

13:15:00

98

3523.50

XLON

13:15:00

112

3523.50

XLON

13:15:00

19

3523.50

XLON

13:15:00

884

3524.50

XLON

13:16:51

572

3523.50

XLON

13:17:31

126

3522.50

XLON

13:18:06

496

3523.50

XLON

13:19:06

182

3523.50

XLON

13:19:06

108

3524.00

XLON

13:20:29

10

3524.00

XLON

13:20:29

342

3524.00

XLON

13:20:36

186

3526.50

XLON

13:22:10

588

3526.50

XLON

13:22:10

59

3525.50

XLON

13:22:11

251

3525.50

XLON

13:22:11

281

3526.00

XLON

13:22:31

182

3525.50

XLON

13:23:49

441

3527.00

XLON

13:26:58

59

3527.00

XLON

13:26:58

206

3527.50

XLON

13:27:24

82

3527.50

XLON

13:27:41

96

3526.50

XLON

13:28:12

85

3525.50

XLON

13:28:45

51

3525.50

XLON

13:28:47

48

3525.50

XLON

13:28:47

173

3526.00

XLON

13:29:57

99

3524.50

XLON

13:30:08

72

3523.50

XLON

13:30:19

18

3523.50

XLON

13:30:19

68

3523.50

XLON

13:30:19

51

3525.50

XLON

13:32:13

70

3525.50

XLON

13:32:13

261

3525.50

XLON

13:32:13

86

3523.50

XLON

13:33:08

191

3523.00

XLON

13:33:25

66

3525.50

XLON

13:34:53

257

3525.50

XLON

13:34:53

225

3527.00

XLON

13:36:25

153

3526.00

XLON

13:37:03

126

3525.00

XLON

13:37:15

76

3524.00

XLON

13:37:32

29

3525.50

XLON

13:39:40

325

3525.50

XLON

13:39:40

74

3526.50

XLON

13:42:53

250

3526.50

XLON

13:42:53

89

3526.50

XLON

13:42:53

364

3527.00

XLON

13:46:25

537

3527.00

XLON

13:46:25

212

3527.00

XLON

13:46:25

74

3527.50

XLON

13:47:37

56

3527.50

XLON

13:47:37

208

3526.50

XLON

13:48:15

89

3526.50

XLON

13:48:15

353

3526.00

XLON

13:50:48

244

3526.00

XLON

13:50:48

297

3526.00

XLON

13:51:57

156

3526.00

XLON

13:53:58

60

3526.00

XLON

13:53:58

153

3526.00

XLON

13:53:58

224

3525.50

XLON

13:54:08

50

3524.00

XLON

13:54:57

53

3524.00

XLON

13:55:00

193

3524.00

XLON

13:55:35

250

3524.00

XLON

13:57:35

23

3524.00

XLON

13:57:35

247

3524.00

XLON

13:57:35

4

3524.00

XLON

13:57:35

78

3523.00

XLON

13:57:44

656

3523.00

XLON

14:00:10

81

3522.50

XLON

14:00:23

81

3524.00

XLON

14:02:33

323

3524.00

XLON

14:02:33

272

3523.50

XLON

14:03:12

325

3523.50

XLON

14:05:21

233

3523.50

XLON

14:05:21

264

3523.00

XLON

14:06:01

56

3524.00

XLON

14:08:45

821

3524.00

XLON

14:08:45

99

3523.50

XLON

14:08:50

98

3523.00

XLON

14:09:59

24

3523.50

XLON

14:10:24

286

3523.50

XLON

14:10:24

5

3522.00

XLON

14:11:04

68

3522.00

XLON

14:11:04

146

3521.50

XLON

14:12:05

274

3521.00

XLON

14:12:19

16

3522.00

XLON

14:12:53

92

3522.00

XLON

14:12:53

343

3522.50

XLON

14:14:03

78

3522.00

XLON

14:15:23

17

3522.00

XLON

14:15:23

256

3522.00

XLON

14:15:23

32

3522.00

XLON

14:15:27

53

3522.00

XLON

14:15:33

239

3522.00

XLON

14:16:42

85

3522.00

XLON

14:16:42

11

3521.00

XLON

14:17:24

88

3521.00

XLON

14:17:24

166

3521.50

XLON

14:17:59

156

3521.00

XLON

14:21:47

65

3520.50

XLON

14:21:50

220

3521.00

XLON

14:23:15

42

3521.00

XLON

14:23:16

105

3520.50

XLON

14:24:17

280

3520.00

XLON

14:24:30

448

3521.00

XLON

14:25:31

353

3520.00

XLON

14:27:02

505

3520.00

XLON

14:27:32

176

3520.00

XLON

14:27:32

619

3518.50

XLON

14:28:12

315

3518.00

XLON

14:29:03

521

3517.50

XLON

14:29:03

84

3517.50

XLON

14:29:03

247

3520.50

XLON

14:30:01

196

3521.00

XLON

14:30:10

100

3520.50

XLON

14:30:15

1206

3520.50

XLON

14:30:15

2376

3518.50

XLON

14:30:23

1622

3520.50

XLON

14:31:46

955

3519.00

XLON

14:32:00

533

3519.00

XLON

14:32:46

271

3519.00

XLON

14:32:46

136

3519.00

XLON

14:32:46

1064

3519.00

XLON

14:32:46

1358

3519.00

XLON

14:33:05

446

3518.00

XLON

14:33:12

146

3520.00

XLON

14:34:04

1210

3520.00

XLON

14:34:04

206

3520.00

XLON

14:34:04

152

3519.50

XLON

14:34:10

122

3518.50

XLON

14:34:12

4

3518.50

XLON

14:34:12

145

3517.00

XLON

14:34:27

191

3516.00

XLON

14:35:00

12

3516.00

XLON

14:35:00

20

3516.00

XLON

14:35:00

120

3516.00

XLON

14:35:15

704

3516.00

XLON

14:35:40

415

3514.50

XLON

14:35:46

145

3514.50

XLON

14:35:52

150

3517.00

XLON

14:36:28

446

3517.00

XLON

14:36:28

126

3516.00

XLON

14:36:34

108

3515.50

XLON

14:36:39

91

3514.50

XLON

14:36:47

144

3513.50

XLON

14:37:01

235

3512.50

XLON

14:37:12

217

3512.00

XLON

14:37:14

108

3511.50

XLON

14:37:37

300

3510.50

XLON

14:38:02

43

3510.50

XLON

14:38:02

434

3510.00

XLON

14:38:18

143

3510.50

XLON

14:38:40

218

3510.50

XLON

14:38:40

343

3510.00

XLON

14:38:50

872

3512.00

XLON

14:39:37

116

3513.00

XLON

14:39:52

529

3515.00

XLON

14:40:18

11

3515.00

XLON

14:40:30

161

3515.00

XLON

14:40:32

60

3515.00

XLON

14:40:32

13

3517.50

XLON

14:40:59

516

3517.50

XLON

14:40:59

144

3517.50

XLON

14:41:19

171

3517.50

XLON

14:41:19

10

3518.50

XLON

14:42:09

734

3518.50

XLON

14:42:09

232

3518.00

XLON

14:42:21

99

3517.50

XLON

14:42:21

100

3517.50

XLON

14:42:31

99

3517.00

XLON

14:42:38

14

3516.00

XLON

14:42:47

69

3516.00

XLON

14:42:47

73

3515.50

XLON

14:42:51

33

3515.50

XLON

14:42:51

59

3515.50

XLON

14:42:51

99

3514.50

XLON

14:42:58

100

3513.50

XLON

14:43:35

114

3514.00

XLON

14:44:13

245

3514.00

XLON

14:44:13

253

3514.00

XLON

14:44:13

542

3514.50

XLON

14:44:22

174

3514.50

XLON

14:44:22

95

3513.50

XLON

14:44:28

42

3513.00

XLON

14:44:37

21

3513.00

XLON

14:44:37

17

3513.00

XLON

14:44:37

59

3513.00

XLON

14:44:54

85

3513.00

XLON

14:44:54

224

3511.50

XLON

14:45:00

111

3511.50

XLON

14:45:02

112

3511.00

XLON

14:45:11

80

3510.50

XLON

14:45:19

112

3510.00

XLON

14:45:38

97

3510.00

XLON

14:45:45

30

3510.00

XLON

14:45:50

184

3510.00

XLON

14:45:53

24

3510.00

XLON

14:45:53

176

3509.50

XLON

14:46:01

110

3509.00

XLON

14:46:23

18

3509.00

XLON

14:46:23

100

3509.50

XLON

14:46:32

20

3509.50

XLON

14:46:32

327

3509.50

XLON

14:46:32

60

3509.00

XLON

14:46:35

36

3509.00

XLON

14:46:35

111

3509.00

XLON

14:47:13

367

3509.50

XLON

14:47:16

22

3509.50

XLON

14:47:16

123

3509.50

XLON

14:47:16

463

3509.00

XLON

14:47:45

93

3509.00

XLON

14:47:50

2

3509.00

XLON

14:47:54

2

3508.50

XLON

14:47:58

31

3508.50

XLON

14:48:01

217

3508.50

XLON

14:48:06

6

3508.50

XLON

14:48:06

63

3508.00

XLON

14:48:13

26

3508.00

XLON

14:48:13

26

3508.00

XLON

14:48:13

268

3508.00

XLON

14:48:13

356

3507.00

XLON

14:48:27

40

3507.00

XLON

14:48:27

56

3507.00

XLON

14:48:27

74

3507.00

XLON

14:48:27

14

3506.00

XLON

14:48:57

300

3506.00

XLON

14:48:57

14

3506.00

XLON

14:48:57

192

3507.00

XLON

14:50:12

226

3507.00

XLON

14:50:12

299

3507.00

XLON

14:50:12

46

3507.00

XLON

14:50:20

18

3507.00

XLON

14:50:20

29

3507.00

XLON

14:50:26

343

3507.50

XLON

14:50:37

296

3507.00

XLON

14:50:56

125

3506.50

XLON

14:51:37

514

3506.00

XLON

14:51:38

120

3507.00

XLON

14:51:49

51

3507.00

XLON

14:51:49

72

3506.50

XLON

14:52:04

11

3506.50

XLON

14:52:05

73

3506.50

XLON

14:52:05

42

3507.00

XLON

14:52:20

52

3508.50

XLON

14:52:27

120

3508.50

XLON

14:52:27

118

3508.50

XLON

14:52:27

10

3508.50

XLON

14:52:35

20

3508.50

XLON

14:52:35

10

3508.50

XLON

14:52:36

100

3510.00

XLON

14:53:06

35

3509.50

XLON

14:53:08

67

3509.50

XLON

14:53:08

54

3509.50

XLON

14:53:08

102

3509.00

XLON

14:53:10

378

3509.00

XLON

14:53:10

19

3509.00

XLON

14:53:10

464

3508.50

XLON

14:53:11

100

3508.50

XLON

14:53:11

216

3509.00

XLON

14:53:16

34

3509.00

XLON

14:53:16

52

3509.00

XLON

14:53:16

48

3508.50

XLON

14:53:17

16

3508.50

XLON

14:53:17

16

3508.50

XLON

14:53:17

65

3508.50

XLON

14:53:17

267

3509.00

XLON

14:53:25

658

3509.00

XLON

14:53:25

208

3509.50

XLON

14:53:32

208

3509.50

XLON

14:53:32

25

3509.00

XLON

14:53:37

61

3509.00

XLON

14:53:37

167

3508.50

XLON

14:53:37

10

3508.50

XLON

14:53:38

423

3509.50

XLON

14:53:49

7

3509.50

XLON

14:53:49

126

3509.50

XLON

14:53:49

46

3509.50

XLON

14:53:49

69

3509.00

XLON

14:53:50

27

3509.00

XLON

14:53:50

24

3509.00

XLON

14:53:52

26

3509.00

XLON

14:53:52

372

3509.00

XLON

14:53:52

279

3509.00

XLON

14:53:57

170

3509.00

XLON

14:53:57

153

3509.50

XLON

14:54:04

16

3510.00

XLON

14:54:08

63

3510.00

CHIX

14:54:09

4

3510.50

XLON

14:54:10

104

3510.50

XLON

14:54:10

245

3510.50

XLON

14:54:10

34

3510.00

XLON

14:54:14

59

3510.00

XLON

14:54:18

114

3510.00

CHIX

14:54:18

23

3510.00

XLON

14:54:18

45

3510.00

CHIX

14:54:18

9

3509.50

XLON

14:54:23

85

3509.50

CHIX

14:54:23

80

3509.50

XLON

14:54:23

15

3509.50

CHIX

14:54:23

4

3509.50

XLON

14:54:23

260

3509.00

XLON

14:54:29

222

3509.00

XLON

14:54:29

8

3509.00

CHIX

14:54:29

1

3509.00

XLON

14:54:29

68

3509.00

CHIX

14:54:29

143

3509.00

CHIX

14:54:34

72

3509.00

XLON

14:54:34

23

3509.00

XLON

14:54:34

116

3509.00

XLON

14:54:34

88

3509.00

XLON

14:54:34

26

3509.00

XLON

14:54:34

33

3509.00

CHIX

14:54:41

23

3509.00

XLON

14:54:41

45

3510.50

XLON

14:54:53

84

3510.50

XLON

14:54:55

71

3510.50

CHIX

14:54:55

65

3510.50

XLON

14:54:55

54

3510.50

XLON

14:54:55

95

3510.50

CHIX

14:54:55

38

3510.50

CHIX

14:54:55

5

3511.00

XLON

14:54:58

2

3511.00

XLON

14:55:00

3

3511.00

XLON

14:55:01

41

3511.00

XLON

14:55:01

85

3511.00

XLON

14:55:01

114

3511.00

XLON

14:55:01

23

3511.00

XLON

14:55:01

35

3511.00

XLON

14:55:01

6

3511.00

XLON

14:55:01

48

3511.00

XLON

14:55:03

18

3511.00

CHIX

14:55:05

132

3511.00

XLON

14:55:05

55

3511.00

XLON

14:55:05

20

3510.50

XLON

14:55:06

2

3510.50

XLON

14:55:06

69

3510.50

XLON

14:55:06

79

3510.50

XLON

14:55:06

11

3510.50

XLON

14:55:06

95

3511.00

XLON

14:55:15

30

3510.50

CHIX

14:55:24

107

3510.50

XLON

14:55:24

96

3510.50

CHIX

14:55:24

32

3510.50

CHIX

14:55:24

192

3510.50

CHIX

14:55:24

22

3510.50

XLON

14:55:24

77

3510.50

CHIX

14:55:24

6

3510.00

XLON

14:55:25

39

3510.00

XLON

14:55:25

21

3510.00

XLON

14:55:25

100

3510.00

XLON

14:55:25

74

3510.00

XLON

14:55:27

61

3510.00

XLON

14:55:27

6

3510.00

XLON

14:55:30

80

3510.50

XLON

14:55:36

10

3510.00

XLON

14:55:38

15

3510.00

XLON

14:55:38

71

3510.00

CHIX

14:55:38

31

3510.00

CHIX

14:55:38

28

3510.00

CHIX

14:55:45

17

3510.00

XLON

14:55:45

19

3510.00

XLON

14:55:45

28

3510.00

CHIX

14:55:45

70

3510.00

CHIX

14:55:45

11

3510.00

CHIX

14:55:46

14

3510.00

XLON

14:55:46

79

3509.50

XLON

14:55:50

24

3509.50

CHIX

14:55:50

142

3509.50

XLON

14:55:50

10

3509.50

CHIX

14:55:50

11

3509.50

CHIX

14:55:50

14

3509.50

CHIX

14:55:50

3

3509.50

