12 May 2026
Associated British Foods plc
Transaction in own shares
Associated British Foods plc (the "Company") announces that on 12 May 2026 it purchased for cancellation from Barclays Capital Securities Limited ("Barclays") the following number of its ordinary shares of 5 15/22 pence each pursuant to the authority granted by its shareholders as part of its share repurchase programme, details of which were announced on 25 February 2026.
|
Description of shares:
|
Associated British Foods plc
Ordinary shares of 5 15/22 pence
|
|
Date of transaction:
|
12 May 2026
|
|
Number of shares repurchased:
|
440,268
|
|
Average price paid per share:
|
GBp 1792.3301
|
|
Highest price paid per share:
|
GBp 1798.0000
|
|
Lowest price paid per share:
|
GBp 1779.5000
|
The Company intends to cancel these Shares.
All shares were purchased from Barclays as an on exchange transaction subject to the rules of the London Stock Exchange.
The table below contains detailed information of the individual trades made by Barclays as part of the buyback programme.
Schedule of purchases
Shares purchased: Associated British Foods plc (ISIN: GB0006731235)
Date of purchases: 12 May 2026
Investment firm: Barclays Capital Securities Limited
Aggregate information:
|
Venue
|
Aggregated volume
|
Highest price per share
|
Lowest price per share
|
Volume-weighted average price
|
|
Aquis Exchange
|
25,975
|
1,798.00
|
1,781.00
|
1,791.96
|
|
CBOE BXE
|
111,775
|
1,798.00
|
1,780.00
|
1,792.29
|
|
CBOE CXE
|
67,507
|
1,798.00
|
1,779.50
|
1,791.98
|
|
London Stock Exchange
|
219,440
|
1,798.00
|
1,780.00
|
1,792.62
|
|
Turquoise
|
15,571
|
1,798.00
|
1,780.00
|
1,790.59
|
Individual transactions:
|
Number of ordinary shares purchased
|
Transaction price per ordinary share (pence)
|
Time of transaction (London time)
|
Trading venue
|
Transaction Reference Number
|
|
109
|
1795.5
|
08:02:33
|
CHIX
|
592129047424305000
|
|
109
|
1795.5
|
08:02:33
|
XLON
|
592129047424305000
|
|
218
|
1795
|
08:02:33
|
CHIX
|
592129047424305000
|
|
109
|
1795
|
08:02:33
|
BATE
|
592129047424305000
|
|
109
|
1795.5
|
08:02:33
|
AQXE
|
606202799990435000
|
|
109
|
1795.5
|
08:02:33
|
BATE
|
606202799990435000
|
|
404
|
1795
|
08:02:33
|
XLON
|
606202799990435000
|
|
212
|
1795
|
08:02:33
|
AQXE
|
606202799990435000
|
|
259
|
1794
|
08:02:33
|
XLON
|
592129047424305000
|
|
115
|
1794
|
08:02:33
|
AQXE
|
592129047424305000
|
|
430
|
1794.5
|
08:02:33
|
CHIX
|
606202799990435000
|
|
109
|
1794
|
08:02:33
|
CHIX
|
606202799990435000
|
|
182
|
1795
|
08:02:33
|
XLON
|
592129047424305000
|
|
122
|
1794.5
|
08:02:43
|
AQXE
|
606202799990438000
|
|
109
|
1792.5
|
08:02:53
|
AQXE
|
592129047424311000
|
|
109
|
1792.5
|
08:02:53
|
BATE
|
592129047424311000
|
|
184
|
1792.5
|
08:02:53
|
XLON
|
606202799990441000
|
|
84
|
1792.5
|
08:02:53
|
CHIX
|
606202799990441000
|
|
34
|
1792
|
08:04:12
|
XLON
|
592129047424339000
|
|
109
|
1792
|
08:04:12
|
AQXE
|
606202799990468000
|
|
109
|
1792
|
08:04:12
|
BATE
|
606202799990468000
|
|
248
|
1792
|
08:04:12
|
CHIX
|
592129047424339000
|
|
25
|
1792.5
|
08:04:12
|
CHIX
|
606202799990468000
|
|
80
|
1792.5
|
08:04:12
|
CHIX
|
592129047424339000
|
|
75
|
1792
|
08:04:12
|
XLON
|
592129047424339000
|
|
146
|
1790
|
08:07:28
|
BATE
|
592129047424431000
|
|
109
|
1790
|
08:07:28
|
XLON
|
606202799990558000
|
|
72
|
1790
|
08:07:28
|
CHIX
|
606202799990558000
|
|
37
|
1790
|
08:07:28
|
CHIX
|
606202799990558000
|
|
291
|
1790
|
08:07:28
|
CHIX
|
606202799990558000
|
|
109
|
1790
|
08:07:28
|
TRQX
|
592129047424432000
|
|
44
|
1790
|
08:07:28
|
CHIX
|
606202799990558000
|
|
17
|
1789.5
|
08:07:29
|
BATE
|
592129047424432000
|
|
110
|
1789.5
|
08:07:41
|
BATE
|
592129047424438000
|
|
109
|
1789.5
|
08:07:41
|
CHIX
|
606202799990565000
|
|
202
|
1789
|
08:07:46
|
CHIX
|
592129047424440000
|
|
109
|
1789
|
08:07:46
|
TRQX
|
606202799990567000
|
|
109
|
1789
|
08:07:46
|
BATE
|
606202799990567000
|
|
118
|
1789
|
08:07:46
|
CHIX
|
606202799990567000
|
|
74
|
1789
|
08:09:38
|
AQXE
|
592129047424492000
|
|
145
|
1788.5
|
08:09:39
|
XLON
|
592129047424492000
|
|
109
|
1788.5
|
08:09:39
|
CHIX
|
592129047424492000
|
|
109
|
1788.5
|
08:09:39
|
CHIX
|
592129047424492000
|
|
145
|
1788.5
|
08:09:39
|
TRQX
|
606202799990617000
|
|
109
|
1788.5
|
08:09:39
|
BATE
|
606202799990617000
|
|
109
|
1788.5
|
08:09:39
|
BATE
|
606202799990617000
|
|
313
|
1786.5
|
08:09:45
|
CHIX
|
592129047424496000
|
|
109
|
1786.5
|
08:09:45
|
BATE
|
606202799990621000
|
|
1
|
1785.5
|
08:12:52
|
CHIX
|
592129047424570000
|
|
189
|
1785.5
|
08:13:59
|
CHIX
|
592129047424598000
|
|
98
|
1785.5
|
08:15:19
|
CHIX
|
592129047424636000
|
|
109
|
1785.5
|
08:15:51
|
BATE
|
606202799990768000
|
|
103
|
1785.5
|
08:15:51
|
XLON
|
592129047424649000
|
|
173
|
1785
|
08:15:51
|
TRQX
|
592129047424649000
|
|
173
|
1785
|
08:15:51
|
AQXE
|
592129047424649000
|
|
109
|
1785
|
08:15:51
|
BATE
|
592129047424649000
|
|
109
|
1785
|
08:15:51
|
BATE
|
592129047424649000
|
|
218
|
1785
|
08:15:51
|
CHIX
|
606202799990768000
|
|
218
|
1785
|
08:15:51
|
CHIX
|
606202799990768000
|
|
109
|
1785
|
08:15:51
|
XLON
|
606202799990768000
|
|
213
|
1785
|
08:15:51
|
CHIX
|
592129047424649000
|
|
282
|
1784.5
|
08:15:51
|
CHIX
|
592129047424649000
|
|
178
|
1784.5
|
08:15:51
|
XLON
|
606202799990768000
|
|
109
|
1784.5
|
08:15:51
|
TRQX
|
606202799990768000
|
|
109
|
1784.5
|
08:15:51
|
BATE
|
606202799990768000
|
|
24
|
1784
|
08:15:52
|
TRQX
|
592129047424649000
|
|
109
|
1784
|
08:18:00
|
BATE
|
592129047424705000
|
|
85
|
1784
|
08:18:00
|
TRQX
|
592129047424705000
|
|
166
|
1784
|
08:18:00
|
CHIX
|
606202799990822000
|
|
52
|
1784
|
08:18:00
|
CHIX
|
606202799990822000
|
|
183
|
1783.5
|
08:18:00
|
CHIX
|
606202799990822000
|
|
30
|
1783.5
|
08:18:00
|
CHIX
|
606202799990822000
|
|
163
|
1782.5
|
08:18:13
|
XLON
|
592129047424711000
|
|
163
|
1782.5
|
08:18:13
|
XLON
|
592129047424711000
|
|
109
|
1782.5
|
08:18:13
|
TRQX
|
592129047424711000
|
|
109
|
1782.5
|
08:18:13
|
AQXE
|
592129047424711000
|
|
109
|
1782.5
|
08:18:13
|
TRQX
|
592129047424711000
|
|
163
|
1782.5
|
08:18:13
|
BATE
|
592129047424711000
|
|
109
|
1782.5
|
08:18:13
|
BATE
|
606202799990828000
|
|
109
|
1782.5
|
08:18:13
|
CHIX
|
606202799990828000
|
|
109
|
1782.5
|
08:18:13
|
CHIX
|
606202799990828000
|
|
218
|
1781
|
08:22:15
|
CHIX
|
592129047424812000
|
|
109
|
1781
|
08:22:15
|
BATE
|
592129047424812000
|
|
109
|
1781
|
08:22:15
|
BATE
|
592129047424812000
|
|
109
|
1781
|
08:22:15
|
AQXE
|
592129047424812000
|
|
65
|
1781
|
08:22:15
|
AQXE
|
592129047424812000
|
|
104
|
1781
|
08:22:15
|
AQXE
|
592129047424812000
|
|
109
|
1781
|
08:22:15
|
BATE
|
606202799990926000
|
|
109
|
1781
|
08:22:15
|
TRQX
|
606202799990926000
|
|
169
|
1781
|
08:22:15
|
CHIX
|
606202799990926000
|
|