XLON

14:55:50

24

3509.00

CHIX

14:55:52

12

3509.00

CHIX

14:55:52

14

3509.00

CHIX

14:55:59

6

3509.00

XLON

14:55:59

10

3509.00

XLON

14:56:01

16

3509.00

XLON

14:56:01

143

3509.00

XLON

14:56:01

49

3509.00

CHIX

14:56:02

158

3509.00

XLON

14:56:14

10

3509.00

XLON

14:56:14

30

3509.50

CHIX

14:56:20

3

3509.50

CHIX

14:56:20

10

3509.00

XLON

14:56:21

88

3509.50

CHIX

14:56:21

263

3509.50

XLON

14:56:21

37

3509.50

XLON

14:56:21

27

3509.50

XLON

14:56:21

53

3509.50

XLON

14:56:21

32

3509.00

XLON

14:56:21

1

3509.00

XLON

14:56:21

43

3509.00

XLON

14:56:21

27

3509.00

XLON

14:56:21

16

3509.00

XLON

14:56:21

14

3509.00

CHIX

14:56:23

57

3509.00

CHIX

14:56:23

14

3509.00

XLON

14:56:23

79

3509.00

CHIX

14:56:25

29

3509.00

CHIX

14:56:29

10

3508.50

XLON

14:56:44

114

3508.50

XLON

14:56:44

27

3508.50

XLON

14:56:44

100

3508.50

CHIX

14:56:46

57

3508.50

XLON

14:56:59

23

3508.50

XLON

14:56:59

42

3508.50

CHIX

14:56:59

76

3508.00

XLON

14:57:03

109

3508.00

XLON

14:57:03

58

3508.00

XLON

14:57:05

37

3508.00

XLON

14:57:05

75

3507.50

XLON

14:57:10

85

3507.50

XLON

14:57:10

53

3507.50

XLON

14:57:10

140

3507.00

XLON

14:57:14

14

3507.00

CHIX

14:57:14

19

3507.00

CHIX

14:57:14

20

3507.00

XLON

14:57:15

76

3507.00

XLON

14:57:15

100

3507.00

CHIX

14:57:15

46

3507.00

XLON

14:57:16

16

3507.00

XLON

14:57:17

43

3507.50

XLON

14:57:26

83

3507.50

XLON

14:57:26

100

3508.00

CHIX

14:57:31

128

3508.00

XLON

14:57:35

19

3508.00

XLON

14:57:35

100

3508.00

XLON

14:57:35

66

3508.00

XLON

14:57:35

98

3508.00

CHIX

14:57:36

39

3508.00

CHIX

14:57:36

105

3508.00

XLON

14:57:36

13

3507.50

CHIX

14:57:47

214

3507.50

XLON

14:57:47

52

3507.50

XLON

14:57:47

24

3507.50

CHIX

14:57:47

118

3507.50

XLON

14:57:58

58

3507.50

XLON

14:57:58

70

3507.50

XLON

14:58:04

47

3507.50

XLON

14:58:04

1

3507.50

XLON

14:58:04

150

3508.00

XLON

14:58:05

427

3508.00

XLON

14:58:05

253

3508.00

XLON

14:58:05

10

3508.00

XLON

14:58:06

313

3508.00

XLON

14:58:06

117

3508.00

XLON

14:58:06

741

3508.00

XLON

14:58:18

24

3508.00

CHIX

14:58:18

45

3508.00

XLON

14:58:18

22

3508.00

CHIX

14:58:18

17

3508.00

CHIX

14:58:18

163

3508.00

CHIX

14:58:18

100

3508.00

CHIX

14:58:18

100

3508.00

CHIX

14:58:18

207

3508.00

XLON

14:58:18

44

3508.00

XLON

14:58:18

1180

3508.00

XLON

14:58:18

438

3508.00

XLON

14:58:18

167

3508.00

CHIX

14:58:18

67

3508.00

CHIX

14:58:19

40

3508.00

CHIX

14:58:22

3

3508.00

CHIX

14:58:23

100

3508.00

XLON

14:58:24

825

3508.00

XLON

14:58:32

71

3508.00

CHIX

14:58:32

23

3508.00

CHIX

14:58:32

100

3508.00

XLON

14:58:32

129

3508.00

CHIX

14:58:37

52

3508.00

CHIX

14:58:37

134

3507.50

XLON

14:58:40

20

3507.50

CHIX

14:58:40

48

3507.50

CHIX

14:58:40

78

3507.50

XLON

14:58:40

103

3507.50

XLON

14:58:40

100

3507.50

XLON

14:58:41

5

3507.50

CHIX

14:58:41

4

3509.00

CHIX

14:59:05

67

3509.00

CHIX

14:59:05

73

3509.50

XLON

14:59:06

100

3509.00

XLON

14:59:06

11

3509.00

CHIX

14:59:17

68

3509.00

XLON

14:59:17

20

3509.00

CHIX

14:59:17

610

3509.00

XLON

14:59:17

24

3509.00

CHIX

14:59:17

159

3509.00

XLON

14:59:17

124

3508.50

XLON

14:59:17

100

3509.00

CHIX

14:59:17

100

3509.00

CHIX

14:59:17

94

3508.50

XLON

14:59:17

69

3509.00

CHIX

14:59:17

41

3508.50

XLON

14:59:17

7

3508.50

XLON

14:59:17

171

3508.50

XLON

14:59:17

101

3509.50

XLON

14:59:25

116

3509.50

XLON

14:59:25

386

3509.50

XLON

14:59:25

236

3509.50

XLON

14:59:25

214

3509.50

XLON

14:59:26

24

3509.50

CHIX

14:59:26

166

3509.50

XLON

14:59:26

68

3509.50

CHIX

14:59:26

63

3510.50

XLON

14:59:36

287

3510.50

XLON

14:59:36

306

3510.50

XLON

14:59:37

71

3510.50

CHIX

14:59:37

34

3510.50

CHIX

14:59:37

271

3510.50

XLON

14:59:37

70

3510.00

XLON

14:59:37

166

3510.00

XLON

14:59:38

92

3510.00

CHIX

14:59:38

75

3510.00

XLON

14:59:38

12

3510.00

XLON

14:59:38

36

3510.00

CHIX

14:59:42

210

3510.00

CHIX

14:59:47

100

3510.00

CHIX

14:59:48

100

3510.00

CHIX

14:59:49

100

3510.00

CHIX

14:59:51

19

3510.00

XLON

14:59:51

100

3510.00

CHIX

14:59:52

100

3510.00

CHIX

14:59:53

3

3510.00

CHIX

14:59:53

68

3510.50

XLON

14:59:55

83

3510.50

XLON

14:59:55

6

3510.00

XLON

14:59:59

54

3510.00

XLON

14:59:59

124

3510.00

XLON

15:00:01

100

3510.00

XLON

15:00:01

3

3510.00

CHIX

15:00:01

35

3509.50

CHIX

15:00:03

108

3509.50

XLON

15:00:03

340

3509.50

XLON

15:00:03

71

3509.50

CHIX

15:00:03

215

3509.50

CHIX

15:00:03

72

3509.50

CHIX

15:00:03

200

3509.50

CHIX

15:00:03

215

3509.50

CHIX

15:00:03

164

3509.50

CHIX

15:00:03

36

3509.50

CHIX

15:00:04

63

3509.00

CHIX

15:00:04

262

3509.00

XLON

15:00:04

33

3509.00

CHIX

15:00:04

11

3509.00

CHIX

15:00:04

13

3509.00

CHIX

15:00:04

27

3509.00

CHIX

15:00:05

79

3509.00

CHIX

15:00:05

21

3509.00

CHIX

15:00:05

22

3508.50

CHIX

15:00:07

31

3508.50

CHIX

15:00:07

34

3508.50

CHIX

15:00:07

70

3508.50

CHIX

15:00:07

74

3508.00

XLON

15:00:09

8

3509.00

XLON

15:00:21

143

3508.50

CHIX

15:00:26

82

3508.50

XLON

15:00:26

18

3508.50

CHIX

15:00:26

17

3508.50

XLON

15:00:26

80

3508.50

XLON

15:00:26

52

3508.00

XLON

15:00:26

196

3508.00

XLON

15:00:26

42

3508.00

XLON

15:00:26

10

3508.50

CHIX

15:00:26

21

3508.00

XLON

15:00:26

99

3508.00

XLON

15:00:26

21

3508.00

XLON

15:00:26

99

3508.00

XLON

15:00:26

44

3509.00

CHIX

15:00:36

122

3509.00

XLON

15:00:36

22

3509.00

CHIX

15:00:36

25

3509.00

XLON

15:00:36

74

3509.00

XLON

15:00:36

55

3509.00

XLON

15:00:37

80

3509.00

XLON

15:00:40

71

3509.00

CHIX

15:00:40

24

3509.00

CHIX

15:00:40

14

3509.00

XLON

15:00:40

55

3509.00

CHIX

15:00:40

32

3509.00

XLON

15:00:40

40

3509.00

XLON

15:00:42

33

3509.50

CHIX

15:00:44

237

3509.50

XLON

15:00:44

100

3509.50

CHIX

15:00:45

13

3510.50

XLON

15:00:51

71

3510.50

CHIX

15:00:55

262

3510.50

XLON

15:00:55

201

3510.50

XLON

15:00:55

215

3510.50

CHIX

15:00:55

92

3510.50

CHIX

15:00:55

62

3510.50

XLON

15:00:59

33

3510.50

CHIX

15:00:59

133

3510.50

XLON

15:00:59

27

3510.50

XLON

15:00:59

99

3510.50

XLON

15:00:59

100

3510.50

CHIX

15:01:00

100

3510.50

CHIX

15:01:00

97

3510.50

CHIX

15:01:00

39

3510.50

CHIX

15:01:00

19

3510.00

CHIX

15:01:00

37

3510.00

CHIX

15:01:00

30

3510.00

CHIX

15:01:00

20

3510.00

CHIX

15:01:00

34

3510.00

XLON

15:01:00

24

3510.00

CHIX

15:01:00

97

3510.00

XLON

15:01:00

68

3510.00

CHIX

15:01:01

32

3510.00

XLON

15:01:06

24

3509.50

CHIX

15:01:15

253

3509.50

XLON

15:01:15

7

3509.50

CHIX

15:01:15

658

3509.00

XLON

15:01:15

47

3509.50

CHIX

15:01:15

8

3508.50

CHIX

15:01:27

13

3508.50

CHIX

15:01:38

18

3509.00

XLON

15:01:43

15

3509.00

XLON

15:01:43

35

3509.00

XLON

15:01:43

2

3509.00

XLON

15:01:43

15

3509.00

XLON

15:01:43

21

3509.00

XLON

15:01:43

28

3509.00

XLON

15:01:43

28

3509.00

XLON

15:01:43

51

3509.50

XLON

15:01:48

106

3509.50

CHIX

15:01:48

100

3509.50

CHIX

15:01:49

71

3509.50

CHIX

15:01:50

23

3509.50

CHIX

15:01:50

200

3509.50

CHIX

15:01:50

113

3509.50

CHIX

15:01:50

45

3509.50

CHIX

15:01:50

115

3509.50

XLON

15:01:51

138

3509.50

XLON

15:01:51

13

3509.00

CHIX

15:01:53

14

3509.00

XLON

15:01:54

253

3509.50

XLON

15:01:58

140

3509.50

XLON

15:01:58

54

3509.00

XLON

15:01:58

71

3509.50

CHIX

15:01:58

200

3509.50

CHIX

15:01:58

137

3509.50

CHIX

15:01:58

382

3509.00

XLON

15:01:58

135

3509.50

CHIX

15:01:58

54

3509.50

CHIX

15:01:58

33

3509.00

CHIX

15:01:59

67

3509.00

CHIX

15:01:59

83

3509.00

CHIX

15:01:59

221

3509.00

XLON

15:01:59

60

3509.00

CHIX

15:02:00

166

3509.00

XLON

15:02:02

10

3509.00

XLON

15:02:02

62

3509.00

XLON

15:02:05

100

3509.50

CHIX

15:02:10

70

3509.50

CHIX

15:02:11

100

3509.50

XLON

15:02:15

60

3510.00

CHIX

15:02:17

385

3510.00

XLON

15:02:17

100

3510.50

XLON

15:02:22

100

3510.50

CHIX

15:02:22

206

3510.50

XLON

15:02:23

189

3510.50

XLON

15:02:23

71

3510.50

CHIX

15:02:23

72

3510.50

CHIX

15:02:23

250

3510.50

XLON

15:02:23

402

3510.50

XLON

15:02:24

70

3510.50

XLON

15:02:24

75

3510.50

XLON

15:02:24

200

3510.50

CHIX

15:02:24

105

3510.50

CHIX

15:02:24

24

3510.50

CHIX

15:02:24

15

3510.50

CHIX

15:02:24

14

3510.50

CHIX

15:02:24

52

3510.50

CHIX

15:02:24

48

3510.50

CHIX

15:02:24

31

3510.50

CHIX

15:02:24

24

3510.50

CHIX

15:02:24

18

3510.50

CHIX

15:02:24

18

3510.50

CHIX

15:02:24

139

3510.00

XLON

15:02:29

37

3510.00

CHIX

15:02:29

138

3510.00

XLON

15:02:29

95

3510.00

XLON

15:02:29

23

3510.50

CHIX

15:02:40

25

3510.50

XLON

15:02:40

7

3510.50

CHIX

15:02:40

119

3510.50

XLON

15:02:40

215

3510.50

CHIX

15:02:40

100

3510.50

CHIX

15:02:41

2

3510.50

CHIX

15:02:44

35

3510.50

XLON

15:02:44

19

3510.50

CHIX

15:02:44

117

3511.50

CHIX

15:02:52

173

3511.50

CHIX

15:02:52

137

3512.00

CHIX

15:02:52

200

3512.00

CHIX

15:02:52

100

3512.00

CHIX

15:02:52

215

3512.00

CHIX

15:02:52

151

3512.00

CHIX

15:02:52

49

3512.00

CHIX

15:02:52

11

3512.00

CHIX

15:02:52

209

3511.50

XLON

15:02:52

70

3511.50

XLON

15:02:52

66

3511.50

CHIX

15:02:52

50

3511.00

XLON

15:02:52

60

3511.00

XLON

15:02:52

74

3511.00

XLON

15:02:52

71

3512.00

CHIX

15:02:54

21

3512.00

XLON

15:02:54

24

3512.00

CHIX

15:02:54

631

3512.00

XLON

15:02:54

215

3512.00

CHIX

15:02:55

53

3512.00

XLON

15:02:55

134

3512.00

CHIX

15:02:55

54

3512.00

CHIX

15:02:55

40

3512.00

XLON

15:02:58

25

3512.00

CHIX

15:02:58

407

3512.00

XLON

15:02:58

24

3512.00

CHIX

15:02:58

6

3511.50

XLON

15:02:58

70

3512.00

CHIX

15:02:58

254

3512.00

XLON

15:03:00

105

3512.00

XLON

15:03:00

154

3512.00

CHIX

15:03:00

62

3512.00

CHIX

15:03:00

38

3512.00

XLON

15:03:02

16

3512.00

XLON

15:03:02

45

3511.50

XLON

15:03:05

10

3511.50

CHIX

15:03:05

286

3511.50

XLON

15:03:05

117

3511.50

CHIX

15:03:05

47

3511.50

CHIX

15:03:06

71

3511.00

CHIX

15:03:06

20

3511.00

CHIX

15:03:07

11

3511.00

XLON

15:03:12

5

3511.00

XLON

15:03:12

17

3510.50

CHIX

15:03:15

26

3510.50

CHIX

15:03:15

71

3510.00

CHIX

15:03:17

55

3510.00

XLON

15:03:17

100

3509.00

XLON

15:03:31

18

3508.50

XLON

15:03:41

24

3508.50

CHIX

15:03:41

184

3508.50

XLON

15:03:41

13

3508.50

CHIX

15:03:41

19

3508.50

CHIX

15:03:41

2

3508.50

CHIX

15:03:41

9

3508.50

XLON

15:03:41

34

3508.00

XLON

15:03:47

214

3508.50

CHIX

15:03:50

100

3509.00

CHIX

15:03:54

51

3509.00

CHIX

15:03:54

11

3509.00

XLON

15:03:54

129

3509.00

XLON

15:03:54

96

3509.00

CHIX

15:03:55

4

3509.00

CHIX

15:03:55

218

3510.00

XLON

15:04:00

87

3510.00

XLON

15:04:01

178

3509.50

XLON

15:04:03

55

3509.50

CHIX

15:04:03

104

3509.50

XLON

15:04:03

20

3509.50

CHIX

15:04:03

102

3509.50

CHIX

15:04:03

10

3509.50

XLON

15:04:03

41

3509.50

CHIX

15:04:03

100

3509.00

CHIX

15:04:03

24

3509.50

XLON

15:04:09

54

3509.50

XLON

15:04:09

100

3509.50

XLON

15:04:10

106

3509.00

XLON

15:04:11

13

3509.00

CHIX

15:04:11

5

3509.00

CHIX

15:04:11

24

3509.00

XLON

15:04:11

166

3510.00

XLON

15:04:12

405

3510.00

XLON

15:04:12

49

3510.00

CHIX

15:04:12

16

3510.00

XLON

15:04:12

342

3510.00

XLON

15:04:13

112

3510.00

XLON

15:04:13

95

3509.50

CHIX

15:04:24

17

3509.50

XLON

15:04:29

215

3509.50

CHIX

15:04:29

38

3509.50

CHIX

15:04:29

7

3509.50

XLON

15:04:29

26

3509.50

XLON

15:04:39

8

3509.50

CHIX

15:04:40

205

3510.00

XLON

15:04:41

82

3510.00

XLON

15:04:42

250

3510.50

XLON

15:04:51

3

3510.50

XLON

15:04:51

101

3510.50

XLON

15:04:52

95

3510.00

XLON

15:04:54

215

3510.00

CHIX

15:04:55

100

3510.00

CHIX

15:04:55

42

3510.00

CHIX

15:04:55

23

3509.50

CHIX

15:05:02

14

3509.50

XLON

15:05:02

24

3509.50

CHIX

15:05:02

46

3509.50

XLON

15:05:02

46

3509.50

CHIX

15:05:03

25

3509.00

CHIX

15:05:10

92

3509.00

XLON

15:05:17

32

3509.00

XLON

15:05:17

26

3509.00

XLON

15:05:18

107

3509.00

XLON

15:05:18

71

3509.00

CHIX

15:05:18

46

3509.00

XLON

15:05:18

24

3509.00

CHIX

15:05:18

16

3509.00

XLON

15:05:19

143

3509.50

CHIX

15:05:22

34

3509.50

CHIX

15:05:22

451

3509.50

XLON

15:05:22

66

3509.50

XLON

15:05:22

140

3509.50

XLON

15:05:36

27

3509.50

CHIX

15:05:36

52

3510.00

CHIX

15:05:43

45

3510.00

CHIX

15:05:43

100

3510.00

XLON

15:05:44

220

3509.50

XLON

15:05:53

71

3509.50

CHIX

15:05:53

34

3509.50

CHIX

15:05:53

88

3509.50

XLON

15:05:53

100

3509.50

CHIX

15:05:53

101

3510.00

XLON

15:05:54

60

3510.00

XLON

15:05:54

35

3509.50

XLON

15:05:57

30

3509.50

XLON

15:05:57

61

3509.50

XLON

15:05:57

51

3509.50

XLON

15:05:57

67

3509.50

XLON

15:06:01

71

3509.50

CHIX

15:06:03

209

3509.50

XLON

15:06:03

100

3509.50

CHIX

15:06:03

35

3509.50

CHIX

15:06:03

43

3509.50

XLON

15:06:04

54

3509.50

CHIX

15:06:04

139

3509.00

CHIX

15:06:11

14

3509.00

CHIX

15:06:11

80

3509.50

XLON

15:06:11

166

3509.00

XLON

15:06:24

12

3509.00

CHIX

15:06:24

114

3509.00

XLON

15:06:24

12

3509.00

CHIX

15:06:24

53

3509.00

CHIX

15:06:24

17

3509.00

XLON

15:06:24

50

3509.00

CHIX

15:06:24

38

3508.50

CHIX

15:06:24

312

3508.50

XLON

15:06:24

65

3508.50

XLON

15:06:24

9

3508.50

XLON

15:06:24

12

3508.50

CHIX

15:06:24

41

3508.50

XLON

15:06:24

36

3508.50

CHIX

15:06:24

76

3508.00

XLON

15:06:27

154

3508.00

XLON

15:06:27

353

3508.00

XLON

15:06:27

7

3508.00

CHIX

15:06:30

96

3508.00

CHIX

15:06:30

39

3508.00

CHIX

15:06:30

67

3507.50

XLON

15:06:37

27

3508.00

CHIX

15:06:39

112

3508.50

XLON

15:06:41

250

3510.50

XLON

15:06:54

985

3510.00

XLON

15:06:54

546

3510.00

XLON

15:06:54

71

3510.00

CHIX

15:06:55

29

3510.00

XLON

15:06:57

140

3510.00

XLON

15:06:57

166

3510.00

XLON

15:07:03

71

3510.00

CHIX

15:07:03

100

3510.00

CHIX

15:07:03

100

3510.00

CHIX

15:07:03

70

3510.50

XLON

15:07:11

52

3510.50

CHIX

15:07:25

160

3510.50

CHIX

15:07:25

2

3510.50

CHIX

15:07:25

1

3512.00

XLON

15:07:28

78

3512.00

CHIX

15:07:28

72

3512.00

CHIX

15:07:28

215

3512.00

CHIX

15:07:29

100

3512.00

CHIX

15:07:29

84

3512.00

CHIX

15:07:29

123

3511.50

XLON

15:07:32

26

3511.50

XLON

15:07:32

5

3512.00

XLON

15:07:41

4

3512.00

XLON

15:07:41

90

3512.00

XLON

15:07:41

43

3512.00

XLON

15:07:42

71

3512.50

CHIX

15:07:48

177

3512.50

CHIX

15:07:49

70

3512.50

CHIX

15:07:49

412

3513.00

XLON

15:07:59

105

3513.00

XLON

15:07:59

102

3513.00

XLON

15:07:59

71

3513.00

CHIX

15:08:02

72

3513.00

CHIX

15:08:02

97

3513.00

XLON

15:08:03

71

3513.00

CHIX

15:08:06

9

3513.00

XLON

15:08:06

31

3513.00

XLON

15:08:06

80

3513.00

CHIX

15:08:06

24

3512.50

CHIX

15:08:15

51

3512.50

CHIX

15:08:15

70

3512.50

XLON

15:08:15

121

3512.50

XLON

15:08:15

6

3512.50

XLON

15:08:15

191

3512.50

CHIX

15:08:15

77

3512.50

CHIX

15:08:15

73

3511.50

XLON

15:08:17

9

3511.50

CHIX

15:08:17

86

3511.50

CHIX

15:08:17

70

3511.00

XLON

15:08:18

60

3511.00

CHIX

15:08:18

83

3511.00

CHIX

15:08:18

44

3511.00

CHIX

15:08:18

66

3511.00

XLON

15:08:20

26

3511.00

XLON

15:08:20

57

3511.00

CHIX

15:08:21

11

3510.50

XLON

15:08:24

22

3510.00

XLON

15:08:24

308

3510.50

XLON

15:08:29

63

3510.50

CHIX

15:08:29

53

3510.50

XLON

15:08:33

32

3510.50

CHIX

15:08:33

132

3510.50

XLON

15:08:33

70

3510.00

XLON

15:08:45

50

3510.00

XLON

15:08:45

87

3510.00

XLON

15:08:45

25

3510.00

XLON

15:08:47

67

3510.00

CHIX

15:08:47

73

3510.00

CHIX

15:08:47

24

3509.50

CHIX

15:08:51

396

3509.50

XLON

15:08:51

47

3509.50

CHIX

15:08:51

53

3509.50

CHIX

15:08:51

13

3510.00

XLON

15:09:02

107

3510.00

XLON

15:09:02

13

3510.00

XLON

15:09:02

53

3510.00

XLON

15:09:07

160

3510.50

XLON

15:09:10

153

3510.50

XLON

15:09:13

12

3510.50

XLON

15:09:14

6

3510.50

XLON

15:09:14

78

3510.50

XLON

15:09:14

25

3510.50

XLON

15:09:14

215

3510.50

CHIX

15:09:17

211

3510.50

CHIX

15:09:17

84

3510.50

CHIX

15:09:17

45

3510.00

XLON

15:09:21

22

3510.00

CHIX

15:09:21

47

3510.00

CHIX

15:09:21

250

3510.50

XLON

15:09:30

100

3510.50

CHIX

15:09:30

151

3510.50

XLON

15:09:30

7

3510.50

XLON

15:09:30

75

3510.50

XLON

15:09:35

19

3510.50

XLON

15:09:35

167

3510.50

XLON

15:09:43

27

3510.50

CHIX

15:09:43

63

3510.50

XLON

15:09:43

30

3510.50

CHIX

15:09:43

100

3510.50

CHIX

15:09:43

12

3510.50

CHIX

15:09:43

110

3511.00

CHIX

15:09:49

3

3511.00

CHIX

15:09:49

5

3511.00

CHIX

15:09:49

187

3511.00

CHIX

15:09:49

105

3511.00

XLON

15:09:49

152

3511.00

XLON

15:09:49

215

3511.00

CHIX

15:09:49

103

3511.00

XLON

15:09:50

141

3511.00

XLON

15:09:50

200

3511.50

XLON

15:09:57

223

3511.00

XLON

15:09:58

143

3511.00

CHIX

15:09:58

98

3511.00

XLON

15:09:58

24

3510.50

CHIX

15:09:59

273

3510.50

XLON

15:09:59

100

3510.50

CHIX

15:09:59

204

3511.00

XLON

15:10:04

10

3511.00

CHIX

15:10:04

67

3511.00

CHIX

15:10:04

176

3511.00

CHIX

15:10:06

70

3511.00

CHIX

15:10:06

60

3511.00

XLON

15:10:06

100

3511.00

XLON

15:10:08

41

3510.50

XLON

15:10:09

23

3510.50

CHIX

15:10:09

29

3510.50

XLON

15:10:09

49

3510.50

CHIX

15:10:09

288

3510.50

XLON

15:10:09

18

3510.50

CHIX

15:10:09

70

3510.50

XLON

15:10:13

23

3510.50

CHIX

15:10:13

166

3510.50

XLON

15:10:13

41

3510.50

CHIX

15:10:13

51

3510.50

CHIX

15:10:13

143

3510.50

CHIX

15:10:26

40

3511.00

XLON

15:10:29

46

3510.50

XLON

15:10:33

10

3510.50

CHIX

15:10:33

45

3510.50

XLON

15:10:33

26

3510.50

CHIX

15:10:33

201

3510.00

XLON

15:10:34

22

3510.00

CHIX

15:10:34

12

3510.00

XLON

15:10:34

13

3510.50

XLON

15:10:42

12

3511.50

XLON

15:10:50

23

3511.50

XLON

15:10:50

12

3511.50

CHIX

15:10:51

136

3511.50

XLON

15:10:51

37

3511.50

XLON

15:10:51

69

3511.50

XLON

15:10:51

26

3511.00

XLON

15:10:53

2

3511.00

XLON

15:10:53

57

3511.00

XLON

15:10:53

13

3511.00

XLON

15:10:56

70

3511.00

XLON

15:10:56

45

3511.00

XLON

15:10:56

105

3511.00

CHIX

15:10:56

44

3511.00

CHIX

15:10:56

12

3511.00

XLON

15:11:05

44

3511.00

XLON

15:11:05

12

3511.00

XLON

15:11:05

27

3511.00

XLON

15:11:13

65

3511.00

CHIX

15:11:13

11

3511.00

XLON

15:11:13

21

3511.00

CHIX

15:11:13

59

3511.00

CHIX

15:11:13

57

3511.00

CHIX

15:11:13

47

3511.00

CHIX

15:11:14

14

3510.50

XLON

15:11:15

166

3510.50

XLON

15:11:15

110

3510.50

XLON

15:11:15

143

3510.50

CHIX

15:11:18

150

3511.00

XLON

15:11:57

155

3511.00

XLON

15:12:17

24

3511.00

CHIX

15:12:17

151

3511.00

XLON

15:12:17

23

3511.00

CHIX

15:12:17

75

3511.50

XLON

15:12:25

493

3511.50

XLON

15:12:25

71

3511.50

CHIX

15:12:25

11

3511.50

CHIX

15:12:25

105

3511.50

XLON

15:12:25

145

3512.00

XLON

15:12:25

140

3512.00

XLON

15:12:28

25

3512.00

CHIX

15:13:00

215

3512.00

CHIX

15:13:06

300

3512.00

CHIX

15:13:06

106

3512.00

CHIX

15:13:06

117

3512.00

CHIX

15:13:07

47

3512.00

CHIX

15:13:07

57

3511.50

XLON

15:13:08

23

3511.50

CHIX

15:13:08

28

3511.50

CHIX

15:13:08

6

3511.50

CHIX

15:13:12

43

3511.50

CHIX

15:13:34

38

3511.00

CHIX

15:13:36

9

3511.00

CHIX

15:13:36

479

3510.50

XLON

15:13:36

24

3511.00

CHIX

15:13:36

166

3511.00

XLON

15:13:47

71

3511.00

CHIX

15:13:47

24

3511.00

CHIX

15:13:47

72

3511.00

CHIX

15:13:57

175

3511.00

CHIX

15:13:57

70

3511.00

CHIX

15:13:57

69

3512.50

XLON

15:14:23

100

3513.50

CHIX

15:14:25

56

3513.50

CHIX

15:14:25

323

3514.00

XLON

15:14:26

38

3514.00

CHIX

15:14:26

40

3514.00

XLON

15:14:26

71

3514.50

CHIX

15:14:34

69

3514.00

XLON

15:14:37

23

3514.00

CHIX

15:14:37

155

3514.00

XLON

15:14:37

74

3514.00

XLON

15:14:37

100

3514.00

CHIX

15:14:37

56

3514.00

CHIX

15:14:37

215

3514.00

CHIX

15:14:38

79

3514.00

CHIX

15:14:38

100

3514.00

CHIX

15:14:38

60

3514.00

XLON

15:14:43

23

3514.00

XLON

15:14:43

47

3514.00

XLON

15:14:43

36

3514.00

XLON

15:14:43

71

3514.00

CHIX

15:14:43

110

3514.00

CHIX

15:14:43

33

3514.00

CHIX

15:14:43

23

3514.00

CHIX

15:14:43

79

3514.50

CHIX

15:14:47

250

3514.50

XLON

15:14:47

46

3514.50

XLON

15:14:47

46

3515.00

XLON

15:14:52

215

3515.00

CHIX

15:14:52

79

3515.00

CHIX

15:14:52

21

3514.50

CHIX

15:14:53

44

3514.50

XLON

15:14:53

96

3514.50

XLON

15:14:53

100

3514.50

CHIX

15:14:53

56

3514.50

CHIX

15:14:53

70

3514.50

CHIX

15:14:53

25

3514.50

CHIX

15:14:53

133

3514.50

CHIX

15:14:53

54

3514.00

XLON

15:14:56

23

3514.00

CHIX

15:14:56

79

3514.00

XLON

15:14:56

43

3514.00

CHIX

15:14:56

26

3514.00

CHIX

15:14:56

24

3513.50

CHIX

15:14:59

47

3513.50

XLON

15:14:59

53

3513.50

CHIX

15:14:59

13

3513.50

CHIX

15:14:59

41

3513.50

CHIX

15:15:01

30

3513.50

CHIX

15:15:01

71

3513.50

CHIX

15:15:01

80

3513.00

XLON

15:15:02

86

3513.00

XLON

15:15:02

71

3513.00

CHIX

15:15:05

24

3513.00

CHIX

15:15:05

71

3513.50

XLON

15:15:21