135
|
1781
|
08:22:15
|
TRQX
|
606202799990926000
|
|
169
|
1780.5
|
08:22:15
|
BATE
|
592129047424812000
|
|
109
|
1780.5
|
08:22:15
|
TRQX
|
592129047424812000
|
|
109
|
1780.5
|
08:22:15
|
CHIX
|
606202799990926000
|
|
109
|
1779.5
|
08:24:13
|
CHIX
|
592129047424854000
|
|
327
|
1783
|
08:26:15
|
XLON
|
606202799991004000
|
|
34
|
1783
|
08:26:36
|
CHIX
|
592129047424900000
|
|
202
|
1786.5
|
08:30:56
|
XLON
|
592129047424995000
|
|
218
|
1786.5
|
08:30:56
|
CHIX
|
606202799991102000
|
|
109
|
1786
|
08:30:56
|
AQXE
|
592129047424995000
|
|
68
|
1786.5
|
08:30:56
|
XLON
|
606202799991102000
|
|
164
|
1786
|
08:30:56
|
XLON
|
606202799991102000
|
|
327
|
1786
|
08:30:56
|
BATE
|
592129047424995000
|
|
109
|
1786
|
08:30:56
|
CHIX
|
606202799991102000
|
|
109
|
1786
|
08:30:56
|
CHIX
|
592129047424995000
|
|
166
|
1786
|
08:30:56
|
XLON
|
606202799991102000
|
|
117
|
1786
|
08:31:13
|
XLON
|
606202799991109000
|
|
109
|
1786
|
08:31:49
|
AQXE
|
606202799991122000
|
|
10
|
1786
|
08:31:49
|
XLON
|
592129047425016000
|
|
243
|
1786
|
08:31:49
|
XLON
|
592129047425016000
|
|
109
|
1786
|
08:31:49
|
CHIX
|
592129047425016000
|
|
109
|
1786
|
08:31:49
|
BATE
|
606202799991122000
|
|
109
|
1786
|
08:31:49
|
AQXE
|
606202799991122000
|
|
218
|
1785.5
|
08:31:49
|
BATE
|
606202799991122000
|
|
248
|
1785.5
|
08:31:49
|
AQXE
|
592129047425016000
|
|
220
|
1785.5
|
08:31:49
|
XLON
|
592129047425016000
|
|
153
|
1785.5
|
08:32:49
|
CHIX
|
592129047425039000
|
|
109
|
1785
|
08:32:49
|
BATE
|
592129047425039000
|
|
109
|
1785.5
|
08:32:49
|
XLON
|
606202799991144000
|
|
109
|
1785
|
08:32:52
|
TRQX
|
592129047425039000
|
|
109
|
1785
|
08:32:52
|
AQXE
|
606202799991145000
|
|
109
|
1785
|
08:32:52
|
CHIX
|
606202799991145000
|
|
187
|
1784
|
08:33:01
|
CHIX
|
592129047425043000
|
|
85
|
1784
|
08:33:01
|
CHIX
|
592129047425043000
|
|
109
|
1784
|
08:33:01
|
BATE
|
606202799991148000
|
|
109
|
1784
|
08:33:01
|
TRQX
|
606202799991148000
|
|
109
|
1783.5
|
08:33:14
|
TRQX
|
606202799991154000
|
|
314
|
1783.5
|
08:33:14
|
CHIX
|
592129047425048000
|
|
121
|
1789
|
08:42:41
|
AQXE
|
606202799991343000
|
|
109
|
1788.5
|
08:42:46
|
TRQX
|
592129047425246000
|
|
33
|
1788.5
|
08:42:46
|
BATE
|
606202799991344000
|
|
109
|
1788.5
|
08:42:46
|
AQXE
|
606202799991344000
|
|
166
|
1788.5
|
08:42:46
|
BATE
|
606202799991344000
|
|
33
|
1788.5
|
08:42:46
|
BATE
|
606202799991344000
|
|
289
|
1788
|
08:42:46
|
CHIX
|
592129047425246000
|
|
109
|
1788
|
08:42:46
|
BATE
|
606202799991344000
|
|
212
|
1787.5
|
08:43:00
|
XLON
|
592129047425249000
|
|
119
|
1788
|
08:43:00
|
XLON
|
606202799991347000
|
|
136
|
1787.5
|
08:44:59
|
AQXE
|
592129047425289000
|
|
109
|
1787.5
|
08:44:59
|
AQXE
|
592129047425289000
|
|
218
|
1787.5
|
08:44:59
|
BATE
|
606202799991386000
|
|
23
|
1787.5
|
08:44:59
|
BATE
|
606202799991386000
|
|
86
|
1787.5
|
08:44:59
|
BATE
|
606202799991386000
|
|
146
|
1787
|
08:44:59
|
XLON
|
592129047425289000
|
|
109
|
1787
|
08:44:59
|
XLON
|
592129047425289000
|
|
48
|
1787
|
08:44:59
|
BATE
|
606202799991386000
|
|
113
|
1787
|
08:45:01
|
BATE
|
606202799991386000
|
|
178
|
1787
|
08:45:01
|
CHIX
|
592129047425289000
|
|
336
|
1787
|
08:45:01
|
AQXE
|
592129047425289000
|
|
40
|
1787
|
08:45:01
|
CHIX
|
592129047425289000
|
|
57
|
1787
|
08:45:01
|
BATE
|
606202799991386000
|
|
109
|
1787
|
08:45:01
|
BATE
|
606202799991386000
|
|
146
|
1786.5
|
08:46:14
|
CHIX
|
592129047425316000
|
|
109
|
1786.5
|
08:48:23
|
BATE
|
592129047425357000
|
|
109
|
1786.5
|
08:48:23
|
TRQX
|
592129047425357000
|
|
9
|
1786.5
|
08:48:23
|
CHIX
|
592129047425357000
|
|
218
|
1786.5
|
08:48:23
|
BATE
|
606202799991452000
|
|
324
|
1786.5
|
08:48:23
|
CHIX
|
606202799991452000
|
|
196
|
1786.5
|
08:48:23
|
CHIX
|
592129047425357000
|
|
109
|
1786.5
|
08:48:23
|
XLON
|
606202799991452000
|
|
212
|
1786
|
08:48:24
|
CHIX
|
592129047425358000
|
|
109
|
1786
|
08:48:24
|
TRQX
|
592129047425358000
|
|
109
|
1786
|
08:48:24
|
BATE
|
606202799991452000
|
|
52
|
1786
|
08:48:24
|
BATE
|
606202799991452000
|
|
109
|
1786
|
08:48:24
|
TRQX
|
606202799991452000
|
|
57
|
1786
|
08:48:24
|
BATE
|
606202799991452000
|
|
183
|
1786
|
08:48:24
|
AQXE
|
606202799991452000
|
|
27
|
1786
|
08:48:24
|
XLON
|
592129047425358000
|
|
52
|
1786
|
08:48:24
|
XLON
|
592129047425358000
|
|
107
|
1786
|
08:48:24
|
XLON
|
606202799991452000
|
|
147
|
1785.5
|
08:54:26
|
XLON
|
592129047425475000
|
|
218
|
1785.5
|
08:54:26
|
TRQX
|
592129047425475000
|
|
218
|
1785.5
|
08:54:26
|
BATE
|
606202799991565000
|
|
7
|
1785.5
|
08:54:26
|
XLON
|
606202799991565000
|
|
309
|
1785.5
|
08:54:26
|
XLON
|
606202799991565000
|
|
109
|
1785.5
|
08:54:27
|
CHIX
|
592129047425475000
|
|
109
|
1785.5
|
08:54:27
|
XLON
|
592129047425475000
|
|
68
|
1785.5
|
08:54:33
|
CHIX
|
606202799991567000
|
|
61
|
1785.5
|
08:54:33
|
CHIX
|
606202799991567000
|
|
207
|
1784
|
08:56:33
|
CHIX
|
592129047425514000
|
|
181
|
1784
|
08:56:34
|
BATE
|
606202799991604000
|
|
77
|
1784
|
08:56:40
|
TRQX
|
606202799991607000
|
|
37
|
1784
|
08:56:40
|
BATE
|
606202799991607000
|
|
32
|
1784
|
08:56:40
|
TRQX
|
606202799991607000
|
|
45
|
1784
|
08:56:40
|
XLON
|
606202799991607000
|
|
109
|
1783
|
08:57:02
|
XLON
|
606202799991614000
|
|
188
|
1783
|
08:57:02
|
XLON
|
606202799991614000
|
|
16
|
1783
|
08:57:02
|
XLON
|
606202799991614000
|
|
237
|
1783
|
08:58:20
|
BATE
|
592129047425554000
|
|
20
|
1783
|
08:58:20
|
BATE
|
592129047425554000
|
|
203
|
1783
|
08:58:20
|
CHIX
|
592129047425554000
|
|
222
|
1783
|
08:58:20
|
CHIX
|
606202799991642000
|
|
109
|
1783
|
08:58:20
|
TRQX
|
606202799991642000
|
|
109
|
1782.5
|
08:58:20
|
BATE
|
592129047425554000
|
|
109
|
1782.5
|
08:58:20
|
TRQX
|
592129047425554000
|
|
74
|
1783
|
08:58:20
|
XLON
|
592129047425554000
|
|
46
|
1783
|
08:58:20
|
XLON
|
592129047425554000
|
|
146
|
1782.5
|
08:58:20
|
CHIX
|
606202799991642000
|
|
40
|
1782.5
|
08:58:20
|
AQXE
|
606202799991642000
|
|
69
|
1782.5
|
08:58:20
|
AQXE
|
606202799991642000
|
|
167
|
1782
|
08:58:20
|
XLON
|
606202799991642000
|
|
109
|
1782
|
08:58:20
|
BATE
|
592129047425555000
|
|
85
|
1782
|
08:58:20
|
TRQX
|
606202799991642000
|
|
24
|
1782
|
08:58:37
|
TRQX
|
606202799991649000
|
|
1
|
1782
|
08:58:37
|
XLON
|
606202799991649000
|
|
206
|
1782
|
08:58:37
|
XLON
|
606202799991649000
|
|
308
|
1780
|
09:02:57
|
CHIX
|
606202799991742000
|
|
109
|
1780
|
09:02:58
|
BATE
|
592129047425658000
|
|
109
|
1780
|
09:03:18
|
TRQX
|
592129047425667000
|
|
33
|
1780
|
09:03:29
|
XLON
|
606202799991755000
|
|
109
|
1783
|
09:09:55
|
BATE
|
592129047425839000
|
|
327
|
1783
|
09:09:55
|
XLON
|
606202799991915000
|
|
252
|
1783
|
09:09:55
|
CHIX
|
606202799991915000
|
|
218
|
1783
|
09:09:55
|
BATE
|
592129047425839000
|
|
109
|
1783
|
09:09:55
|
XLON
|