26

3513.50

XLON

15:15:24

32

3513.00

CHIX

15:15:41

54

3513.00

XLON

15:15:41

13

3513.00

CHIX

15:15:41

145

3513.00

XLON

15:15:41

50

3512.50

XLON

15:15:45

24

3512.50

CHIX

15:15:45

64

3512.50

CHIX

15:15:45

45

3512.50

XLON

15:15:45

260

3512.50

XLON

15:15:45

56

3511.50

XLON

15:15:50

89

3512.00

CHIX

15:16:05

71

3512.00

CHIX

15:16:07

40

3512.00

CHIX

15:16:08

95

3511.50

XLON

15:16:08

135

3511.50

CHIX

15:16:08

110

3511.00

CHIX

15:16:08

66

3511.00

XLON

15:16:12

71

3511.00

CHIX

15:16:12

326

3511.00

XLON

15:16:12

23

3511.00

CHIX

15:16:12

45

3511.00

XLON

15:16:25

79

3511.00

XLON

15:16:25

30

3511.00

XLON

15:16:25

159

3511.00

XLON

15:16:29

71

3511.00

CHIX

15:16:29

72

3511.00

CHIX

15:16:29

137

3511.00

CHIX

15:16:29

172

3512.00

CHIX

15:16:38

69

3512.00

CHIX

15:16:38

73

3511.50

XLON

15:16:55

71

3511.50

CHIX

15:16:55

32

3511.50

XLON

15:16:55

166

3512.50

XLON

15:17:07

143

3512.50

CHIX

15:17:07

74

3512.50

XLON

15:17:07

397

3512.00

XLON

15:17:07

725

3512.00

XLON

15:17:07

100

3511.00

CHIX

15:17:07

25

3511.00

CHIX

15:17:07

100

3511.00

CHIX

15:17:07

62

3511.00

CHIX

15:17:07

38

3511.00

CHIX

15:17:07

215

3511.00

CHIX

15:17:08

1436

3511.00

XLON

15:17:08

71

3511.00

CHIX

15:17:08

121

3511.00

XLON

15:17:10

215

3511.00

CHIX

15:17:10

215

3511.00

CHIX

15:17:10

215

3511.00

CHIX

15:17:11

215

3511.00

CHIX

15:17:11

100

3511.00

CHIX

15:17:11

215

3511.00

CHIX

15:17:11

215

3511.00

CHIX

15:17:11

121

3511.00

XLON

15:17:12

484

3511.00

XLON

15:17:12

250

3511.00

XLON

15:17:12

112

3511.00

XLON

15:17:12

245

3511.00

XLON

15:17:12

118

3511.00

XLON

15:17:12

865

3511.00

XLON

15:17:12

250

3511.00

XLON

15:17:15

215

3511.00

CHIX

15:17:15

215

3511.00

CHIX

15:17:15

100

3511.00

CHIX

15:17:15

19

3511.00

CHIX

15:17:15

71

3511.00

CHIX

15:17:18

23

3511.00

CHIX

15:17:18

77

3511.00

CHIX

15:17:18

307

3511.00

XLON

15:17:19

71

3511.00

CHIX

15:17:19

269

3511.00

XLON

15:17:24

71

3511.00

CHIX

15:17:24

71

3511.00

CHIX

15:17:26

185

3511.00

XLON

15:17:32

215

3511.00

CHIX

15:17:32

215

3511.00

CHIX

15:17:32

74

3511.00

XLON

15:17:32

31

3511.00

CHIX

15:17:32

296

3511.00

XLON

15:17:33

71

3511.00

CHIX

15:17:33

215

3511.00

CHIX

15:17:37

148

3511.00

XLON

15:17:40

215

3511.00

CHIX

15:17:40

100

3511.00

CHIX

15:17:40

182

3511.00

CHIX

15:17:40

73

3511.00

CHIX

15:17:45

103

3510.50

CHIX

15:17:50

180

3510.50

XLON

15:17:50

90

3510.50

CHIX

15:17:50

291

3510.50

XLON

15:17:50

859

3510.00

XLON

15:17:50

75

3510.00

XLON

15:17:50

50

3510.00

CHIX

15:17:50

21

3510.00

CHIX

15:17:50

360

3510.00

XLON

15:17:50

115

3510.50

CHIX

15:17:50

215

3510.50

CHIX

15:17:50

85

3510.50

CHIX

15:17:50

206

3510.00

CHIX

15:17:51

82

3510.00

CHIX

15:17:55

29

3509.50

XLON

15:17:56

17

3509.50

CHIX

15:17:56

350

3509.50

XLON

15:17:56

448

3509.00

XLON

15:17:56

171

3509.50

XLON

15:17:56

7

3509.50

CHIX

15:17:56

40

3509.50

CHIX

15:17:56

63

3510.00

CHIX

15:18:11

5

3510.00

XLON

15:18:11

48

3510.00

CHIX

15:18:13

73

3510.00

XLON

15:18:16

76

3510.00

XLON

15:18:16

35

3509.50

CHIX

15:18:18

56

3509.00

XLON

15:18:20

57

3509.00

CHIX

15:18:20

154

3509.00

CHIX

15:18:20

640

3509.00

XLON

15:18:20

1116

3508.50

XLON

15:18:20

215

3508.50

CHIX

15:18:20

21

3508.50

CHIX

15:18:20

1876

3508.00

XLON

15:18:20

250

3508.00

XLON

15:18:21

71

3508.00

CHIX

15:18:21

63

3508.00

XLON

15:18:21

215

3508.00

CHIX

15:18:21

42

3508.00

XLON

15:18:21

250

3508.00

XLON

15:18:21

112

3508.00

XLON

15:18:21

250

3508.00

XLON

15:18:21

914

3508.00

XLON

15:18:21

215

3508.00

CHIX

15:18:21

98

3508.50

XLON

15:18:21

121

3508.50

XLON

15:18:21

118

3508.50

XLON

15:18:21

23

3508.50

XLON

15:18:21

144

3508.00

XLON

15:18:21

215

3508.00

CHIX

15:18:21

267

3508.00

XLON

15:18:21

71

3508.00

CHIX

15:18:21

4

3508.00

CHIX

15:18:21

31

3508.00

XLON

15:18:22

88

3507.50

CHIX

15:18:22

230

3507.50

XLON

15:18:22

40

3507.50

XLON

15:18:22

100

3507.50

XLON

15:18:22

71

3507.50

CHIX

15:18:22

66

3507.50

XLON

15:18:22

166

3508.00

XLON

15:18:23

32

3508.00

CHIX

15:18:23

11

3508.00

XLON

15:18:23

71

3508.00

CHIX

15:18:23

33

3508.00

CHIX

15:18:24

250

3508.00

XLON

15:18:24

13

3508.00

XLON

15:18:24

215

3508.00

CHIX

15:18:25

215

3508.00

CHIX

15:18:25

105

3508.00

XLON

15:18:25

215

3508.00

CHIX

15:18:25

208

3508.00

XLON

15:18:25

71

3508.00

CHIX

15:18:25

71

3508.00

CHIX

15:18:25

33

3508.00

CHIX

15:18:25

358

3508.00

XLON

15:18:25

283

3508.00

XLON

15:18:25

663

3508.00

XLON

15:18:26

125

3508.00

CHIX

15:18:26

85

3508.00

XLON

15:18:26

33

3508.00

CHIX

15:18:26

82

3508.00

CHIX

15:18:26

100

3508.00

CHIX

15:18:26

70

3508.00

CHIX

15:18:26

70

3508.00

CHIX

15:18:26

8

3508.00

XLON

15:18:26

145

3508.00

CHIX

15:18:26

70

3508.00

CHIX

15:18:26

100

3508.00

CHIX

15:18:26

168

3508.00

CHIX

15:18:26

167

3507.50

XLON

15:18:27

232

3507.50

XLON

15:18:27

204

3508.00

CHIX

15:18:27

81

3508.00

CHIX

15:18:27

37

3508.00

CHIX

15:18:28

143

3508.00

CHIX

15:18:29

66

3508.00

XLON

15:18:29

371

3508.00

XLON

15:18:29

195

3508.00

CHIX

15:18:29

33

3508.00

CHIX

15:18:30

121

3508.00

XLON

15:18:30

68

3508.00

XLON

15:18:30

41

3508.00

XLON

15:18:30

182

3508.00

CHIX

15:18:30

21

3508.00

CHIX

15:18:30

9

3508.00

XLON

15:18:30

56

3508.00

XLON

15:18:30

51

3508.00

CHIX

15:18:30

30

3508.00

CHIX

15:18:30

166

3508.00

XLON

15:18:32

73

3508.00

CHIX

15:18:32

57

3508.00

XLON

15:18:32

9

3508.00

XLON

15:18:32

187

3508.00

CHIX

15:18:33

28

3508.00

CHIX

15:18:33

47

3508.00

CHIX

15:18:33

23

3508.00

XLON

15:18:34

63

3507.50

XLON

15:18:34

513

3507.50

XLON

15:18:34

8

3507.50

CHIX

15:18:34

1279

3507.00

XLON

15:18:34

40

3507.50

CHIX

15:18:34

571

3507.00

XLON

15:18:34

925

3508.00

XLON

15:18:34

50

3508.50

CHIX

15:18:34

72

3508.50

CHIX

15:18:34

70

3508.50

CHIX

15:18:34

86

3508.50

CHIX

15:18:34

14

3508.50

CHIX

15:18:34

70

3508.50

CHIX

15:18:34

27

3508.50

CHIX

15:18:34

45

3508.50

CHIX

15:18:34

70

3508.50

CHIX

15:18:34

370

3508.00

XLON

15:18:34

33

3508.00

CHIX

15:18:34

105

3508.00

CHIX

15:18:35

188

3508.00

XLON

15:18:35

441

3508.00

XLON

15:18:36

71

3508.00

CHIX

15:18:36

86

3508.00

XLON

15:18:36

33

3508.00

CHIX

15:18:36

33

3508.00

CHIX

15:18:37

230

3508.00

XLON

15:18:37

71

3508.00

CHIX

15:18:38

238

3508.00

XLON

15:18:38

324

3508.00

XLON

15:18:38

246

3508.00

XLON

15:18:38

71

3508.00

CHIX

15:18:38

176

3508.50

CHIX

15:18:38

105

3508.00

CHIX

15:18:38

254

3508.00

XLON

15:18:38

23

3508.00

CHIX

15:18:38

124

3508.50

CHIX

15:18:38

62

3508.50

CHIX

15:18:38

7

3508.00

CHIX

15:18:38

10

3508.50

CHIX

15:18:38

70

3508.50

CHIX

15:18:38

33

3508.00

CHIX

15:18:38

71

3508.00

CHIX

15:18:39

71

3508.00

CHIX

15:18:39

201

3508.00

CHIX

15:18:39

1001

3508.00

XLON

15:18:39

100

3508.50

CHIX

15:18:39

98

3508.50

CHIX

15:18:40

208

3508.00

XLON

15:18:40

2

3508.50

CHIX

15:18:40

311

3508.00

XLON

15:18:40

100

3508.50

CHIX

15:18:40

100

3508.50

CHIX

15:18:40

292

3508.00

XLON

15:18:40

78

3508.00

CHIX

15:18:40

47

3508.00

CHIX

15:18:40

72

3508.50

CHIX

15:18:40

70

3508.50

CHIX

15:18:40

60

3508.50

CHIX

15:18:40

540

3508.00

XLON

15:18:40

422

3508.00

XLON

15:18:40

37

3508.00

CHIX

15:18:40

101

3508.50

CHIX

15:18:40

135

3508.50

XLON

15:18:40

87

3508.50

XLON

15:18:40

1022

3508.00

XLON

15:18:40

39

3508.50

CHIX

15:18:40

70

3508.50

CHIX

15:18:40

72

3508.50

CHIX

15:18:40

36

3508.50

CHIX

15:18:40

50

3508.50

CHIX

15:18:40

70

3508.50

CHIX

15:18:40

72

3508.50

CHIX

15:18:40

36

3508.50

CHIX

15:18:40

908

3508.00

XLON

15:18:40

1140

3508.00

XLON

15:18:40

1204

3508.00

XLON

15:18:40

71

3508.00

CHIX

15:18:40

530

3508.00

XLON

15:18:40

312

3508.00

XLON

15:18:40

250

3508.00

XLON

15:18:40

215

3508.00

XLON

15:18:40

17

3508.00

CHIX

15:18:41

34

3508.00

CHIX

15:18:41

66

3508.00

XLON

15:18:41

215

3508.00

CHIX

15:18:41

387

3507.50

XLON

15:18:41

52

3507.50

XLON

15:18:41

215

3508.00

CHIX

15:18:41

72

3508.00

CHIX

15:18:41

128

3508.00

CHIX

15:18:41

100

3508.00

CHIX

15:18:41

215

3508.00

CHIX

15:18:41

215

3508.00

CHIX

15:18:41

212

3508.00

CHIX

15:18:41

85

3508.00

CHIX

15:18:41

36

3507.50

XLON

15:18:42

111

3509.50

CHIX

15:19:08

64

3509.50

CHIX

15:19:08

71

3510.00

CHIX

15:19:08

33

3510.00

CHIX

15:19:10

163

3510.00

CHIX

15:19:10

65

3510.00

CHIX

15:19:10

33

3510.00

CHIX

15:19:14

11

3510.00

CHIX

15:19:14

39

3510.00

CHIX

15:19:14

207

3510.00

XLON

15:19:19

33

3510.00

CHIX

15:19:20

36

3510.00

CHIX

15:19:20

34

3509.50

CHIX

15:20:01

22

3509.50

XLON

15:20:01

6

3509.50

CHIX

15:20:01

155

3509.50

XLON

15:20:01

106

3509.50

CHIX

15:20:01

103

3509.50

CHIX

15:20:01

41

3509.50

CHIX

15:20:01

66

3509.00

XLON

15:20:04

57

3509.00

CHIX

15:20:04

188

3509.00

XLON

15:20:04

24

3509.00

CHIX

15:20:04

65

3509.50

CHIX

15:20:04

77

3509.50

CHIX

15:20:04

30

3509.50

CHIX

15:20:04

70

3509.50

CHIX

15:20:04

40

3509.50

CHIX

15:20:04

41

3509.00

XLON

15:20:07

25

3509.00

XLON

15:20:07

33

3509.00

CHIX

15:20:07

50

3508.50

XLON

15:20:07

15

3508.50

XLON

15:20:07

254

3508.50

XLON

15:20:07

89

3508.50

XLON

15:20:07

5

3508.50

XLON

15:20:07

122

3508.50

CHIX

15:20:07

224

3508.50

XLON

15:20:07

3

3508.50

CHIX

15:20:07

94

3508.50

CHIX

15:20:07

39

3508.50

CHIX

15:20:07

75

3509.00

CHIX

15:20:20

12

3508.50

XLON

15:20:24

33

3508.50

CHIX

15:20:24

59

3508.50

XLON

15:20:24

57

3508.50

CHIX

15:20:24

75

3508.50

XLON

15:20:24

302

3508.50

XLON

15:20:24

58

3508.50

XLON

15:20:24

164

3508.50

XLON

15:20:24

98

3510.00

CHIX

15:20:40

104

3510.00

CHIX

15:20:41

42

3510.00

CHIX

15:20:41

10

3509.50

XLON

15:20:42

13

3509.50

CHIX

15:20:42

56

3509.50

XLON

15:20:42

22

3509.50

CHIX

15:20:42

167

3509.50

XLON

15:20:42

119

3509.00

CHIX

15:20:42

24

3509.00

CHIX

15:20:43

46

3509.00

CHIX

15:20:45

74

3509.00

CHIX

15:20:45

31

3509.00

CHIX

15:20:46

21

3509.00

CHIX

15:20:46

54

3509.00

CHIX

15:20:49

31

3509.00

CHIX

15:20:57

40

3509.00

CHIX

15:20:57

14

3509.50

CHIX

15:21:03

18

3509.50

CHIX

15:21:03

24

3509.00

CHIX

15:21:05

14

3510.00

CHIX

15:21:10

100

3510.00

CHIX