606202799991915000
|
|
278
|
1783
|
09:09:55
|
CHIX
|
606202799991915000
|
|
242
|
1783
|
09:09:55
|
XLON
|
592129047425839000
|
|
35
|
1783
|
09:09:55
|
XLON
|
592129047425839000
|
|
109
|
1783
|
09:09:55
|
CHIX
|
606202799991915000
|
|
218
|
1782
|
09:09:55
|
CHIX
|
592129047425839000
|
|
208
|
1782
|
09:09:55
|
BATE
|
606202799991915000
|
|
18
|
1782
|
09:09:55
|
BATE
|
606202799991915000
|
|
109
|
1781.5
|
09:09:56
|
BATE
|
592129047425840000
|
|
335
|
1781.5
|
09:09:56
|
XLON
|
606202799991916000
|
|
117
|
1781
|
09:09:56
|
XLON
|
592129047425840000
|
|
253
|
1781
|
09:09:56
|
BATE
|
606202799991916000
|
|
73
|
1783
|
09:14:56
|
TRQX
|
592129047425967000
|
|
36
|
1783
|
09:14:56
|
TRQX
|
592129047425967000
|
|
327
|
1783
|
09:14:56
|
BATE
|
606202799992037000
|
|
228
|
1783
|
09:14:59
|
AQXE
|
606202799992039000
|
|
70
|
1783
|
09:14:59
|
CHIX
|
606202799992039000
|
|
80
|
1783
|
09:14:59
|
CHIX
|
606202799992039000
|
|
109
|
1785
|
09:21:21
|
TRQX
|
592129047426142000
|
|
224
|
1785
|
09:21:21
|
BATE
|
592129047426142000
|
|
327
|
1785
|
09:21:21
|
CHIX
|
606202799992206000
|
|
43
|
1785
|
09:24:59
|
XLON
|
592129047426226000
|
|
131
|
1786
|
09:25:45
|
CHIX
|
606202799992305000
|
|
240
|
1785
|
09:26:41
|
XLON
|
592129047426267000
|
|
153
|
1785
|
09:26:41
|
XLON
|
592129047426267000
|
|
109
|
1785
|
09:26:41
|
TRQX
|
606202799992325000
|
|
222
|
1785
|
09:26:41
|
CHIX
|
592129047426267000
|
|
218
|
1785
|
09:26:41
|
BATE
|
606202799992325000
|
|
309
|
1785
|
09:26:41
|
AQXE
|
606202799992325000
|
|
113
|
1784.5
|
09:26:41
|
XLON
|
592129047426267000
|
|
109
|
1784.5
|
09:26:41
|
TRQX
|
592129047426267000
|
|
218
|
1784.5
|
09:26:41
|
BATE
|
606202799992325000
|
|
165
|
1787.5
|
09:32:24
|
CHIX
|
606202799992445000
|
|
115
|
1787.5
|
09:34:01
|
CHIX
|
606202799992476000
|
|
109
|
1787.5
|
09:34:01
|
XLON
|
592129047426425000
|
|
57
|
1788.5
|
09:34:43
|
BATE
|
592129047426437000
|
|
150
|
1788.5
|
09:35:04
|
BATE
|
606202799992494000
|
|
4
|
1788.5
|
09:35:04
|
BATE
|
606202799992494000
|
|
157
|
1788.5
|
09:36:24
|
CHIX
|
606202799992518000
|
|
109
|
1789
|
09:36:29
|
AQXE
|
592129047426470000
|
|
178
|
1787.5
|
09:36:57
|
CHIX
|
606202799992530000
|
|
94
|
1787
|
09:36:59
|
BATE
|
592129047426482000
|
|
430
|
1786.5
|
09:36:59
|
XLON
|
592129047426482000
|
|
109
|
1787
|
09:36:59
|
XLON
|
606202799992531000
|
|
307
|
1787
|
09:36:59
|
BATE
|
592129047426482000
|
|
109
|
1787
|
09:36:59
|
TRQX
|
606202799992531000
|
|
109
|
1786.5
|
09:36:59
|
BATE
|
606202799992532000
|
|
79
|
1789
|
09:40:53
|
AQXE
|
606202799992614000
|
|
22
|
1789
|
09:40:53
|
AQXE
|
592129047426569000
|
|
50
|
1789
|
09:40:59
|
AQXE
|
592129047426571000
|
|
75
|
1788.5
|
09:42:51
|
AQXE
|
606202799992654000
|
|
36
|
1788.5
|
09:42:51
|
AQXE
|
606202799992654000
|
|
112
|
1788.5
|
09:42:59
|
AQXE
|
592129047426614000
|
|
305
|
1787.5
|
09:43:35
|
CHIX
|
592129047426628000
|
|
109
|
1787.5
|
09:43:35
|
BATE
|
606202799992670000
|
|
145
|
1787
|
09:44:23
|
CHIX
|
592129047426646000
|
|
71
|
1788
|
09:44:34
|
AQXE
|
606202799992691000
|
|
71
|
1788
|
09:44:34
|
XLON
|
592129047426649000
|
|
3
|
1787
|
09:44:59
|
XLON
|
592129047426657000
|
|
199
|
1789
|
09:46:17
|
XLON
|
606202799992734000
|
|
109
|
1789
|
09:47:28
|
CHIX
|
592129047426721000
|
|
116
|
1789
|
09:47:28
|
BATE
|
606202799992759000
|
|
188
|
1788
|
09:47:41
|
BATE
|
592129047426727000
|
|
125
|
1788.5
|
09:50:20
|
AQXE
|
592129047426777000
|
|
109
|
1788.5
|
09:50:20
|
CHIX
|
606202799992813000
|
|
69
|
1788.5
|
09:54:56
|
XLON
|
592129047426876000
|
|
87
|
1788.5
|
09:54:56
|
AQXE
|
606202799992906000
|
|
3
|
1787.5
|
09:54:59
|
BATE
|
592129047426877000
|
|
215
|
1787.5
|
09:55:38
|
BATE
|
592129047426892000
|
|
301
|
1787
|
09:55:38
|
XLON
|
592129047426892000
|
|
97
|
1787.5
|
09:55:38
|
XLON
|
606202799992921000
|
|
151
|
1787.5
|
09:55:38
|
XLON
|
606202799992921000
|
|
25
|
1787.5
|
09:55:38
|
XLON
|
606202799992921000
|
|
109
|
1787.5
|
09:55:38
|
TRQX
|
606202799992921000
|
|
351
|
1787.5
|
09:55:38
|
XLON
|
592129047426892000
|
|
45
|
1787.5
|
09:55:38
|
AQXE
|
606202799992921000
|
|
109
|
1787.5
|
09:55:38
|
BATE
|
606202799992921000
|
|
64
|
1787.5
|
09:55:44
|
AQXE
|
606202799992923000
|
|
275
|
1787.5
|
09:55:44
|
XLON
|
592129047426894000
|
|
109
|
1787.5
|
09:55:44
|
CHIX
|
606202799992923000
|
|
109
|
1787.5
|
09:55:44
|
AQXE
|
592129047426894000
|
|
97
|
1787.5
|
09:55:44
|
XLON
|
606202799992923000
|
|
12
|
1787.5
|
09:55:44
|
XLON
|
606202799992923000
|
|
183
|
1787.5
|
09:55:44
|
CHIX
|
592129047426894000
|
|
109
|
1787.5
|
09:55:44
|
TRQX
|
592129047426894000
|
|
109
|
1787
|
09:56:04
|
CHIX
|
592129047426901000
|
|
16
|
1787
|
09:56:04
|
CHIX
|
592129047426901000
|
|
202
|
1787
|
09:56:04
|
CHIX
|
592129047426901000
|
|
109
|
1787
|
09:56:04
|
BATE
|
606202799992930000
|
|
177
|
1787
|
09:56:04
|
BATE
|
606202799992930000
|
|
109
|
1787
|
09:56:04
|
TRQX
|
606202799992930000
|
|
109
|
1787
|
09:56:04
|
TRQX
|
606202799992930000
|
|
142
|
1787
|
09:56:04
|
XLON
|
592129047426901000
|
|
223
|
1787
|
09:56:04
|
XLON
|
592129047426901000
|
|
23
|
1787
|
09:57:42
|
CHIX
|
592129047426935000
|
|
86
|
1787
|
10:00:34
|
CHIX
|
592129047426998000
|
|
76
|
1787
|
10:00:34
|
XLON
|
592129047426998000
|
|
253
|
1787
|
10:00:34
|
CHIX
|
592129047426998000
|
|
109
|
1787
|
10:00:34
|
AQXE
|
606202799993022000
|
|
109
|
1787
|
10:00:34
|
BATE
|
606202799993022000
|
|
109
|
1787
|
10:00:34
|
AQXE
|
606202799993022000
|
|
109
|
1787
|
10:00:34
|
BATE
|
606202799993022000
|
|
109
|
1787
|
10:00:34
|
CHIX
|
592129047426998000
|
|
295
|
1787
|
10:00:34
|
XLON
|
606202799993022000
|
|
35
|
1787
|
10:00:34
|
AQXE
|
606202799993022000
|
|
109
|
1787
|
10:00:34
|
XLON
|
592129047426998000
|
|
134
|
1787
|
10:00:34
|
CHIX
|
606202799993022000
|
|
32
|
1787
|
10:00:34
|
AQXE
|
606202799993022000
|
|
42
|
1787
|
10:00:34
|
AQXE
|
606202799993022000
|
|
2
|
1786.5
|
10:00:43
|
AQXE
|
592129047427001000
|
|
218
|
1786.5
|
10:00:45
|
BATE
|
592129047427002000
|
|
2
|
1786.5
|
10:00:45
|
TRQX
|
592129047427002000
|
|
20
|
1786.5
|
10:00:45
|
TRQX
|
592129047427002000
|
|
87
|
1786.5
|
10:00:45
|
TRQX
|
592129047427002000
|
|
286
|
1786.5
|
10:00:45
|
XLON
|
606202799993027000
|
|
109
|
1786.5
|
10:00:45
|
TRQX
|
606202799993027000
|
|
128
|
1786.5
|
10:00:45
|
AQXE
|
592129047427002000
|
|
175
|
1786.5
|
10:00:45
|
XLON
|
606202799993027000
|
|
124
|
1786.5
|
10:00:45
|
XLON
|
606202799993027000
|
|
8
|
1786.5
|
10:00:47
|
CHIX
|
606202799993027000
|
|
109
|
1786.5
|
10:00:49
|
BATE
|
592129047427004000
|
|
101
|
1786.5
|
10:00:49
|
CHIX
|
606202799993028000
|
|
114
|
1786.5
|
10:00:49
|
XLON
|
592129047427004000
|
|
218
|
1786
|
10:00:59
|
BATE
|
592129047427008000
|
|
378
|
1786
|
10:00:59
|
CHIX
|
592129047427008000
|
|
109
|
1786
|
10:00:59
|
TRQX
|
606202799993032000
|
|
109
|
1786
|
10:00:59
|
TRQX
|
606202799993032000
|
|
114
|
1786
|
10:00:59
|
XLON
|
606202799993032000
|
|
144
|
1786
|
10:00:59
|
CHIX
|
592129047427008000
|
|
114
|
1786
|
10:00:59
|
CHIX
|
592129047427008000
|
|
27
|
1786
|
10:00:59
|
BATE
|
606202799993032000
|
|
218
|
1786
|
10:00:59
|
XLON
|
592129047427008000
|
|
109
|
1786
|
10:01:51
|
AQXE
|
592129047427029000
|
|
82
|
1786
|
10:01:51
|
BATE
|
606202799993053000
|
|
321
|
1786
|
10:01:51
|
XLON
|
606202799993053000
|
|
109
|
1786
|
10:01:52
|
CHIX
|
592129047427029000
|
|
142
|
1786
|
10:09:42
|
CHIX
|
606202799993211000
|
|
327
|
1786
|
10:09:42
|
CHIX
|
592129047427194000
|
|
25
|
1786
|
10:09:42
|
TRQX
|
592129047427194000
|
|
24
|
1786
|
10:09:42
|
BATE
|
592129047427194000
|
|
84
|
1786
|
10:09:42
|
TRQX
|
592129047427194000
|
|
301
|
1786
|
10:09:42
|
BATE
|
592129047427194000
|
|
76
|
1786
|
10:09:42
|
CHIX
|
606202799993211000
|
|
217
|
1786
|
10:09:42
|
XLON
|
606202799993211000
|
|
109
|
1786
|
10:09:42
|
AQXE
|
606202799993211000
|
|
11
|
1786
|
10:09:42
|
XLON
|
606202799993211000
|
|
109
|
1786
|
10:09:42
|
CHIX
|
592129047427194000
|
|
109
|
1786
|
10:09:42
|
CHIX
|
592129047427194000
|
|
109
|
1786
|
10:09:42
|
AQXE
|
606202799993211000
|
|
306
|
1786
|
10:09:42
|
XLON
|
606202799993211000
|
|
281
|
1786
|
10:09:42
|
XLON
|
606202799993211000
|
|
82
|
1786
|
10:09:42
|
XLON
|
592129047427194000
|
|
8
|
1786
|
10:09:42
|
XLON
|
606202799993211000
|
|
221
|
1785.5
|
10:09:42
|
BATE
|
592129047427194000
|
|
109
|
1785.5
|
10:09:42
|
TRQX
|
592129047427194000
|
|
109
|
1785.5
|
10:09:42
|
CHIX
|
606202799993211000
|
|
109
|
1785.5
|
10:09:42
|
XLON
|
606202799993211000
|
|
109
|
1785.5
|
10:09:42
|
BATE
|
592129047427194000
|
|
61
|
1785.5
|
10:09:42
|
AQXE
|
592129047427194000
|
|
74
|
1785.5
|
10:09:42
|
TRQX
|
606202799993211000
|
|
35
|
1785.5
|
10:09:42
|
TRQX
|
606202799993211000
|
|
198
|
1785.5
|
10:09:42
|
AQXE
|
592129047427194000
|
|
61
|
1785.5
|
10:09:42
|
AQXE
|
606202799993211000
|
|
61
|
1785.5
|
10:09:42
|
AQXE
|
592129047427194000
|
|
13
|
1785.5
|
10:09:42
|
AQXE
|
592129047427194000
|
|
174
|
1786.5
|
10:12:38
|
XLON
|
592129047427266000
|
|
109
|
1786.5
|
10:12:38
|
CHIX
|
592129047427266000
|
|
109
|
1786.5
|
10:12:38
|
BATE
|
606202799993280000
|
|
184
|
1788
|
10:17:31
|
XLON
|
606202799993380000
|
|
109
|
1788
|
10:18:01
|
XLON
|
592129047427380000
|
|
212
|
1788
|
10:18:01
|
CHIX
|
606202799993390000
|
|
320
|
1788
|
10:19:01
|
XLON
|
606202799993412000
|
|
109
|
1788
|
10:19:01
|
CHIX
|
592129047427403000
|
|
332
|
1787
|
10:19:21
|
XLON
|
592129047427412000
|
|
165
|
1787
|
10:19:21
|
TRQX
|
592129047427412000
|
|
109
|
1787
|
10:19:21
|
TRQX
|
592129047427412000
|
|
218
|
1787
|
10:19:21
|
BATE
|
606202799993420000
|
|
109
|
1787
|
10:19:21
|
BATE
|
606202799993420000
|
|
218
|
1787
|
10:19:21
|
CHIX
|
592129047427412000
|
|
340
|
1787
|
10:19:21
|
XLON
|
606202799993420000
|
|
53
|
1787
|
10:19:21
|
XLON
|
606202799993420000
|
|
245
|
1787
|
10:19:21
|
XLON
|
592129047427412000
|
|
109
|
1787
|
10:19:22
|
CHIX
|
592129047427413000
|
|
109
|
1787
|
10:19:22
|
BATE
|
606202799993421000
|
|
296
|
1787
|
10:19:22
|
XLON
|
606202799993421000
|
|
109
|
1787
|
10:19:22
|
BATE
|
592129047427413000
|
|
109
|
1787
|
10:19:22
|
CHIX
|
606202799993421000
|
|
118
|
1787
|
10:19:22
|
XLON
|
592129047427413000
|
|
303
|
1786.5
|
10:19:23
|
CHIX
|
592129047427413000
|
|
135
|
1786.5
|
10:19:23
|
CHIX
|
592129047427413000
|
|
109
|
1786.5
|
10:19:23
|
CHIX
|
606202799993421000
|
|
327
|
1787
|
10:22:56
|
CHIX
|
592129047427491000
|
|
273
|
1787
|
10:22:56
|
BATE
|
606202799993495000
|
|
113
|
1787
|
10:22:56
|
BATE
|
592129047427491000
|
|
109
|
1787
|
10:22:56
|
XLON
|
606202799993495000
|
|
109
|
1787
|
10:22:56
|
CHIX
|
606202799993495000
|
|
109
|
1787
|
10:22:57
|
AQXE
|
592129047427491000
|
|
83
|
1786.5
|
10:23:01
|
CHIX
|
592129047427492000
|
|
146
|
1787
|
10:24:41
|
XLON
|
592129047427527000
|
|
350
|
1786.5
|
10:25:00
|
XLON
|
592129047427540000
|
|
9
|
1786.5
|
10:25:00
|
TRQX
|
592129047427540000
|
|
100
|
1786.5
|
10:25:00
|
TRQX
|
592129047427540000
|
|
109
|
1786.5
|
10:25:00
|
BATE
|
606202799993543000
|
|
218
|
1786.5
|
10:25:00
|
BATE
|
606202799993543000
|
|
247
|
1786.5
|
10:25:00
|
TRQX
|
606202799993543000
|
|
109
|
1786.5
|
10:25:00
|
BATE
|
592129047427540000
|
|
276
|
1786.5
|
10:25:00
|
XLON
|
606202799993543000
|
|
239
|
1786.5
|
10:25:01
|
CHIX
|
606202799993543000
|
|
25
|
1786.5
|
10:25:25
|
AQXE
|
592129047427549000
|
|
91
|
1786.5
|
10:28:12
|
CHIX
|
606202799993607000
|
|
1
|
1787
|
10:28:35
|
BATE
|
592129047427614000
|
|
109
|
1787
|
10:28:35
|
BATE
|
592129047427614000
|
|
114
|
1787
|
10:28:35
|
BATE
|
592129047427614000
|
|
109
|
1786.5
|
10:29:12
|
CHIX
|
592129047427625000
|
|
82
|
1786.5
|
10:29:16
|
AQXE
|
592129047427627000
|
|
2
|
1786.5
|
10:29:59
|
AQXE
|
592129047427640000
|
|
3
|
1786.5
|
10:29:59
|
AQXE
|
606202799993638000
|
|
30
|
1786.5
|
10:30:12
|
AQXE
|
606202799993647000
|
|
76
|
1786.5
|
10:30:15
|
AQXE
|
606202799993648000
|
|
28
|
1788.5
|
10:30:40
|
BATE
|
592129047427678000
|
|
117
|
1788.5
|
10:30:43
|
BATE
|
592129047427680000
|
|
109
|
1788.5
|
10:30:43
|
CHIX
|
606202799993677000
|
|
109
|
1788.5
|
10:30:43
|
XLON
|
606202799993677000
|
|
218
|
1787
|
10:31:56
|
BATE
|
592129047427727000
|
|
187
|
1787
|
10:31:56
|
CHIX
|
606202799993723000
|
|
109
|
1787
|
10:31:56
|
TRQX
|
592129047427727000
|
|
163
|
1787
|
10:31:57
|
XLON
|
592129047427727000
|
|
11
|
1787.5
|
10:32:01
|
AQXE
|
606202799993725000
|
|
3
|
1787.5
|
10:32:01
|
AQXE
|
592129047427729000
|
|
336
|
1787.5
|
10:32:26
|
AQXE
|
592129047427737000
|
|
109
|
1786.5
|
10:33:56
|
CHIX
|
592129047427770000
|
|
201
|
1786.5
|
10:33:56
|
XLON
|
592129047427770000
|
|
109
|
1786.5
|
10:33:56
|
BATE
|
606202799993765000
|
|
214
|
1786.5
|
10:33:56
|
CHIX
|
592129047427770000
|
|
201
|
1787.5
|
10:34:39
|
CHIX
|
592129047427790000
|
|
114
|
1787.5
|
10:34:39
|
AQXE
|
606202799993784000
|
|
141
|
1787.5
|
10:34:39
|
CHIX
|
592129047427790000
|
|
104
|
1787.5
|
10:36:44
|
BATE
|
592129047427835000
|
|
114
|
1787.5
|
10:36:44
|
AQXE
|
592129047427835000
|
|
2
|
1787.5
|
10:36:44
|
CHIX
|
606202799993826000
|
|
129
|
1787.5
|
10:36:44
|
CHIX
|
606202799993826000
|
|
1
|
1787.5
|
10:36:44
|
CHIX
|
606202799993826000
|
|
115
|
1787.5
|
10:36:44
|
CHIX
|
606202799993826000
|
|
93
|
1787.5
|
10:36:44
|
AQXE
|
592129047427835000
|
|
18
|
1787.5
|
10:36:44
|
AQXE
|
592129047427835000
|
|
109
|
1787.5
|
10:36:44
|
CHIX
|
606202799993826000
|
|
109
|
1786.5
|
10:37:55
|
AQXE
|
606202799993848000
|
|
9
|
1787
|
10:38:40
|
BATE
|
606202799993862000
|
|
2
|
1787
|
10:38:40
|
BATE
|
606202799993862000
|
|
352
|
1787
|