15:21:10

4

3510.00

CHIX

15:21:10

71

3510.00

CHIX

15:21:10

112

3510.00

XLON

15:21:10

54

3510.00

XLON

15:21:10

210

3510.00

CHIX

15:21:10

72

3510.00

CHIX

15:21:10

12

3510.00

CHIX

15:21:10

66

3510.00

XLON

15:21:11

66

3510.00

XLON

15:21:12

66

3509.50

XLON

15:21:16

24

3509.50

CHIX

15:21:16

9

3509.50

CHIX

15:21:16

54

3509.50

CHIX

15:21:16

2

3509.50

XLON

15:21:26

19

3510.00

CHIX

15:21:34

82

3510.00

CHIX

15:21:34

137

3510.00

CHIX

15:21:34

55

3510.00

CHIX

15:21:34

60

3510.00

CHIX

15:21:41

28

3509.50

XLON

15:21:43

23

3509.50

CHIX

15:21:43

8

3509.50

XLON

15:21:43

85

3509.50

CHIX

15:21:43

123

3509.50

XLON

15:21:43

258

3509.00

XLON

15:21:43

473

3509.00

XLON

15:21:43

90

3509.00

CHIX

15:21:43

125

3509.00

CHIX

15:21:43

40

3509.00

CHIX

15:21:43

60

3509.00

CHIX

15:21:43

39

3508.50

XLON

15:21:46

23

3508.50

CHIX

15:21:46

34

3508.50

CHIX

15:21:46

1

3508.50

XLON

15:21:46

26

3508.50

XLON

15:21:46

33

3508.50

CHIX

15:21:48

4

3508.50

CHIX

15:21:48

86

3508.50

CHIX

15:21:55

24

3508.00

CHIX

15:21:55

266

3508.00

XLON

15:21:55

102

3508.00

CHIX

15:21:55

458

3508.00

XLON

15:21:55

112

3508.00

CHIX

15:21:56

106

3508.50

XLON

15:22:02

168

3508.50

CHIX

15:22:02

144

3508.50

XLON

15:22:02

28

3508.50

XLON

15:22:02

57

3508.50

CHIX

15:22:02

109

3508.50

XLON

15:22:02

16

3508.00

CHIX

15:22:08

66

3508.00

XLON

15:22:08

14

3508.00

XLON

15:22:08

218

3508.00

XLON

15:22:10

128

3508.00

XLON

15:22:11

370

3508.00

XLON

15:22:11

30

3508.00

XLON

15:22:11

250

3508.50

XLON

15:22:11

83

3508.50

XLON

15:22:11

71

3508.00

CHIX

15:22:11

30

3508.00

XLON

15:22:11

55

3508.00

XLON

15:22:11

240

3508.50

XLON

15:22:19

115

3508.50

CHIX

15:22:19

178

3508.50

XLON

15:22:19

39

3508.50

XLON

15:22:19

33

3508.50

CHIX

15:22:19

32

3508.50

XLON

15:22:19

91

3508.50

XLON

15:22:19

285

3508.00

XLON

15:22:19

784

3508.00

XLON

15:22:19

24

3508.00

CHIX

15:22:19

166

3508.00

XLON

15:22:19

30

3508.00

CHIX

15:22:19

178

3508.50

XLON

15:22:19

104

3508.00

CHIX

15:22:19

32

3508.50

XLON

15:22:19

39

3508.50

XLON

15:22:19

91

3508.50

XLON

15:22:19

118

3508.50

XLON

15:22:19

33

3508.50

CHIX

15:22:20

90

3508.50

CHIX

15:22:21

56

3509.00

XLON

15:22:21

166

3508.00

XLON

15:22:22

24

3508.00

CHIX

15:22:30

29

3508.00

XLON

15:22:30

9

3508.00

CHIX

15:22:30

257

3508.00

XLON

15:22:30

215

3508.00

CHIX

15:22:30

5

3508.00

CHIX

15:22:30

227

3507.50

XLON

15:22:30

113

3507.50

XLON

15:22:30

80

3507.50

CHIX

15:22:30

8

3507.50

CHIX

15:22:30

166

3507.50

XLON

15:22:34

24

3507.50

CHIX

15:22:34

116

3507.50

XLON

15:22:34

105

3507.50

CHIX

15:22:34

87

3507.00

XLON

15:22:34

76

3507.50

CHIX

15:22:34

45

3507.50

CHIX

15:22:34

48

3507.50

CHIX

15:22:34

59

3508.00

CHIX

15:22:35

63

3508.00

CHIX

15:22:37

23

3508.00

CHIX

15:22:39

14

3508.00

CHIX

15:22:42

19

3508.00

CHIX

15:22:42

269

3508.00

XLON

15:22:42

138

3508.00

XLON

15:22:42

85

3508.00

XLON

15:22:42

78

3508.00

CHIX

15:22:42

116

3508.50

XLON

15:22:49

25

3508.50

XLON

15:22:49

60

3508.50

XLON

15:22:49

121

3508.50

XLON

15:22:49

141

3508.00

XLON

15:22:49

543

3508.00

XLON

15:22:49

71

3508.00

CHIX

15:22:49

168

3508.50

XLON

15:22:49

4

3508.00

CHIX

15:22:49

43

3508.50

XLON

15:22:49

35

3508.50

XLON

15:22:49

13

3508.50

XLON

15:22:49

46

3508.00

XLON

15:22:56

20

3508.00

XLON

15:22:56

64

3507.50

XLON

15:22:56

32

3508.00

CHIX

15:22:56

56

3507.50

XLON

15:22:56

31

3508.00

CHIX

15:22:56

356

3507.50

XLON

15:22:56

215

3507.50

CHIX

15:22:56

26

3507.50

XLON

15:23:07

307

3507.50

XLON

15:23:07

23

3507.50

CHIX

15:23:07

11

3507.50

CHIX

15:23:07

185

3507.50

CHIX

15:23:07

74

3507.50

CHIX

15:23:07

10

3508.00

CHIX

15:23:21

16

3508.00

CHIX

15:23:21

73

3508.00

CHIX

15:23:21

37

3508.00

CHIX

15:23:21

36

3508.00

CHIX

15:23:21

22

3507.50

XLON

15:23:22

27

3507.50

CHIX

15:23:25

30

3507.50

XLON

15:23:25

6

3507.50

CHIX

15:23:25

90

3507.50

XLON

15:23:25

24

3507.50

CHIX

15:23:25

41

3507.00

XLON

15:23:25

579

3507.00

XLON

15:23:25

22

3507.00

CHIX

15:23:27

134

3507.00

XLON

15:23:27

1

3507.00

CHIX

15:23:27

66

3507.00

XLON

15:23:27

34

3507.00

CHIX

15:23:27

763

3506.50

XLON

15:23:27

180

3506.50

XLON

15:23:27

255

3507.00

XLON

15:23:27

45

3507.00

CHIX

15:23:27

55

3507.00

XLON

15:23:27

200

3507.00

XLON

15:23:27

55

3507.00

CHIX

15:23:27

45

3507.00

CHIX

15:23:27

100

3507.00

CHIX

15:23:27

89

3507.00

CHIX

15:23:27

66

3507.00

XLON

15:23:35

141

3507.00

CHIX

15:23:35

34

3507.00

CHIX

15:23:35

67

3506.50

XLON

15:23:35

362

3506.50

XLON

15:23:35

72

3507.00

CHIX

15:23:35

52

3507.00

CHIX

15:23:53

98

3508.50

CHIX

15:24:01

70

3508.50

CHIX

15:24:01

98

3508.50

CHIX

15:24:01

39

3508.50

CHIX

15:24:01

33

3509.00

CHIX

15:24:09

66

3509.00

XLON

15:24:09

70

3509.00

CHIX

15:24:09

134

3509.00

XLON

15:24:13

132

3509.00

XLON

15:24:13

64

3509.00

CHIX

15:24:13

54

3509.50

CHIX

15:24:16

215

3509.50

CHIX

15:24:16

35

3509.50

CHIX

15:24:16

145

3509.00

XLON

15:24:17

21

3509.00

XLON

15:24:17

238

3509.00

XLON

15:24:17

53

3509.00

CHIX

15:24:17

73

3509.00

CHIX

15:24:17

33

3509.00

CHIX

15:24:19

78

3509.00

XLON

15:24:19

4

3509.00

CHIX

15:24:19

60

3509.00

CHIX

15:24:19

68

3508.50

XLON

15:24:19

64

3508.50

CHIX

15:24:19

63

3508.50

CHIX

15:24:19

15

3508.00

CHIX

15:24:21

59

3508.00

XLON

15:24:21

45

3508.00

XLON

15:24:21

34

3508.00

CHIX

15:24:21

38

3507.50

CHIX

15:24:25

90

3507.50

XLON

15:24:25

33

3507.50

CHIX

15:24:25

52

3507.50

XLON

15:24:25

67

3507.50

CHIX

15:24:28

2

3507.50

CHIX

15:24:28

82

3507.00

XLON

15:24:29

79

3507.00

XLON

15:24:29

8

3507.00

CHIX

15:24:29

121

3507.00

XLON

15:24:29

41

3507.00

XLON

15:24:29

33

3506.50

CHIX

15:24:30

180

3506.50

XLON

15:24:30

81

3506.50

CHIX

15:24:30

220

3506.50

XLON

15:24:30

98

3506.50

CHIX

15:24:30

115

3506.50

XLON

15:24:31

71

3506.50

CHIX

15:24:31

1

3506.50

CHIX

15:24:31

13

3506.50

CHIX

15:24:31

154

3506.50

XLON

15:24:31

30

3506.50

CHIX

15:24:31

266

3506.50

XLON

15:24:35

8

3506.50

XLON

15:24:35

41

3506.00

XLON

15:24:37

14

3506.00

CHIX

15:24:37

57

3506.00

CHIX

15:24:37

68

3506.00

XLON

15:24:37

23

3506.00

CHIX

15:24:37

7

3506.00

CHIX

15:24:37

130

3506.00

XLON

15:24:38

241

3505.50

XLON

15:24:38

151

3505.50

XLON

15:24:38

38

3505.50

CHIX

15:24:39

32

3505.50

XLON

15:24:39

13

3505.50

XLON

15:24:39

104

3505.50

XLON

15:24:41

69

3505.50

CHIX

15:24:41

283

3505.00

XLON

15:24:42

39

3505.00

CHIX

15:24:43

17

3505.00

XLON

15:24:44

35

3505.00

XLON

15:24:44

173

3504.50

XLON

15:24:47

487

3504.50

XLON

15:24:47

226

3504.50

XLON

15:24:47

66

3504.50

CHIX

15:24:47

67

3504.50

CHIX

15:24:47

70

3505.00

CHIX

15:24:48

115

3505.00

CHIX

15:24:48

72

3505.00

CHIX

15:24:48

180

3505.00

CHIX

15:24:48

72

3505.00

CHIX

15:24:48

40

3505.00

CHIX

15:24:48

10

3504.50

XLON

15:24:49

23

3504.50

CHIX

15:24:49

166

3504.50

XLON

15:24:49

42

3504.50

CHIX

15:24:50

93

3504.50

XLON

15:24:50

121

3505.00

CHIX

15:24:50

49

3505.00

CHIX

15:24:50

36

3505.00

CHIX

15:24:51

58

3505.00

CHIX

15:24:51

57

3505.00

CHIX

15:24:51

11

3504.50

XLON

15:24:51

192

3504.50

XLON

15:24:51

58

3505.00

CHIX

15:24:51

52

3505.50

CHIX

15:24:51

71

3505.00

CHIX

15:24:59

8

3505.00

XLON

15:24:59

24

3505.00

CHIX

15:24:59

99

3505.00

XLON

15:24:59

227

3505.00

XLON

15:24:59

92

3505.50

XLON

15:24:59

57

3505.50

XLON

15:24:59

250

3505.50

XLON

15:24:59

58

3505.50

XLON

15:24:59

63

3505.50

XLON

15:24:59

33

3505.50

XLON

15:24:59

27

3505.50

XLON

15:24:59

23

3505.50

XLON

15:24:59

57

3505.50

CHIX

15:25:02

165

3505.50

XLON

15:25:02

43

3505.50

CHIX

15:25:02

642

3505.50

XLON

15:25:02

31

3505.50

XLON

15:25:03

92

3507.00

CHIX

15:25:09

383

3507.00

XLON

15:25:10

74

3507.00

XLON

15:25:10

250

3507.00

XLON

15:25:10

54

3507.00

XLON

15:25:10

95

3506.50

CHIX

15:25:10

132

3507.00

CHIX

15:25:10

52

3506.50

XLON

15:25:12

347

3506.50

XLON

15:25:12

2

3506.50

XLON

15:25:12

56

3506.50

CHIX

15:25:19

15

3506.50

CHIX

15:25:19

514

3506.00

XLON

15:25:19

184

3506.00

XLON

15:25:19

81

3506.50

CHIX

15:25:19

37

3506.50

CHIX

15:25:23

45

3506.00

XLON

15:25:23

37

3506.00

XLON

15:25:23

79

3506.00

XLON

15:25:23

95

3506.50

CHIX

15:25:25

49

3506.50

CHIX

15:25:26

71

3506.00

CHIX

15:25:32

8

3506.00

XLON

15:25:32

72

3506.00

CHIX

15:25:32

37

3506.00

XLON

15:25:32

105

3506.00

CHIX

15:25:34

42

3506.00

CHIX

15:25:34

48

3506.00

CHIX

15:25:38

16

3505.50

CHIX

15:25:39

158

3505.50

XLON

15:25:39

38

3505.50

CHIX

15:25:40

360

3505.00

XLON

15:25:41

61

3505.00

CHIX

15:25:41

48

3505.00

XLON

15:25:41

11

3505.00

CHIX

15:25:41

45

3505.00

CHIX

15:25:42

107

3505.00

CHIX

15:25:42

31

3505.00

CHIX

15:25:42

55

3505.00

CHIX

15:25:42

33

3504.50

CHIX

15:25:42

42

3504.50

CHIX

15:25:43

47

3504.50

CHIX

15:25:43

20

3504.50

CHIX

15:25:44

128

3505.00

CHIX

15:25:45

91

3505.00

CHIX

15:25:45

36

3505.00

CHIX

15:25:45

42

3505.00

CHIX

15:25:46

71

3504.50

CHIX

15:25:48

54

3504.50

CHIX

15:25:48

78

3504.50

XLON

15:25:48

81

3504.50

XLON

15:25:48

25

3504.50

CHIX

15:25:48

14

3504.50

CHIX

15:25:49

74

3504.50

XLON

15:25:49

37

3504.50

CHIX

15:25:49

81

3504.50

XLON

15:25:49

30

3504.50

CHIX

15:25:49

14

3504.50

CHIX

15:25:49

78

3504.00

XLON

15:25:49

27

3504.50

CHIX

15:25:51

17

3504.50

CHIX

15:25:51

27

3504.50

CHIX

15:25:51

111

3505.00

CHIX

15:25:53

13

3505.00

XLON

15:25:53

84

3505.00

CHIX

15:25:53

40

3504.50

XLON

15:25:57

81

3504.50

XLON

15:25:57

103

3504.50

XLON

15:25:57

10

3504.50

XLON

15:26:04

400

3505.50

XLON

15:26:07

223

3505.50

XLON

15:26:07

41

3505.50

XLON

15:26:07

164

3505.50

XLON

15:26:07

82

3505.50

XLON

15:26:07

55

3505.50

XLON

15:26:11

55

3505.50

XLON

15:26:11

179

3505.50

XLON

15:26:18

70

3505.50

XLON

15:26:18

99

3505.50

XLON

15:26:19

135

3505.00

XLON

15:26:25

393

3505.00

XLON

15:26:25

61

3505.00

XLON

15:26:29

24

3505.00

XLON

15:26:32

300

3505.50

XLON

15:26:43

2

3505.50

XLON

15:26:43

72

3505.50

XLON

15:26:43

50

3505.50

XLON

15:26:43

136

3505.50

XLON

15:26:43

31

3505.50

XLON

15:26:43

214

3506.00

XLON

15:27:03

12