10:38:40
|
BATE
|
606202799993862000
|
|
7
|
1787
|
10:38:40
|
BATE
|
606202799993862000
|
|
190
|
1787
|
10:38:40
|
BATE
|
606202799993862000
|
|
38
|
1787
|
10:38:41
|
TRQX
|
592129047427873000
|
|
218
|
1787
|
10:38:41
|
TRQX
|
592129047427873000
|
|
4
|
1786
|
10:39:34
|
TRQX
|
592129047427890000
|
|
218
|
1786
|
10:39:34
|
TRQX
|
606202799993878000
|
|
218
|
1786
|
10:40:31
|
BATE
|
592129047427912000
|
|
218
|
1786
|
10:40:31
|
BATE
|
592129047427912000
|
|
193
|
1786
|
10:40:31
|
CHIX
|
592129047427912000
|
|
222
|
1786
|
10:40:31
|
CHIX
|
592129047427912000
|
|
193
|
1786
|
10:40:31
|
XLON
|
606202799993900000
|
|
218
|
1786
|
10:40:31
|
XLON
|
606202799993900000
|
|
159
|
1786
|
10:40:31
|
XLON
|
606202799993900000
|
|
109
|
1786
|
10:40:31
|
BATE
|
606202799993900000
|
|
297
|
1786
|
10:40:31
|
CHIX
|
606202799993900000
|
|
105
|
1786
|
10:40:31
|
TRQX
|
592129047427912000
|
|
109
|
1786
|
10:40:31
|
TRQX
|
606202799993900000
|
|
34
|
1787.5
|
10:40:55
|
BATE
|
592129047427919000
|
|
56
|
1788
|
10:41:12
|
BATE
|
592129047427925000
|
|
1
|
1788
|
10:41:12
|
BATE
|
592129047427925000
|
|
150
|
1788
|
10:41:12
|
BATE
|
606202799993912000
|
|
89
|
1788.5
|
10:42:10
|
XLON
|
606202799993932000
|
|
109
|
1788.5
|
10:42:21
|
XLON
|
592129047427949000
|
|
188
|
1788.5
|
10:42:21
|
CHIX
|
606202799993936000
|
|
111
|
1788.5
|
10:44:28
|
AQXE
|
592129047427990000
|
|
98
|
1788.5
|
10:44:28
|
XLON
|
606202799993974000
|
|
121
|
1788.5
|
10:44:28
|
XLON
|
606202799993974000
|
|
12
|
1788.5
|
10:44:28
|
BATE
|
606202799993974000
|
|
1
|
1788.5
|
10:44:28
|
BATE
|
592129047427990000
|
|
2
|
1788.5
|
10:44:28
|
XLON
|
606202799993974000
|
|
309
|
1788.5
|
10:44:28
|
XLON
|
592129047427990000
|
|
448
|
1789.5
|
10:45:19
|
TRQX
|
606202799993993000
|
|
142
|
1789.5
|
10:45:19
|
TRQX
|
606202799993993000
|
|
139
|
1789.5
|
10:45:21
|
XLON
|
592129047428011000
|
|
100
|
1790
|
10:45:51
|
AQXE
|
592129047428020000
|
|
93
|
1790
|
10:45:51
|
AQXE
|
606202799994002000
|
|
29
|
1790
|
10:45:51
|
AQXE
|
592129047428020000
|
|
210
|
1790
|
10:45:51
|
AQXE
|
592129047428020000
|
|
170
|
1790
|
10:45:51
|
AQXE
|
606202799994002000
|
|
88
|
1789.5
|
10:47:55
|
AQXE
|
592129047428060000
|
|
109
|
1789.5
|
10:47:55
|
AQXE
|
592129047428060000
|
|
93
|
1789.5
|
10:47:55
|
AQXE
|
606202799994041000
|
|
68
|
1789.5
|
10:47:55
|
AQXE
|
606202799994041000
|
|
93
|
1789.5
|
10:47:55
|
AQXE
|
592129047428060000
|
|
68
|
1789.5
|
10:47:55
|
AQXE
|
592129047428061000
|
|
93
|
1789.5
|
10:47:55
|
AQXE
|
606202799994041000
|
|
68
|
1789.5
|
10:47:55
|
AQXE
|
606202799994041000
|
|
93
|
1789.5
|
10:47:55
|
AQXE
|
592129047428061000
|
|
82
|
1789.5
|
10:47:55
|
AQXE
|
606202799994041000
|
|
74
|
1788.5
|
10:48:57
|
CHIX
|
606202799994060000
|
|
68
|
1789.5
|
10:49:22
|
AQXE
|
606202799994069000
|
|
218
|
1789.5
|
10:49:22
|
TRQX
|
592129047428090000
|
|
115
|
1789.5
|
10:49:26
|
AQXE
|
606202799994070000
|
|
254
|
1789.5
|
10:49:26
|
AQXE
|
606202799994070000
|
|
86
|
1789.5
|
10:49:26
|
AQXE
|
592129047428091000
|
|
104
|
1789.5
|
10:49:26
|
AQXE
|
592129047428091000
|
|
6
|
1789.5
|
10:49:28
|
AQXE
|
592129047428092000
|
|
320
|
1789
|
10:51:04
|
AQXE
|
592129047428124000
|
|
226
|
1789
|
10:51:04
|
TRQX
|
606202799994101000
|
|
3
|
1789
|
10:51:04
|
BATE
|
606202799994101000
|
|
14
|
1789
|
10:51:05
|
BATE
|
592129047428124000
|
|
143
|
1789
|
10:51:05
|
TRQX
|
606202799994101000
|
|
109
|
1789
|
10:51:32
|
AQXE
|
592129047428132000
|
|
95
|
1789
|
10:51:32
|
BATE
|
592129047428132000
|
|
17
|
1790
|
10:53:36
|
CHIX
|
592129047428171000
|
|
45
|
1790
|
10:53:36
|
CHIX
|
592129047428171000
|
|
123
|
1790
|
10:53:36
|
CHIX
|
592129047428171000
|
|
75
|
1790
|
10:53:36
|
CHIX
|
592129047428171000
|
|
174
|
1790
|
10:53:36
|
CHIX
|
592129047428171000
|
|
292
|
1790
|
10:53:42
|
XLON
|
592129047428173000
|
|
174
|
1790
|
10:53:42
|
XLON
|
592129047428173000
|
|
36
|
1790
|
10:53:42
|
XLON
|
592129047428173000
|
|
35
|
1790
|
10:53:42
|
CHIX
|
606202799994147000
|
|
74
|
1790
|
10:53:42
|
CHIX
|
606202799994147000
|
|
121
|
1792.5
|
10:57:26
|
XLON
|
592129047428243000
|
|
92
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
124
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
124
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
109
|
1792.5
|
10:57:26
|
BATE
|
592129047428243000
|
|
12
|
1792.5
|
10:57:26
|
BATE
|
592129047428243000
|
|
103
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
97
|
1792.5
|
10:57:26
|
BATE
|
592129047428243000
|
|
24
|
1792.5
|
10:57:26
|
CHIX
|
592129047428243000
|
|
115
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
218
|
1792.5
|
10:57:26
|
CHIX
|
606202799994214000
|
|
269
|
1792.5
|
10:57:26
|
CHIX
|
606202799994214000
|
|
97
|
1792.5
|
10:57:26
|
CHIX
|
592129047428243000
|
|
109
|
1792.5
|
10:57:26
|
BATE
|
592129047428243000
|
|
109
|
1792.5
|
10:57:26
|
CHIX
|
606202799994214000
|
|
283
|
1792.5
|
10:57:26
|
XLON
|
592129047428243000
|
|
264
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
109
|
1792.5
|
10:57:26
|
BATE
|
592129047428243000
|
|
332
|
1792.5
|
10:57:26
|
XLON
|
606202799994214000
|
|
218
|
1792.5
|
10:57:26
|
CHIX
|
606202799994214000
|
|
296
|
1792.5
|
10:57:26
|
XLON
|
592129047428243000
|
|
31
|
1792.5
|
10:57:26
|
XLON
|
592129047428243000
|
|
382
|
1792
|
10:57:27
|
XLON
|
606202799994214000
|
|
109
|
1792.5
|
10:57:45
|
CHIX
|
592129047428250000
|
|
109
|
1792.5
|
10:57:45
|
BATE
|
592129047428250000
|
|
223
|
1792.5
|
10:57:45
|
BATE
|
606202799994221000
|
|
313
|
1792.5
|
10:57:45
|
CHIX
|
606202799994221000
|
|
241
|
1792.5
|
10:57:45
|
CHIX
|
606202799994221000
|
|
184
|
1792.5
|
10:57:45
|
XLON
|
606202799994221000
|
|
105
|
1792.5
|
10:57:45
|
XLON
|
606202799994221000
|
|
40
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
100
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
29
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
12
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
10
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
73
|
1792.5
|
10:57:45
|
XLON
|
592129047428250000
|
|
16
|
1792.5
|
10:57:45
|
XLON
|
606202799994221000
|
|
17
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
184
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
8
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
184
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
3
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
3
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
255
|
1792.5
|
10:57:46
|
CHIX
|
592129047428250000
|
|
17
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
73
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
8
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
3
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
3
|
1792.5
|
10:57:46
|
XLON
|
606202799994221000
|
|
144
|
1792.5
|
10:57:46
|
XLON
|
592129047428250000
|
|
199
|
1794.5
|
11:02:08
|
XLON
|
592129047428342000
|
|
178
|
1794.5
|
11:02:08
|
XLON
|
606202799994308000
|
|
149
|
1794.5
|
11:02:58
|
CHIX
|
606202799994323000
|
|
218
|
1794.5
|
11:04:53
|
XLON
|
592129047428394000
|
|
99
|
1794.5
|
11:04:53
|
CHIX
|
606202799994358000
|
|
229
|
1794.5
|
11:04:53
|
CHIX
|
606202799994358000
|
|
20
|
1794.5
|
11:05:03
|
XLON
|
592129047428398000
|
|
305
|
1794.5
|
11:08:12
|
XLON
|
592129047428454000
|
|
312
|
1794.5
|
11:08:12
|
XLON
|
592129047428454000
|
|
109
|
1794.5
|
11:08:12
|
CHIX
|
606202799994415000
|
|
327
|
1794.5
|
11:08:12
|
CHIX
|
606202799994415000
|
|
4
|
1794.5
|
11:09:59
|
XLON
|
592129047428487000
|
|
218
|
1794.5
|
11:10:20
|
CHIX
|
592129047428494000
|
|
43
|
1794.5
|
11:10:20
|
XLON
|
592129047428494000
|
|
226
|
1794.5
|
11:10:20
|
XLON
|
592129047428494000
|
|
218
|
1794.5
|
11:10:20
|
CHIX
|
606202799994453000
|
|
314
|
1794.5
|
11:10:20
|
XLON
|
606202799994453000
|
|
77
|
1794.5
|
11:10:20
|
XLON
|
606202799994453000
|
|
218
|
1794
|
11:10:23
|
BATE
|
592129047428495000
|
|
109
|
1794
|
11:10:23
|
BATE
|
592129047428495000
|
|
164
|
1794
|
11:10:23
|
XLON
|
606202799994454000
|
|
157
|
1794
|
11:10:23
|
CHIX
|
606202799994454000
|
|
10
|
1794
|
11:10:23
|
CHIX
|
606202799994454000
|
|
109
|
1794
|
11:10:23
|
CHIX
|
606202799994454000
|
|
402
|
1794.5
|
11:10:30
|
TRQX
|
592129047428497000
|
|
149
|
1794.5
|
11:10:31
|
TRQX
|
592129047428497000
|
|
75
|
1794.5
|
11:10:31
|
TRQX
|
606202799994456000
|
|
69
|
1794.5
|
11:10:34
|
TRQX
|
592129047428498000
|
|
213
|
1794.5
|
11:10:34
|
TRQX
|
592129047428498000
|
|
9
|
1794
|
11:10:39
|
CHIX
|
592129047428500000
|
|
245
|
1794.5
|
11:12:01
|
XLON
|
606202799994486000
|
|
109
|
1794.5
|
11:12:13
|
CHIX
|
592129047428533000
|
|
23
|
1794.5
|
11:12:18
|
AQXE
|
606202799994491000
|
|
26
|
1794.5
|
11:12:54
|
AQXE
|
606202799994501000
|
|
50
|
1794.5
|
11:13:22
|
AQXE
|
606202799994511000
|
|
10
|
1794.5
|
11:13:22
|
AQXE
|
606202799994511000
|
|
158
|
1794.5
|
11:13:22
|
XLON
|
606202799994511000
|
|
156
|
1794.5
|
11:13:52
|
CHIX
|
592129047428564000
|
|
156
|
1794.5
|
11:13:52
|
TRQX
|
606202799994519000
|
|
109
|
1794.5
|
11:14:17
|
XLON
|
592129047428572000
|
|
200
|
1794.5
|
11:14:17
|
CHIX
|
606202799994526000
|
|
247
|
1794.5
|
11:14:41
|
XLON
|
606202799994535000
|
|
109
|
1794.5
|
11:14:41
|
CHIX
|
592129047428582000
|
|
255
|
1794
|
11:14:41
|
XLON
|
592129047428582000
|
|
109
|
1794.5
|
11:14:43
|
AQXE
|
606202799994536000
|
|
24
|
1794.5
|
11:15:25
|
AQXE
|
592129047428595000
|
|
9
|
1794.5
|
11:15:46
|
CHIX
|
606202799994553000
|
|
218
|
1794.5
|
11:15:49
|
CHIX
|
592129047428601000
|
|
100
|
1794.5
|
11:15:49
|
CHIX
|
606202799994554000
|
|
50
|
1794
|
11:15:49
|
XLON
|
592129047428601000
|
|
150
|
1794
|
11:15:49
|
XLON
|
606202799994554000
|
|
5
|
1794.5
|
11:16:31
|
AQXE
|
592129047428616000
|
|
25
|
1794.5
|
11:17:15
|
AQXE
|
592129047428629000
|
|
9
|
1794.5
|
11:17:17
|
AQXE
|
592129047428630000
|
|
29
|
1794.5
|
11:17:17
|
AQXE
|
592129047428630000
|
|
69
|
1794.5
|
11:17:17
|
TRQX
|
592129047428630000
|
|
68
|
1794.5
|
11:17:17
|
CHIX
|
606202799994582000
|
|
150
|
1794.5
|
11:17:17
|
CHIX
|
606202799994582000
|
|
22
|
1794.5
|
11:17:23
|
AQXE
|
592129047428632000
|
|
9
|
1794.5
|
11:17:23
|
AQXE
|
606202799994583000
|
|
122
|
1794.5
|
11:17:23
|
AQXE
|
606202799994583000
|
|
75
|
1794.5
|
11:17:24
|
TRQX
|
592129047428632000
|
|
43
|
1794.5
|
11:17:24
|
TRQX
|
592129047428632000
|
|
2
|
1794.5
|
11:19:00
|
CHIX
|
606202799994613000
|
|
263
|
1794.5
|
11:19:00
|
CHIX
|
606202799994613000
|
|
69
|
1794.5
|
11:19:00
|
CHIX
|
606202799994613000
|
|
51
|
1794
|
11:19:01
|
XLON
|
606202799994614000
|
|
109
|
1794
|
11:19:01
|
BATE
|
606202799994614000
|
|
10
|
1796
|
11:22:08
|
CHIX
|
606202799994671000
|
|
85
|
1796.5
|
11:22:29
|
CHIX
|
592129047428731000
|
|
61
|
1796.5
|
11:22:29
|
CHIX
|
606202799994678000
|
|
48
|
1796.5
|
11:22:29
|
CHIX
|
606202799994678000
|
|
184
|
1796.5
|
11:22:54
|
XLON
|
606202799994686000
|
|
325
|
1796.5
|
11:23:21
|
CHIX
|
592129047428750000
|
|
109
|
1796.5
|
11:23:21
|
BATE
|
592129047428750000
|
|
226
|
1796.5
|
11:23:21
|
XLON
|
606202799994695000
|
|
110
|
1796.5
|
11:23:21
|
XLON
|
606202799994695000
|
|
109
|
1796.5
|
11:23:21
|
BATE
|
606202799994695000
|
|
164
|
1796
|
11:23:22
|
XLON
|
592129047428750000
|
|
327
|
1796
|
11:23:22
|
BATE
|
606202799994695000
|
|
230
|
1796
|
11:23:22
|
XLON
|
606202799994695000
|
|
79
|
1796
|
11:23:22
|
XLON
|
606202799994695000
|
|
65
|
1796
|
11:23:22
|
BATE
|
592129047428750000
|
|
75
|
1796
|
11:23:22
|
CHIX
|
606202799994695000
|
|
31
|
1796
|
11:23:25
|
BATE
|
592129047428751000
|
|
13
|
1796
|
11:24:05
|
BATE
|
592129047428763000
|
|
57
|
1796
|
11:24:05
|
BATE
|
592129047428763000
|
|
73
|
1796
|
11:24:05
|
CHIX
|
606202799994707000
|
|
161
|
1796
|
11:24:10
|
BATE
|
592129047428764000
|
|
76
|
1796
|
11:24:10
|
CHIX
|
606202799994709000
|
|
90
|
1796
|
11:24:10
|
CHIX
|
606202799994709000
|
|
225
|
1796
|
11:24:10
|
CHIX
|
606202799994709000
|
|
218
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
218
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
109
|
1796
|
11:24:10
|
CHIX
|
592129047428764000
|
|
78
|
1796
|
11:24:10
|
BATE
|
592129047428764000
|
|
31
|
1796
|
11:24:10
|
BATE
|
592129047428764000
|
|
109
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
218
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
23
|
1796
|
11:24:10
|
CHIX
|
606202799994709000
|
|
246
|
1796
|
11:24:10
|
CHIX
|
606202799994709000
|
|
121
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
97
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
269
|
1796
|
11:24:10
|
CHIX
|
592129047428764000
|
|
109
|
1796
|
11:24:10
|
BATE
|
606202799994709000
|
|
73
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
85
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
109
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
3
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
84
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
1
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
98
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
121
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
3
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
6
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
100
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
1
|
1796
|
11:24:10
|
XLON
|
606202799994709000
|
|
24
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
15
|
1796
|
11:24:10
|
XLON
|
592129047428764000
|
|
210
|
1797
|
11:26:43
|
AQXE
|
606202799994758000
|
|
321
|
1797.5
|
11:29:01
|
XLON
|
592129047428866000
|
|
109
|
1797.5
|
11:29:01
|
CHIX