3505.50

XLON

15:27:03

74

3506.00

XLON

15:27:03

74

3506.00

XLON

15:27:04

76

3506.00

XLON

15:27:05

263

3506.50

XLON

15:27:12

105

3506.50

XLON

15:27:12

476

3507.50

XLON

15:27:24

190

3507.50

XLON

15:27:24

33

3507.50

XLON

15:27:24

223

3507.00

XLON

15:27:25

66

3506.50

XLON

15:27:32

107

3506.50

XLON

15:27:32

53

3506.50

XLON

15:27:32

663

3506.00

XLON

15:27:33

2

3506.50

XLON

15:27:36

59

3506.50

XLON

15:27:40

45

3506.50

XLON

15:27:40

11

3506.50

XLON

15:27:40

241

3506.50

XLON

15:27:40

4

3506.50

XLON

15:27:42

126

3506.50

XLON

15:27:45

68

3506.50

XLON

15:27:46

150

3506.50

XLON

15:27:46

43

3506.50

XLON

15:27:50

38

3506.00

XLON

15:27:55

192

3505.50

XLON

15:27:57

4

3505.50

XLON

15:28:04

75

3505.00

XLON

15:28:04

358

3505.00

XLON

15:28:04

21

3505.00

XLON

15:28:06

26

3505.00

XLON

15:28:06

341

3505.00

XLON

15:28:09

66

3505.00

XLON

15:28:13

85

3505.00

XLON

15:28:13

61

3505.00

XLON

15:28:14

234

3504.50

XLON

15:28:14

214

3504.50

XLON

15:28:14

39

3504.50

XLON

15:28:15

13

3504.50

XLON

15:28:15

75

3504.00

XLON

15:28:15

297

3504.00

XLON

15:28:15

103

3504.00

XLON

15:28:16

41

3504.50

XLON

15:28:16

198

3505.00

XLON

15:28:20

87

3507.00

XLON

15:28:30

16

3507.00

XLON

15:28:30

84

3507.00

XLON

15:28:32

90

3507.50

XLON

15:28:36

28

3507.00

XLON

15:28:37

8

3507.00

XLON

15:28:37

11

3507.00

XLON

15:28:37

41

3506.50

XLON

15:29:07

310

3506.50

XLON

15:29:07

3

3506.50

XLON

15:29:07

7

3506.50

XLON

15:29:13

239

3507.00

XLON

15:29:15

11

3507.00

XLON

15:29:15

80

3506.50

XLON

15:29:20

54

3506.50

XLON

15:29:20

520

3506.50

XLON

15:29:20

66

3507.00

XLON

15:29:41

200

3507.00

XLON

15:29:41

17

3507.00

XLON

15:29:54

150

3507.00

XLON

15:29:54

583

3509.00

XLON

15:30:04

22

3509.50

XLON

15:30:09

224

3509.50

XLON

15:30:09

177

3509.50

XLON

15:30:09

11

3509.00

XLON

15:30:11

19

3508.50

XLON

15:30:17

152

3508.50

XLON

15:30:17

166

3508.50

XLON

15:30:20

160

3508.50

XLON

15:30:20

84

3508.00

XLON

15:30:38

11

3508.00

XLON

15:30:38

68

3508.00

XLON

15:30:38

126

3506.50

XLON

15:30:43

40

3506.50

XLON

15:30:43

66

3506.50

XLON

15:30:43

134

3507.00

XLON

15:31:05

170

3507.00

XLON

15:31:09

93

3507.00

XLON

15:31:12

37

3507.00

XLON

15:31:13

115

3507.00

XLON

15:31:20

101

3507.50

XLON

15:31:35

40

3507.00

XLON

15:31:38

109

3507.00

XLON

15:31:43

210

3507.00

XLON

15:31:50

18

3507.00

XLON

15:31:50

225

3507.00

XLON

15:31:54

25

3507.00

XLON

15:31:54

65

3507.00

XLON

15:31:54

20

3506.50

XLON

15:31:56

106

3506.50

XLON

15:31:56

91

3506.50

XLON

15:32:08

29

3507.00

XLON

15:32:08

74

3507.00

XLON

15:32:08

41

3506.50

XLON

15:32:17

167

3506.50

XLON

15:32:17

41

3506.50

XLON

15:32:17

78

3506.50

XLON

15:32:18

40

3506.50

XLON

15:32:18

69

3506.50

XLON

15:32:18

194

3506.50

XLON

15:32:19

47

3506.50

XLON

15:32:19

71

3506.50

XLON

15:32:19

25

3506.50

XLON

15:32:19

21

3506.00

XLON

15:32:21

69

3506.00

XLON

15:32:21

16

3506.00

XLON

15:32:21

45

3505.50

XLON

15:32:21

35

3505.50

XLON

15:32:21

7

3505.50

XLON

15:32:21

255

3505.50

XLON

15:32:26

80

3505.00

XLON

15:33:02

191

3505.50

XLON

15:33:21

59

3505.50

XLON

15:33:21

89

3506.00

XLON

15:33:32

98

3506.00

XLON

15:33:32

92

3506.00

XLON

15:33:32

76

3506.00

XLON

15:33:32

3

3506.50

XLON

15:33:40

187

3506.50

XLON

15:33:53

160

3506.50

XLON

15:33:53

75

3506.50

XLON

15:33:53

90

3506.50

XLON

15:33:55

59

3506.00

XLON

15:33:59

31

3506.00

XLON

15:33:59

480

3506.00

XLON

15:33:59

49

3506.00

XLON

15:34:07

158

3505.50

XLON

15:34:17

8

3505.50

XLON

15:34:17

166

3505.50

XLON

15:34:20

80

3504.00

XLON

15:34:43

79

3503.50

XLON

15:35:09

79

3503.50

XLON

15:35:09

1094

3503.00

XLON

15:35:09

663

3503.00

XLON

15:35:09

26

3502.00

XLON

15:35:21

42

3502.00

XLON

15:35:21

68

3502.00

XLON

15:35:24

119

3502.00

XLON

15:35:24

59

3502.00

XLON

15:35:24

143

3502.00

XLON

15:35:24

328

3502.50

XLON

15:35:32

31

3502.50

XLON

15:35:33

12

3502.50

XLON

15:35:36

99

3502.50

XLON

15:35:43

99

3502.50

XLON

15:35:43

154

3502.50

XLON

15:35:45

61

3502.50

XLON

15:35:45

207

3502.50

XLON

15:35:47

39

3502.50

XLON

15:35:47

125

3502.50

XLON

15:35:47

63

3502.50

XLON

15:35:47

94

3502.50

XLON

15:35:50

192

3502.50

XLON

15:35:50

20

3502.50

XLON

15:35:50

78

3502.00

XLON

15:35:59

136

3502.50

XLON

15:36:02

46

3502.00

XLON

15:36:02

24

3502.00

XLON

15:36:02

160

3502.50

XLON

15:36:02

400

3502.50

XLON

15:36:05

67

3502.50

XLON

15:36:05

299

3502.00

XLON

15:36:05

44

3502.50

XLON

15:36:05

63

3502.50

XLON

15:36:05

241

3502.00

XLON

15:36:06

1

3502.00

XLON

15:36:10

121

3502.50

XLON

15:36:29

250

3502.50

XLON

15:36:29

112

3502.50

XLON

15:36:29

224

3502.50

XLON

15:36:29

265

3502.50

XLON

15:36:29

198

3502.50

XLON

15:36:29

198

3502.50

XLON

15:36:29

198

3502.50

XLON

15:36:29

198

3502.50

XLON

15:36:29

198

3502.50

XLON

15:36:29

44

3502.50

XLON

15:36:29

36

3502.50

XLON

15:36:29

103

3502.50

XLON

15:36:29

198

3503.00

XLON

15:36:29

44

3503.00

XLON

15:36:29

36

3503.00

XLON

15:36:29

103

3503.00

XLON

15:36:29

198

3503.00

XLON

15:36:29

44

3503.00

XLON

15:36:29

36

3503.00

XLON

15:36:29

103

3503.00

XLON

15:36:29

198

3503.00

XLON

15:36:29

121

3503.00

XLON

15:36:29

36

3503.00

XLON

15:36:29

44

3503.00

XLON

15:36:29

103

3503.00

XLON

15:36:29

133

3503.00

XLON

15:36:29

71

3503.00

XLON

15:36:29

41

3502.50

XLON

15:36:29

118

3502.50

XLON

15:36:29

113

3503.00

XLON

15:36:29

381

3503.50

XLON

15:36:33

4

3503.50

XLON

15:36:33

82

3503.50

XLON

15:36:33

48

3503.00

XLON

15:36:35

194

3503.00

XLON

15:36:35

76

3502.50

XLON

15:36:35

78

3502.50

XLON

15:36:35

33

3502.50

CHIX

15:36:50

632

3502.50

XLON

15:36:50

194

3502.50

XLON

15:36:50

20

3502.50

CHIX

15:36:50

56

3502.50

XLON

15:36:50

44

3502.00

XLON

15:36:50

20

3502.00

CHIX

15:36:50

21

3502.00

CHIX

15:36:55

102

3501.50

CHIX

15:36:58

85

3501.50

XLON

15:36:58

80

3501.50

XLON

15:36:58

109

3501.50

XLON

15:37:07

24

3501.50

CHIX

15:37:07

57

3501.50

XLON

15:37:07

19

3501.50

CHIX

15:37:07

250

3502.50

XLON

15:37:11

121

3502.50

XLON

15:37:11

250

3502.50

XLON

15:37:11

400

3502.00

XLON

15:37:11

77

3502.00

CHIX

15:37:11

100

3502.50

CHIX

15:37:11

237

3502.50

XLON

15:37:11

121

3502.50

XLON

15:37:11

52

3502.50

XLON

15:37:11

5

3502.50

XLON

15:37:11

39

3502.50

XLON

15:37:11

123

3502.50

XLON

15:37:11

250

3502.50

XLON

15:37:11

66

3502.00

XLON

15:37:15

100

3502.00

XLON

15:37:19

63

3502.50

CHIX

15:37:26

192

3502.50

CHIX

15:37:26

31

3502.50

CHIX

15:37:26

400

3502.00

XLON

15:37:26

71

3502.00

CHIX

15:37:26

21

3502.00

XLON

15:37:30

12

3502.00

CHIX

15:37:30

267

3502.00

XLON

15:37:30

58

3502.00

CHIX

15:37:30

69

3502.00

CHIX

15:37:30

79

3502.00

XLON

15:37:30

146

3502.00

CHIX

15:37:30

31

3502.00

CHIX

15:37:30

200

3502.00

CHIX

15:37:30

215

3502.00

CHIX

15:37:30

120

3502.00

CHIX

15:37:30

48

3502.00

CHIX

15:37:30

25

3501.50

CHIX

15:37:31

14

3501.50

CHIX

15:37:31

19

3501.50

CHIX

15:37:31

32

3501.50

XLON

15:37:31

239

3501.50

XLON

15:37:31

118

3501.50

XLON

15:37:31

195

3501.50

CHIX

15:37:31

206

3501.50

XLON

15:37:32

422

3501.50

XLON

15:37:32

88

3501.50

CHIX

15:37:39

3

3501.50

XLON

15:37:42

75

3501.50

CHIX

15:37:51

109

3501.50

CHIX

15:37:51

47

3501.50

CHIX

15:37:51

60

3501.50

CHIX

15:37:56

71

3501.50

CHIX

15:37:57

322

3501.50

XLON

15:37:57

29

3502.00

CHIX

15:37:58

89

3502.00

CHIX

15:37:58

87

3502.00

CHIX

15:37:59

67

3502.00

CHIX

15:37:59

240

3502.00

XLON

15:37:59

55

3502.00

CHIX

15:37:59

96

3502.00

XLON

15:37:59

79

3502.00

XLON

15:38:00

71

3502.00

XLON

15:38:00

102

3502.00

XLON

15:38:01

148

3502.00

CHIX

15:38:01

31

3502.00

CHIX

15:38:01

48

3502.00

CHIX

15:38:01

135

3502.00

XLON

15:38:01

52

3502.00

CHIX

15:38:02

127

3502.00

CHIX

15:38:03

85

3502.00

XLON

15:38:03

125

3502.00

XLON

15:38:03

154

3502.00

XLON

15:38:05

33

3502.00

CHIX

15:38:05

147

3502.00

XLON

15:38:05

39

3501.50

XLON

15:38:05

790

3501.50

XLON

15:38:05

113

3502.00

CHIX

15:38:05

88

3502.00

CHIX

15:38:05

183

3502.00

CHIX

15:38:06

92

3502.00

CHIX

15:38:06

110

3502.00

CHIX

15:38:06

44

3502.00

CHIX

15:38:07

56

3502.00

CHIX

15:38:08

110

3502.00

XLON

15:38:10

1

3502.00

XLON

15:38:10

69

3502.00

XLON

15:38:10

26

3502.00

XLON

15:38:10

69

3502.00

CHIX

15:38:10

411

3502.00

XLON

15:38:11

77

3502.00

CHIX

15:38:11

66

3502.00

XLON

15:38:11

151

3502.00

CHIX

15:38:11

60

3502.00

CHIX

15:38:12

56

3502.00

XLON

15:38:13

22

3502.00

XLON

15:38:13

156

3502.00

XLON

15:38:13

22

3502.00

XLON

15:38:13

113

3502.00

XLON

15:38:14

64

3502.00

CHIX

15:38:14

83

3502.00

XLON

15:38:14

28

3502.00

XLON

15:38:14

53

3501.50

XLON

15:38:15

33

3501.50

XLON

15:38:15

138

3501.50

CHIX

15:38:15

177

3501.50

XLON

15:38:15

18

3501.00

XLON

15:38:15

32

3501.50

CHIX

15:38:15

17

3502.00

CHIX

15:38:16

70

3502.00

CHIX

15:38:16

26

3502.00

CHIX

15:38:16

45

3502.00

CHIX

15:38:16

13

3502.00

CHIX

15:38:17

45

3502.00

CHIX

15:38:17

119

3502.00

CHIX

15:38:17

25

3502.00

CHIX

15:38:17

19

3501.50

XLON

15:38:18

118

3502.00

XLON

15:38:19

456

3502.00

XLON

15:38:19

71

3502.00

CHIX

15:38:19

18

3502.00

XLON

15:38:19

37

3502.00

XLON

15:38:19

89

3502.00

XLON

15:38:19

18

3502.00

XLON

15:38:19

37

3502.00

XLON

15:38:19

79

3502.00

XLON

15:38:19

78

3502.00

CHIX

15:38:20

147

3501.50

XLON

15:38:20

215

3502.00

CHIX

15:38:20

3

3502.00

XLON

15:38:20

171

3501.50

CHIX

15:38:21

124

3502.00

CHIX

15:38:21

100

3502.00

CHIX

15:38:21

38

3502.00

CHIX

15:38:21

101

3502.00

CHIX

15:38:21

86

3502.00

XLON

15:38:22

194

3502.00

XLON

15:38:23

56

3502.00

XLON

15:38:24

121

3502.00

XLON

15:38:24

3

3502.00

XLON

15:38:24

115

3502.00

XLON

15:38:24

80

3502.00

CHIX

15:38:24

57

3502.00

CHIX

15:38:26

46

3502.00

CHIX

15:38:27

71

3502.00

CHIX

15:38:28

12

3502.00

CHIX

15:38:29

143

3502.00

XLON

15:38:29

88

3502.00

CHIX

15:38:29

31

3502.50

CHIX

15:38:30

352

3502.50

XLON

15:38:30

56

3502.50

XLON

15:38:30

85

3502.50

XLON

15:38:30

295

3502.50

CHIX

15:38:30

243

3502.00

CHIX

15:38:30

217

3502.00

XLON

15:38:30

25

3502.00

CHIX

15:38:30

205

3502.00

XLON

15:38:30

66

3502.50

CHIX

15:38:33

98

3502.50

CHIX

15:38:33

51

3502.50

XLON

15:38:33

7

3502.50

XLON

15:38:33

81

3502.50

CHIX

15:38:34

66

3502.00

CHIX

15:38:36

99

3502.00

XLON

15:38:36

30

3502.50

XLON

15:38:39

132

3502.50

XLON

15:38:39

36

3502.50

XLON

15:38:39

30

3502.50

XLON

15:38:39

40

3502.50

XLON

15:38:39

44

3502.50

XLON

15:38:39

63

3502.50

XLON

15:38:39

31

3502.50

CHIX

15:38:39

31

3502.50

CHIX

15:38:39

72

3502.50

CHIX

15:38:39

4

3502.50

CHIX

15:38:44

80

3502.00

XLON

15:38:45

71

3502.00

CHIX

15:38:45

200

3502.00

XLON

15:38:45

29

3502.00

CHIX

15:38:45

180

3502.00

CHIX

15:38:46

17

3502.00

XLON

15:38:46

70

3502.00

CHIX

15:38:46

2

3502.00

CHIX

15:38:46

21

3501.50

CHIX

15:38:51

34

3501.50

XLON

15:38:51

23

3501.50

XLON

15:38:51

11

3501.50

XLON

15:38:51

53

3502.00

XLON

15:39:06

34

3502.00

XLON

15:39:06

154

3502.00

XLON

15:39:06

92

3502.00

XLON

15:39:06

4

3502.00

XLON

15:39:06

39

3501.50

XLON

15:39:06

80

3501.50

XLON

15:39:06

71

3501.50

CHIX

15:39:06

91

3501.50

CHIX

15:39:06

328

3501.50

XLON

15:39:13

6

3501.50

CHIX

15:39:13

132

3501.50

XLON

15:39:13

90

3501.50

XLON

15:39:15

40

3501.50

XLON

15:39:16

49

3501.50

XLON

15:39:16

24

3501.00

XLON

15:39:21

34

3501.00

CHIX

15:39:21

245

3501.00

XLON

15:39:21

28

3501.00

CHIX

15:39:21

434

3501.00

XLON

15:39:21

41

3501.00

CHIX

15:39:22

33

3501.00

CHIX

15:39:22

76

3501.00

CHIX

15:39:23

29

3501.00

XLON

15:39:23

241

3501.50

XLON

15:39:25

50

3501.50

XLON

15:39:26

121

3501.50

XLON

15:39:26

118

3501.50

XLON

15:39:26

60

3501.50

XLON

15:39:26

50

3501.50

XLON

15:39:26

42

3501.50

XLON

15:39:26

99

3501.50

XLON

15:39:26

78

3501.50

XLON

15:39:26

40

3501.50

XLON

15:39:27

21

3501.00

CHIX

15:39:29

47

3501.00

XLON

15:39:29

56

3501.50

CHIX

15:39:34

80

3501.50

CHIX

15:39:34

42

3501.50

CHIX

15:39:42

5

3501.50

CHIX

15:39:42

77

3501.50

CHIX

15:39:42

61

3501.50

CHIX

15:39:42

56

3501.50

CHIX

15:39:42

114

3501.50

XLON

15:39:52

46

3501.50

CHIX

15:39:52

32

3501.50

XLON

15:39:52

14

3501.50

XLON

15:39:52

21

3501.50

XLON

15:39:52

13

3501.50

CHIX

15:39:52

51

3501.50

XLON

15:39:52

52

3501.50

XLON

15:39:52

121

3501.50

XLON

15:39:52

250

3501.50

XLON

15:39:52

118

3501.50

XLON

15:39:52

300

3501.50

XLON

15:39:52

118

3501.50

XLON

15:39:52

76

3501.50

XLON

15:39:52

18

3501.50

CHIX

15:39:52

45

3501.50

XLON

15:39:52

52

3501.50

XLON

15:39:52

101

3501.50

XLON

15:39:52

45

3501.50

XLON

15:39:53

34

3501.50

XLON

15:39:53

407

3501.00

XLON

15:39:55

169

3501.00

XLON

15:39:55

21

3501.00

CHIX

15:39:55

52

3501.00

CHIX

15:39:55

215

3501.00

CHIX

15:39:55

31

3501.00

CHIX

15:39:55

45

3501.50

CHIX

15:40:01

137

3501.50

CHIX

15:40:01

51

3501.50

XLON

15:40:01

77

3501.50

XLON

15:40:01

66

3501.50

XLON

15:40:01

31

3501.50

CHIX

15:40:01

70

3501.50

CHIX

15:40:01

78

3501.50

CHIX

15:40:02

254

3501.00

XLON

15:40:04

71

3501.00

CHIX

15:40:04

625

3501.00

XLON

15:40:04

89

3501.00

CHIX

15:40:04

99

3501.50

XLON

15:40:05

53

3501.50

XLON

15:40:05

149

3501.50

XLON

15:40:05

121

3501.50

XLON

15:40:05

235

3501.50

XLON

15:40:05

66

3501.50

XLON

15:40:05

28

3501.50

XLON

15:40:05

28

3501.00

CHIX

15:40:08

87

3501.00

CHIX

15:40:08

567

3501.00

XLON

15:40:08

8

3501.50

CHIX

15:40:14

190

3501.50

CHIX

15:40:14

147

3501.50

CHIX

15:40:14

5

3501.50

CHIX

15:40:14

72

3501.50

CHIX

15:40:14

70

3501.50

CHIX

15:40:14

26

3501.50

CHIX

15:40:14

100

3501.50

CHIX

15:40:14

77

3501.50

CHIX

15:40:14

57

3501.50

CHIX

15:40:14

70

3501.50

CHIX

15:40:14

10

3501.50

XLON

15:40:21

22

3501.00

CHIX

15:40:24

80

3501.00

XLON

15:40:24

36

3501.00

CHIX

15:40:24

266

3501.00

XLON

15:40:24

76

3501.00

XLON

15:40:25

20

3501.00

CHIX

15:40:25

53

3501.00

CHIX

15:40:25

63

3501.00

XLON

15:40:25

9

3501.00

XLON

15:40:25

78

3501.00

XLON

15:40:29

54

3501.00

XLON

15:40:32

106

3501.50

XLON

15:40:33

70

3501.00

XLON

15:40:37

80

3501.00

XLON

15:40:38

144

3501.00

XLON

15:40:38

71

3501.00

CHIX

15:40:38

10

3501.00

XLON

15:40:38

12

3501.00

CHIX

15:40:39

111

3501.50

CHIX

15:40:41

43

3501.50

CHIX

15:40:41

61

3501.50

CHIX

15:40:41

204

3501.50

XLON

15:40:42

52

3501.50

XLON

15:40:42

188

3501.50

XLON

15:40:42

13

3501.50

XLON

15:40:42

10

3501.50

XLON

15:40:42

100

3501.50

CHIX

15:40:42

3

3501.50

CHIX

15:40:43

226

3501.50

XLON

15:40:43

90

3501.50

XLON

15:40:43

200

3501.50

CHIX

15:40:43

206

3501.50

CHIX

15:40:43

49

3501.50

CHIX

15:40:43

100

3501.00

XLON

15:40:44

20

3501.00

XLON

15:40:44

29

3501.00

XLON

15:40:44

93

3501.50

CHIX

15:40:45

37

3501.50

CHIX

15:40:45

269

3501.00

XLON

15:40:49

22

3501.00

CHIX

15:40:49

536

3501.00

XLON

15:40:49

21

3501.00

CHIX

15:40:49

71

3501.00

CHIX

15:40:49

171

3501.00

CHIX

15:40:50

24

3501.00

CHIX

15:40:50

142

3501.00

XLON

15:40:50

21

3501.00

CHIX

15:40:50

410

3501.00

XLON

15:40:50

124

3501.00

XLON

15:40:50

35

3501.00

CHIX

15:40:50

25

3501.00

CHIX

15:40:50

15

3501.00

XLON

15:40:51

172

3500.50

CHIX

15:40:54

21

3500.50

CHIX

15:40:54

115

3501.00

CHIX

15:40:54

49

3501.00

CHIX

15:40:54

90

3501.00

CHIX

15:40:54

36

3501.00

CHIX

15:40:55

222

3500.50

XLON

15:40:57

20

3501.00

CHIX

15:40:57

34

3501.00

CHIX

15:40:57

62

3501.00

XLON

15:40:57

70

3501.00

XLON

15:40:58

37

3501.00

XLON

15:40:58

177

3501.00

XLON

15:40:58

95

3501.00

XLON

15:40:59

77

3501.50

CHIX

15:41:02

97

3501.50

CHIX

15:41:02

63

3501.50

CHIX

15:41:02

7

3501.50

CHIX

15:41:02

62

3501.50

CHIX

15:41:03

21

3501.00

CHIX

15:41:03

1

3501.00

CHIX

15:41:03

22

3501.00

CHIX

15:41:03

42

3501.00

CHIX

15:41:03

29

3501.00

CHIX

15:41:03

21

3501.00

CHIX

15:41:03

25

3501.00

CHIX

15:41:03

125

3501.00

XLON

15:41:03

159

3501.00

XLON

15:41:03

33

3501.50

CHIX

15:41:16

501

3501.50

XLON

15:41:16

145

3501.50

XLON

15:41:16

55

3501.50

XLON

15:41:20

155

3501.50

XLON

15:41:20

172

3501.50

XLON

15:41:20

115

3501.50

XLON

15:41:20

250

3501.50

CHIX

15:41:28

78

3501.50

CHIX

15:41:28

112

3501.50

XLON

15:41:29

141

3501.50

XLON

15:41:29

50

3501.50

CHIX

15:41:29

83

3501.50

CHIX

15:41:29

19

3501.50

XLON

15:41:30

125

3501.50

XLON

15:41:30

278

3501.00

XLON

15:41:30

10

3501.00

XLON

15:41:30

43

3501.50

CHIX

15:41:31

192

3501.50

XLON

15:41:31

93

3501.50

XLON

15:41:31

60

3501.50

CHIX

15:41:31

400

3501.00

XLON

15:41:31

356

3501.00

XLON

15:41:31

204

3501.50

CHIX

15:41:32

33

3501.50

CHIX

15:41:32

22

3501.50

CHIX

15:41:32

55

3501.50

XLON

15:41:32

43

3501.50

CHIX

15:41:33

71

3501.50

CHIX

15:41:34

666

3501.50

XLON

15:41:34

40

3501.50

XLON

15:41:34

240

3501.50

XLON

15:41:34

224

3501.50

XLON

15:41:34

153

3501.50

XLON

15:41:34

47

3501.50

XLON

15:41:37

177

3501.50

XLON

15:41:37

140

3501.50

XLON

15:41:37

96

3501.50

XLON

15:41:37

98

3501.50

XLON

15:41:37

164

3501.50

XLON

15:41:40

41

3501.50

CHIX

15:41:40

422

3501.50

XLON

15:41:40

68

3501.50

CHIX

15:41:40

100

3501.50

XLON

15:41:42

137

3502.50

XLON

15:41:42

160

3503.00

CHIX

15:41:44

100

3503.00

CHIX

15:41:44

108

3503.00

CHIX

15:41:44

729

3504.00

XLON

15:41:45

71

3504.00

CHIX

15:41:45

337

3503.50

XLON

15:41:45

58

3504.00

CHIX

15:41:45

376

3503.50

XLON

15:41:45

215

3504.00

CHIX

15:41:45

100

3504.00

CHIX

15:41:45

4

3504.00

CHIX

15:41:45

33

3504.00

CHIX

15:41:45

22

3504.00

CHIX

15:41:45

90

3504.00

XLON

15:41:45

148

3504.00

XLON

15:41:45

157

3504.00

XLON

15:41:45

133

3504.00

XLON

15:41:45

49

3504.00

XLON

15:41:45

64

3504.00

XLON

15:41:45

53

3504.00

XLON

15:41:45

138

3504.00

XLON

15:41:45

206

3503.50

XLON

15:41:46

20

3503.50

CHIX

15:41:46

172

3503.00

CHIX

15:41:47

231

3503.00

XLON

15:41:47

21

3503.00

CHIX

15:41:47

287

3503.00

XLON

15:41:47

55

3503.00

CHIX

15:41:47

186

3503.00

XLON

15:41:47

95

3503.00

CHIX

15:41:47

18

3503.00

CHIX

15:41:47

215

3503.00

CHIX

15:41:48

57

3503.00

XLON

15:41:48

109

3502.50

CHIX

15:41:48

252

3502.50

XLON

15:41:48

195

3502.50

XLON

15:41:48

53

3503.50

CHIX

15:41:50

116

3503.50

XLON

15:41:50

226

3503.50

XLON

15:41:50

152

3503.50

XLON

15:41:50

124

3503.50

XLON

15:41:50

126

3503.50

CHIX

15:41:50

215

3503.50

CHIX

15:41:50

100

3503.50

CHIX

15:41:50

22

3503.50

CHIX

15:41:50

152

3504.50

XLON

15:41:55

250

3504.50

XLON

15:41:55

138

3505.00

XLON

15:41:58

217

3505.50

XLON

15:41:59

188

3505.50

XLON

15:41:59

62

3505.50

XLON

15:41:59

26

3505.50

XLON

15:41:59

74

3505.50

XLON

15:41:59

250

3507.50

XLON

15:42:01

148

3507.50

XLON

15:42:01

222

3507.50

XLON

15:42:01

2

3508.00

XLON

15:42:03

542

3508.00

XLON

15:42:04

71

3508.00

CHIX

15:42:04

500

3508.00

XLON

15:42:04

24

3508.00

CHIX

15:42:04

52

3509.00

XLON

15:42:05

82

3509.00

XLON

15:42:05

100

3510.00

XLON

15:42:08

116

3510.00

XLON

15:42:08

633

3510.00

XLON

15:42:08

12

3510.00

XLON

15:42:08

46

3510.00

XLON

15:42:08

215

3510.00

CHIX

15:42:08

60

3510.00

CHIX

15:42:08

30

3510.00

CHIX

15:42:08

48

3509.50

XLON

15:42:08

105

3509.50

XLON

15:42:08

21

3509.50

XLON

15:42:08

18

3509.50

XLON

15:42:08

24

3509.50

XLON

15:42:08

42

3509.50

XLON

15:42:08

84

3509.50

XLON

15:42:08

24

3509.50

CHIX

15:42:08

41

3509.50

XLON

15:42:08

101

3510.00

XLON

15:42:10

55

3510.00

CHIX

15:42:12

53

3510.00

CHIX

15:42:12

215

3510.00

CHIX

15:42:13

215

3510.00

CHIX

15:42:13

215

3510.00

CHIX

15:42:13

100

3510.00

CHIX

15:42:13

100

3510.00

CHIX

15:42:13

200

3510.00

CHIX

15:42:14

100

3510.00

CHIX

15:42:16

58

3509.50

XLON

15:42:16

200

3510.00

CHIX

15:42:16

100

3510.00

CHIX

15:42:17

197

3510.00

CHIX

15:42:17

79

3510.00

CHIX

15:42:17

36

3509.50

XLON

15:42:19

47

3509.50

CHIX

15:42:19

381

3509.50

XLON

15:42:19

26

3509.50

CHIX

15:42:19

33

3509.00

CHIX

15:42:19

36

3509.00

CHIX

15:42:19

169

3509.00

CHIX

15:42:19

68

3509.00

CHIX

15:42:19

70

3508.50

XLON

15:42:20

46

3508.50

CHIX

15:42:20

101

3508.50

XLON

15:42:20

207

3508.00

XLON

15:42:32

20

3508.00

CHIX

15:42:32

171

3508.00

XLON

15:42:32

3

3508.00

CHIX

15:42:32

9

3508.00

CHIX

15:42:32

27

3508.00

XLON

15:42:32

71

3508.00

CHIX

15:42:33

74

3507.50

XLON

15:42:33

693

3507.50

XLON