|
606202799994806000
|
|
305
|
1797.5
|
11:32:25
|
XLON
|
606202799994880000
|
|
4
|
1797.5
|
11:33:13
|
CHIX
|
592129047428960000
|
|
105
|
1797.5
|
11:33:13
|
CHIX
|
592129047428960000
|
|
305
|
1798
|
11:41:04
|
AQXE
|
592129047429118000
|
|
109
|
1798
|
11:41:04
|
TRQX
|
592129047429118000
|
|
118
|
1798
|
11:41:04
|
TRQX
|
592129047429118000
|
|
109
|
1798
|
11:41:04
|
BATE
|
606202799995044000
|
|
9
|
1798
|
11:41:04
|
XLON
|
606202799995044000
|
|
109
|
1798
|
11:41:04
|
BATE
|
606202799995044000
|
|
209
|
1798
|
11:41:04
|
XLON
|
606202799995044000
|
|
44
|
1797.5
|
11:41:04
|
BATE
|
592129047429118000
|
|
3
|
1797.5
|
11:41:04
|
BATE
|
592129047429118000
|
|
312
|
1797.5
|
11:41:04
|
AQXE
|
592129047429118000
|
|
171
|
1797.5
|
11:41:04
|
BATE
|
592129047429118000
|
|
109
|
1797.5
|
11:41:04
|
TRQX
|
606202799995044000
|
|
90
|
1798
|
11:41:04
|
CHIX
|
592129047429118000
|
|
64
|
1798
|
11:41:04
|
CHIX
|
592129047429118000
|
|
109
|
1797.5
|
11:41:04
|
CHIX
|
592129047429118000
|
|
109
|
1797.5
|
11:41:04
|
TRQX
|
606202799995044000
|
|
462
|
1797.5
|
11:41:04
|
XLON
|
606202799995044000
|
|
134
|
1797
|
11:41:04
|
CHIX
|
592129047429118000
|
|
109
|
1797
|
11:41:04
|
TRQX
|
606202799995044000
|
|
218
|
1797
|
11:41:04
|
BATE
|
606202799995044000
|
|
121
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
93
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
184
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
255
|
1797.5
|
11:41:04
|
CHIX
|
592129047429118000
|
|
96
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
93
|
1797.5
|
11:41:04
|
AQXE
|
606202799995044000
|
|
105
|
1797.5
|
11:41:04
|
AQXE
|
606202799995044000
|
|
106
|
1797.5
|
11:41:04
|
AQXE
|
606202799995044000
|
|
121
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
84
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
110
|
1797.5
|
11:41:04
|
XLON
|
592129047429118000
|
|
93
|
1797.5
|
11:41:04
|
AQXE
|
606202799995044000
|
|
105
|
1797.5
|
11:41:04
|
AQXE
|
606202799995044000
|
|
106
|
1797.5
|
11:41:53
|
XLON
|
592129047429135000
|
|
3
|
1797.5
|
11:41:53
|
XLON
|
592129047429135000
|
|
145
|
1797.5
|
11:41:57
|
CHIX
|
606202799995061000
|
|
109
|
1797
|
11:42:07
|
BATE
|
592129047429139000
|
|
109
|
1797
|
11:42:07
|
AQXE
|
592129047429139000
|
|
255
|
1797
|
11:42:07
|
CHIX
|
606202799995064000
|
|
218
|
1797
|
11:42:07
|
XLON
|
606202799995064000
|
|
109
|
1797
|
11:44:33
|
XLON
|
592129047429187000
|
|
168
|
1797
|
11:44:33
|
CHIX
|
606202799995109000
|
|
109
|
1797
|
11:44:58
|
BATE
|
606202799995116000
|
|
160
|
1797
|
11:44:58
|
AQXE
|
592129047429194000
|
|
87
|
1797
|
11:45:12
|
XLON
|
606202799995123000
|
|
100
|
1797
|
11:45:12
|
XLON
|
606202799995123000
|
|
100
|
1797
|
11:45:12
|
XLON
|
606202799995123000
|
|
41
|
1797
|
11:45:12
|
XLON
|
606202799995123000
|
|
43
|
1796.5
|
11:45:41
|
BATE
|
592129047429212000
|
|
37
|
1796.5
|
11:45:41
|
TRQX
|
592129047429212000
|
|
7
|
1796.5
|
11:45:41
|
CHIX
|
606202799995133000
|
|
34
|
1796.5
|
11:45:41
|
CHIX
|
606202799995133000
|
|
269
|
1796.5
|
11:45:41
|
CHIX
|
606202799995133000
|
|
72
|
1796.5
|
11:45:42
|
TRQX
|
592129047429212000
|
|
173
|
1796.5
|
11:45:42
|
TRQX
|
606202799995133000
|
|
10
|
1796.5
|
11:45:42
|
TRQX
|
606202799995133000
|
|
346
|
1796.5
|
11:45:42
|
XLON
|
592129047429212000
|
|
218
|
1796.5
|
11:45:42
|
CHIX
|
606202799995133000
|
|
204
|
1797
|
11:47:14
|
AQXE
|
592129047429248000
|
|
340
|
1796.5
|
11:47:14
|
BATE
|
592129047429248000
|
|
109
|
1796.5
|
11:47:14
|
AQXE
|
592129047429248000
|
|
109
|
1796.5
|
11:47:14
|
CHIX
|
606202799995168000
|
|
35
|
1796.5
|
11:47:14
|
TRQX
|
606202799995168000
|
|
302
|
1796.5
|
11:47:23
|
XLON
|
592129047429252000
|
|
109
|
1796.5
|
11:47:23
|
CHIX
|
592129047429252000
|
|
109
|
1796.5
|
11:47:23
|
BATE
|
606202799995171000
|
|
105
|
1796.5
|
11:47:23
|
AQXE
|
606202799995171000
|
|
109
|
1796.5
|
11:47:28
|
CHIX
|
592129047429254000
|
|
279
|
1796.5
|
11:47:28
|
XLON
|
606202799995173000
|
|
218
|
1796
|
11:47:28
|
CHIX
|
592129047429254000
|
|
169
|
1796
|
11:47:28
|
AQXE
|
592129047429254000
|
|
282
|
1796
|
11:47:28
|
BATE
|
592129047429254000
|
|
13
|
1796.5
|
11:47:28
|
AQXE
|
606202799995173000
|
|
109
|
1796
|
11:47:28
|
BATE
|
606202799995173000
|
|
109
|
1796
|
11:47:28
|
TRQX
|
606202799995173000
|
|
109
|
1796
|
11:47:28
|
TRQX
|
606202799995173000
|
|
83
|
1796.5
|
11:47:28
|
TRQX
|
592129047429254000
|
|
134
|
1796.5
|
11:47:28
|
TRQX
|
592129047429254000
|
|
109
|
1796.5
|
11:47:28
|
BATE
|
606202799995173000
|
|
93
|
1796.5
|
11:47:28
|
AQXE
|
606202799995173000
|
|
16
|
1796.5
|
11:47:28
|
AQXE
|
606202799995173000
|
|
109
|
1796
|
11:47:28
|
BATE
|
606202799995173000
|
|
109
|
1796
|
11:47:28
|
CHIX
|
606202799995173000
|
|
261
|
1796
|
11:47:28
|
CHIX
|
592129047429254000
|
|
109
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
109
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
75
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
34
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
240
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
71
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
121
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
23
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
4
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
5
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
23
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
4
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
5
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
46
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
23
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
46
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
12
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
4
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
5
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
15
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
12
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
5
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
4
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
7
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
17
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
12
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
5
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
24
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
4
|
1796
|
11:47:28
|
XLON
|
606202799995173000
|
|
12
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
5
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
4
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
10
|
1796
|
11:47:28
|
XLON
|
592129047429254000
|
|
109
|
1795.5
|
11:47:28
|
TRQX
|
592129047429254000
|
|
109
|
1795.5
|
11:47:28
|
BATE
|
592129047429254000
|