15:42:33

11

3508.00

XLON

15:42:33

1

3508.00

CHIX

15:42:33

81

3508.00

CHIX

15:42:33

101

3510.00

XLON

15:42:48

234

3510.00

XLON

15:42:48

35

3510.00

CHIX

15:42:55

19

3510.00

XLON

15:42:55

82

3510.00

XLON

15:42:55

150

3510.00

CHIX

15:42:55

353

3510.00

XLON

15:42:55

215

3510.00

CHIX

15:42:55

200

3510.00

CHIX

15:42:55

151

3510.00

CHIX

15:42:55

200

3510.50

XLON

15:43:20

71

3510.50

CHIX

15:43:20

58

3510.50

CHIX

15:43:20

198

3510.50

XLON

15:43:20

352

3511.00

XLON

15:43:23

141

3511.00

XLON

15:43:23

215

3511.00

CHIX

15:43:26

100

3511.00

CHIX

15:43:26

24

3510.50

CHIX

15:43:29

81

3510.50

XLON

15:43:29

23

3510.50

XLON

15:43:29

79

3510.00

XLON

15:43:29

87

3510.00

XLON

15:43:29

386

3510.00

XLON

15:43:29

29

3510.00

CHIX

15:43:29

96

3510.00

XLON

15:43:30

22

3510.00

CHIX

15:43:30

207

3510.00

CHIX

15:43:30

71

3510.00

XLON

15:43:30

32

3510.00

XLON

15:43:30

40

3510.00

XLON

15:43:30

80

3510.00

XLON

15:43:30

80

3510.00

XLON

15:43:30

52

3510.50

CHIX

15:43:31

100

3510.50

CHIX

15:43:31

100

3510.50

CHIX

15:43:32

200

3510.50

CHIX

15:43:32

184

3510.50

CHIX

15:43:32

74

3510.50

CHIX

15:43:32

20

3510.00

CHIX

15:43:36

86

3510.00

XLON

15:43:36

24

3510.00

CHIX

15:43:36

21

3510.00

XLON

15:43:36

75

3509.50

XLON

15:43:36

25

3509.50

XLON

15:43:36

92

3510.00

XLON

15:43:36

28

3510.00

CHIX

15:43:36

76

3510.00

XLON

15:43:36

31

3509.50

XLON

15:43:37

316

3510.00

XLON

15:43:49

54

3509.50

XLON

15:43:52

47

3509.50

XLON

15:43:52

43

3509.50

CHIX

15:43:52

10

3509.50

XLON

15:43:52

10

3509.50

CHIX

15:43:52

10

3509.00

XLON

15:43:55

22

3509.00

CHIX

15:43:55

77

3509.00

CHIX

15:43:55

168

3509.00

XLON

15:43:55

34

3509.00

CHIX

15:43:55

100

3510.00

XLON

15:44:09

12

3509.50

CHIX

15:44:10

183

3509.50

XLON

15:44:10

65

3509.50

CHIX

15:44:10

83

3509.50

XLON

15:44:10

71

3509.50

CHIX

15:44:10

170

3509.00

XLON

15:44:12

170

3510.00

XLON

15:44:17

100

3510.00

CHIX

15:44:18

44

3510.00

XLON

15:44:18

102

3509.50

XLON

15:44:21

22

3509.50

CHIX

15:44:21

60

3509.50

XLON

15:44:21

68

3509.50

XLON

15:44:21

26

3509.50

XLON

15:44:21

2

3509.50

XLON

15:44:21

250

3509.50

XLON

15:44:21

26

3509.50

XLON

15:44:21

23

3509.00

CHIX

15:44:32

122

3509.00

CHIX

15:44:32

140

3509.00

XLON

15:44:32

515

3509.00

XLON

15:44:32

60

3508.50

XLON

15:44:32

40

3508.50

CHIX

15:44:32

195

3509.00

CHIX

15:44:33

6

3509.50

XLON

15:44:36

21

3509.50

CHIX

15:44:36

159

3509.50

XLON

15:44:36

198

3509.50

XLON

15:44:36

165

3509.00

XLON

15:44:36

35

3509.50

CHIX

15:44:36

7

3509.00

XLON

15:44:36

30

3509.50

CHIX

15:44:36

152

3509.50

CHIX

15:44:36

31

3509.50

CHIX

15:44:36

200

3509.50

XLON

15:44:47

77

3509.50

XLON

15:44:47

21

3509.50

CHIX

15:44:47

39

3509.50

XLON

15:44:47

191

3509.50

XLON

15:44:47

77

3509.50

XLON

15:44:47

31

3509.50

XLON

15:44:47

143

3509.50

XLON

15:44:54

8

3509.50

XLON

15:44:54

70

3509.50

XLON

15:44:54

10

3509.50

XLON

15:44:55

107

3509.50

CHIX

15:44:55

43

3509.50

CHIX

15:44:55

166

3499.50

XLON

16:07:10

77

3499.50

XLON

16:07:15

476

3501.00

XLON

16:07:26

129

3501.00

XLON

16:07:26

551

3502.00

XLON

16:07:38

13

3502.00

XLON

16:07:38

100

3502.00

XLON

16:07:38

202

3502.50

XLON

16:07:39

80

3502.50

XLON

16:07:39

208

3502.50

XLON

16:07:41

201

3502.50

XLON

16:07:41

30

3502.50

XLON

16:07:42

17

3502.50

XLON

16:07:42

29

3502.50

XLON

16:07:42

17

3502.50

XLON

16:07:42

24

3502.50

XLON

16:07:42

179

3502.50

XLON

16:07:53

447

3502.50

XLON

16:07:53

255

3502.50

XLON

16:07:54

240

3502.50

XLON

16:07:54

9

3502.00

XLON

16:07:54

67

3502.00

XLON

16:07:54

522

3502.50

XLON

16:07:55

143

3502.50

XLON

16:07:55

111

3503.00

XLON

16:07:55

26

3502.00

XLON

16:07:55

118

3502.00

XLON

16:07:55

786

3502.00

XLON

16:07:55

112

3502.50

XLON

16:07:55

20

3502.50

XLON

16:07:55

10

3502.00

XLON

16:08:01

65

3502.00

XLON

16:08:01

59

3502.00

XLON

16:08:01

103

3502.00

XLON

16:08:01

136

3502.50

XLON

16:08:09

166

3502.50

XLON

16:08:09

184

3502.50

XLON

16:08:20

200

3502.50

XLON

16:08:20

173

3502.00

XLON

16:08:22

236

3502.00

XLON

16:08:22

70

3502.00

XLON

16:08:22

235

3502.00

XLON

16:08:22

92

3502.00

XLON

16:08:23

297

3502.00

XLON

16:08:26

209

3502.00

XLON

16:08:26

309

3502.00

XLON

16:08:27

118

3502.00

XLON

16:08:27

250

3502.00

XLON

16:08:28

4

3502.50

XLON

16:08:29

1349

3502.50

XLON

16:08:29

250

3502.50

XLON

16:08:29

111

3502.50

XLON

16:08:29

250

3502.50

XLON

16:08:29

114

3502.50

XLON

16:08:29

45

3502.50

XLON

16:08:29

158

3502.00

XLON

16:08:31

3

3502.00

XLON

16:08:31

1329

3501.50

XLON

16:08:35

227

3501.50

XLON

16:08:35

374

3501.00

XLON

16:08:41

50

3501.00

XLON

16:08:41

68

3501.00

XLON

16:08:41

166

3500.50

XLON

16:08:45

60

3500.50

XLON

16:08:45

141

3500.50

XLON

16:08:45

34

3500.50

XLON

16:08:45

764

3501.00

XLON

16:08:54

141

3501.00

XLON

16:08:54

165

3501.00

XLON

16:08:54

8

3501.00

XLON

16:08:54

341

3501.00

XLON

16:09:06

512

3501.00

XLON

16:09:06

71

3501.00

XLON

16:09:06

250

3501.00

XLON

16:09:15

100

3501.00

XLON

16:09:16

202

3501.00

XLON

16:09:16

100

3501.50

XLON

16:09:20

196

3501.50

XLON

16:09:27

397

3501.50

XLON

16:09:27

371

3502.50

XLON

16:09:34

162

3502.50

XLON

16:09:40

576

3502.50

XLON

16:09:40

11

3502.00

XLON

16:09:40

118

3502.00

XLON

16:09:40

65

3502.00

XLON

16:09:40

435

3502.00

XLON

16:09:40

183

3502.00

XLON

16:09:40

140

3502.00

XLON

16:09:47

95

3503.00

XLON

16:10:04

93

3503.00

XLON

16:10:07

166

3502.50

XLON

16:10:10

187

3502.50

XLON

16:10:10

100

3503.50

XLON

16:10:47

66

3503.50

XLON

16:10:47

188

3503.50

XLON

16:10:47

167

3503.00

XLON

16:11:00

111

3503.00

XLON

16:11:00

391

3502.50

XLON

16:11:03

75

3502.50

XLON

16:11:03

348

3502.50

XLON

16:11:18

59

3502.50

XLON

16:11:27

107

3502.50

XLON

16:11:27

155

3502.50

XLON

16:11:41

226

3502.00

XLON

16:11:41

84

3502.00

XLON

16:11:41

96

3503.00

XLON

16:12:03

290

3503.00

XLON

16:12:10

62

3503.00

XLON

16:12:10

26

3503.00

XLON

16:12:13

34

3503.00

XLON

16:12:13

360

3503.00

XLON

16:12:13

80

3503.00

XLON

16:12:13

143

3503.50

XLON

16:12:18

107

3503.50

XLON

16:12:18

108

3503.50

XLON

16:12:18

86

3503.50

XLON

16:12:18

55

3503.50

XLON

16:12:23

144

3503.00

XLON

16:12:31

470

3503.00

XLON

16:12:31

207

3503.50

XLON

16:12:32

43

3503.50

XLON

16:12:32

40

3503.50

XLON

16:12:32

33

3503.00

XLON

16:12:43

217

3503.00

XLON

16:12:51

292

3503.00

XLON

16:12:55

254

3503.00

XLON

16:12:55

50

3503.00

XLON

16:13:00

81

3503.00

XLON

16:13:05

149

3503.00

XLON

16:13:05

66

3503.00

XLON

16:13:05

33

3503.00

XLON

16:13:06

170

3503.50

XLON

16:13:06

100

3503.50

XLON

16:13:06

89

3503.00

XLON

16:13:11

227

3502.50

XLON

16:13:14

925

3502.50

XLON

16:13:14

188

3502.00

XLON

16:13:18

44

3502.00

XLON

16:13:18

1

3502.00

XLON

16:13:18

200

3502.50

XLON

16:13:24

52

3502.50

XLON

16:13:42

114

3502.50

XLON

16:13:42

166

3502.50

XLON

16:14:26

166

3502.50

XLON

16:14:26

96

3502.00

XLON

16:14:49

834

3502.00

XLON

16:14:49

69

3502.00

XLON

16:15:02

138

3502.00

XLON

16:15:02

568

3503.00

XLON

16:15:08

531

3502.50

XLON

16:15:08

38

3502.50

XLON

16:15:08

250

3502.50

XLON

16:15:12

143

3502.50

XLON

16:15:12

139

3502.50

XLON

16:15:12

250

3502.50

XLON

16:15:12

139

3502.50

XLON

16:15:12

56

3502.50

XLON

16:15:16

321

3502.50

XLON

16:15:18

178

3502.50

XLON

16:15:18

48

3502.50

XLON

16:15:18

484

3502.00

XLON

16:15:19

120

3502.00

XLON

16:15:19

51

3502.00

XLON

16:15:19

39

3502.00

XLON

16:15:19

43

3502.50

XLON

16:15:25

102

3502.50

XLON

16:15:25

78

3502.50

XLON

16:15:26

31

3502.50

XLON

16:15:28

122

3502.50

XLON

16:15:29

216

3502.50

XLON

16:15:34

54

3502.50

XLON

16:15:36

66

3502.50

XLON

16:15:39

9

3503.00

XLON

16:15:41

170

3503.00

XLON

16:15:45

53

3503.00

XLON

16:15:46

4

3503.00

XLON

16:15:46

23

3503.00

XLON

16:15:46

220

3502.50

XLON

16:15:53

9

3502.50

XLON

16:15:54

6

3502.50

XLON

16:15:54

183

3502.50

XLON

16:16:05

388

3502.50

XLON

16:16:05

445

3502.50

XLON

16:16:05

98

3502.50

XLON

16:16:05

337

3502.50

XLON

16:16:05

250

3502.50

XLON

16:16:08

134

3502.50

XLON

16:16:08

224

3502.00

XLON

16:16:11

91

3502.00

XLON

16:16:11

29

3502.00

XLON

16:16:11

61

3502.00

XLON

16:16:14

204

3502.00

XLON

16:16:14

10

3502.00

XLON

16:16:14

226

3501.50

XLON

16:16:19

73

3501.50

XLON

16:16:19

310

3501.50

XLON

16:16:19

1

3501.50

XLON

16:16:19

14

3501.00

XLON

16:16:19

76

3501.00

XLON

16:16:19

39

3501.00

XLON

16:16:19

402

3501.50

XLON

16:16:49

75

3501.00

XLON

16:17:11

384

3501.00

XLON

16:17:11

29

3501.00

XLON

16:17:12

48

3501.00

XLON

16:17:13

1126

3500.50

XLON

16:17:24

21

3501.00

XLON

16:18:01

112

3500.50

XLON

16:18:09

328

3500.50

XLON

16:18:09

18

3500.50

XLON

16:18:09

121

3500.50

XLON

16:18:11

49

3500.50

XLON

16:18:11

226

3500.00

XLON

16:18:14

1906

3500.00

XLON

16:18:14

398

3500.00

XLON

16:18:16

338

3500.00

XLON

16:18:16

391

3501.00

XLON

16:18:23

250

3501.50

XLON

16:18:37

179

3501.50

XLON

16:18:37

250

3501.50

XLON

16:18:37

250

3501.50

XLON

16:18:37

135

3501.50

XLON

16:18:37

74

3501.00

XLON

16:18:46

288

3501.00

XLON

16:18:46

257

3501.00

XLON

16:18:46

389

3501.00

XLON

16:18:49

59

3501.00

XLON

16:18:49

90

3501.00

XLON

16:18:49

54

3500.50

XLON

16:19:07

54

3500.50

XLON

16:19:07

500

3500.50

XLON

16:19:07

110

3500.50

XLON

16:19:07

160

3501.00

XLON

16:19:07

78

3501.00

XLON

16:19:07

15

3500.50

XLON

16:19:12

311

3500.50

XLON

16:19:12

116

3500.50

XLON

16:19:20

70

3500.50

XLON

16:19:20

247

3500.50

XLON

16:19:25

33

3500.50

XLON

16:19:25

67

3500.50

XLON

16:19:29

34

3500.50

XLON

16:19:29

95

3500.50

XLON

16:19:29

38

3500.50

XLON

16:19:29

250

3500.50

XLON

16:19:29

6

3500.50

XLON

16:19:29

250

3500.50

XLON

16:19:29

161

3500.50

XLON

16:19:29

394

3500.00

XLON

16:19:39

129

3500.50

XLON

16:19:43

240

3500.50

XLON

16:20:00

60

3500.50

XLON

16:20:00

1

3500.50

XLON

16:20:02

297

3500.50

XLON

16:20:04

203

3500.50

XLON

16:20:04

175

3501.50

XLON

16:20:08

 

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
 
 
POSFZGZKVKLGZZM

Companies

Unilever (ULVR)
UK 100

Latest directors dealings