|
218
|
1795.5
|
11:47:28
|
BATE
|
592129047429254000
|
|
308
|
1795.5
|
11:47:28
|
AQXE
|
606202799995173000
|
|
305
|
1795.5
|
11:47:28
|
CHIX
|
606202799995173000
|
|
64
|
1795.5
|
11:47:28
|
AQXE
|
606202799995173000
|
|
78
|
1795.5
|
11:47:28
|
XLON
|
592129047429255000
|
|
38
|
1795.5
|
11:47:28
|
XLON
|
592129047429255000
|
|
39
|
1795.5
|
11:47:28
|
XLON
|
592129047429255000
|
|
50
|
1795.5
|
11:47:28
|
XLON
|
592129047429255000
|
|
109
|
1793.5
|
11:53:10
|
CHIX
|
592129047429374000
|
|
96
|
1796.5
|
11:59:41
|
CHIX
|
592129047429503000
|
|
66
|
1796.5
|
11:59:41
|
CHIX
|
592129047429503000
|
|
145
|
1797
|
12:00:53
|
CHIX
|
592129047429531000
|
|
48
|
1797
|
12:00:53
|
CHIX
|
592129047429531000
|
|
30
|
1797
|
12:02:07
|
CHIX
|
606202799995459000
|
|
188
|
1797
|
12:02:07
|
CHIX
|
606202799995459000
|
|
104
|
1797
|
12:02:19
|
XLON
|
592129047429565000
|
|
78
|
1797
|
12:02:19
|
XLON
|
592129047429565000
|
|
36
|
1797
|
12:02:19
|
XLON
|
592129047429565000
|
|
327
|
1796
|
12:02:31
|
CHIX
|
592129047429573000
|
|
11
|
1796.5
|
12:02:31
|
AQXE
|
606202799995474000
|
|
207
|
1796.5
|
12:02:31
|
AQXE
|
592129047429573000
|
|
204
|
1797.5
|
12:03:22
|
XLON
|
592129047429589000
|
|
204
|
1797.5
|
12:04:12
|
XLON
|
606202799995504000
|
|
204
|
1797.5
|
12:04:24
|
XLON
|
592129047429609000
|
|
109
|
1797.5
|
12:04:26
|
XLON
|
592129047429609000
|
|
118
|
1797.5
|
12:04:26
|
CHIX
|
606202799995509000
|
|
118
|
1797.5
|
12:05:05
|
XLON
|
592129047429622000
|
|
95
|
1797.5
|
12:05:05
|
AQXE
|
606202799995521000
|
|
14
|
1797.5
|
12:05:05
|
AQXE
|
606202799995521000
|
|
109
|
1796.5
|
12:05:23
|
TRQX
|
592129047429631000
|
|
218
|
1796.5
|
12:05:23
|
BATE
|
592129047429631000
|
|
299
|
1796.5
|
12:05:23
|
CHIX
|
606202799995530000
|
|
240
|
1796.5
|
12:05:23
|
XLON
|
592129047429631000
|
|
266
|
1796.5
|
12:05:24
|
XLON
|
606202799995530000
|
|
73
|
1797.5
|
12:08:15
|
CHIX
|
606202799995584000
|
|
1
|
1797.5
|
12:08:15
|
CHIX
|
606202799995584000
|
|
14
|
1797.5
|
12:08:15
|
CHIX
|
606202799995584000
|
|
29
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
8
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
7
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
5
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
6
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
7
|
1798
|
12:08:37
|
CHIX
|
592129047429696000
|
|
4
|
1798
|
12:08:37
|
CHIX
|
592129047429696000
|
|
4
|
1798
|
12:08:37
|
CHIX
|
592129047429696000
|
|
1
|
1798
|
12:08:37
|
XLON
|
592129047429696000
|
|
6
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
82
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
3
|
1798
|
12:08:37
|
XLON
|
606202799995592000
|
|
100
|
1798
|
12:08:42
|
XLON
|
606202799995594000
|
|
6
|
1798
|
12:08:42
|
XLON
|
606202799995594000
|
|
133
|
1798
|
12:08:42
|
XLON
|
606202799995594000
|
|
2
|
1798
|
12:08:42
|
XLON
|
592129047429699000
|
|
109
|
1798
|
12:08:44
|
XLON
|
592129047429699000
|
|
9
|
1798
|
12:08:44
|
XLON
|
606202799995595000
|
|
132
|
1798
|
12:08:44
|
CHIX
|
606202799995595000
|
|
109
|
1798
|
12:09:13
|
XLON
|
592129047429711000
|
|
141
|
1798
|
12:09:13
|
CHIX
|
606202799995606000
|
|
250
|
1798
|
12:10:49
|
XLON
|
606202799995660000
|
|
141
|
1798
|
12:11:42
|
XLON
|
592129047429787000
|
|
70
|
1798
|
12:11:42
|
BATE
|
606202799995678000
|
|
39
|
1798
|
12:11:42
|
BATE
|
606202799995679000
|
|
211
|
1798
|
12:11:43
|
XLON
|
592129047429788000
|
|
141
|
1798
|
12:12:22
|
CHIX
|
606202799995691000
|
|
77
|
1798
|
12:12:22
|
XLON
|
592129047429801000
|
|
109
|
1794
|
12:19:13
|
AQXE
|
592129047429937000
|
|
218
|
1794
|
12:19:13
|
CHIX
|
592129047429937000
|
|
109
|
1794
|
12:19:13
|
TRQX
|
606202799995820000
|
|
221
|
1794
|
12:19:13
|
BATE
|
606202799995820000
|
|
121
|
1794
|
12:19:13
|
XLON
|
606202799995820000
|
|
77
|
1794
|
12:19:13
|
XLON
|
606202799995820000
|
|
238
|
1794
|
12:19:13
|
XLON
|
606202799995820000
|
|
238
|
1794
|
12:19:13
|
XLON
|
592129047429937000
|
|
3
|
1794
|
12:19:13
|
XLON
|
592129047429937000
|
|
109
|
1794
|
12:20:03
|
AQXE
|
606202799995837000
|
|
126
|
1794
|
12:20:03
|
TRQX
|
592129047429955000
|
|
121
|
1794
|
12:20:03
|
XLON
|
592129047429955000
|
|
79
|
1794
|
12:20:03
|
XLON
|
592129047429955000
|
|
71
|
1794
|
12:20:03
|
XLON
|
592129047429955000
|
|
109
|
1794
|
12:20:03
|
BATE
|
606202799995837000
|
|
109
|
1793.5
|
12:20:04
|
TRQX
|
592129047429955000
|
|
128
|
1793.5
|
12:20:04
|
BATE
|
606202799995838000
|
|
90
|
1793.5
|
12:20:04
|
BATE
|
606202799995838000
|
|
323
|
1793.5
|
12:20:04
|
AQXE
|
606202799995838000
|
|
154
|
1793
|
12:20:04
|
CHIX
|
606202799995838000
|
|
275
|
1793.5
|
12:20:04
|
XLON
|
592129047429955000
|
|
54
|
1793.5
|
12:20:04
|
TRQX
|
592129047429955000
|
|
73
|
1793.5
|
12:20:04
|
XLON
|
606202799995838000
|
|
82
|
1793.5
|
12:20:04
|
XLON
|
606202799995838000
|
|
30
|
1793.5
|
12:20:04
|
TRQX
|
606202799995838000
|
|
109
|
1793.5
|
12:20:05
|
XLON
|
592129047429955000
|
|
2
|
1793.5
|
12:20:33
|
AQXE
|
592129047429964000
|
|
88
|
1793.5
|
12:23:38
|
CHIX
|
592129047430023000
|
|
19
|
1793.5
|
12:23:41
|
CHIX
|
592129047430024000
|
|
11
|
1793.5
|
12:23:41
|
AQXE
|
592129047430024000
|
|
63
|
1793.5
|
12:23:41
|
CHIX
|
606202799995903000
|
|
142
|
1795
|
12:26:00
|
BATE
|
606202799995946000
|
|
54
|
1795
|
12:26:00
|
XLON
|
592129047430068000
|
|
55
|
1795
|
12:26:08
|
XLON
|
592129047430072000
|
|
196
|
1795
|
12:26:08
|
XLON
|
592129047430072000
|
|
109
|
1795
|
12:27:42
|
XLON
|
606202799995980000
|
|
142
|
1795
|
12:27:42
|
CHIX
|
592129047430104000
|
|
138
|
1795
|
12:27:42
|
AQXE
|
592129047430104000
|
|
79
|
1794.5
|
12:27:52
|
AQXE
|
606202799995983000
|
|
104
|
1794.5
|
12:27:52
|
AQXE
|
606202799995983000
|
|
121
|
1794.5
|
12:27:52
|
AQXE
|
606202799995983000
|
|
85
|
1794.5
|
12:27:52
|
AQXE
|
606202799995983000
|
|
104
|
1794.5
|
12:28:47
|
AQXE
|
592129047430125000
|
|
94
|
1794.5
|
12:28:47
|
AQXE
|
592129047430125000
|
|
3
|
1794.5
|
12:28:47
|
AQXE
|
606202799995999000
|
|
188
|
1794.5
|
12:28:47
|
AQXE
|
606202799995999000
|
|
5
|
1794.5
|
12:29:09
|
AQXE
|
592129047430131000
|
|
109
|
1794.5
|
12:29:18
|
TRQX
|
606202799996009000
|
|
58
|
1794.5
|
12:29:18
|
AQXE
|
592129047430135000
|
|
61
|
1794.5
|
12:29:18
|
XLON
|
606202799996009000
|
|
136
|
1794.5
|
12:29:18
|
XLON
|
606202799996009000
|
|
20
|
1794.5
|
12:29:18
|
XLON
|
606202799996009000
|
|
96
|
1794.5
|
12:29:40
|
XLON
|
592129047430142000
|
|
121
|
1794.5
|
12:29:40
|
XLON
|
592129047430142000
|
|
63
|
1794.5
|
12:29:40
|
XLON
|
592129047430142000
|
|
228
|
1793
|
12:30:36
|
BATE
|
592129047430161000
|
|
184
|
1794
|
12:30:37
|
XLON
|
592129047430161000
|
|
64
|
1794
|
12:30:37
|
XLON
|
592129047430161000
|
|
48
|
1794
|
12:30:37
|
XLON
|
592129047430161000
|
|
79
|
1794.5
|
12:31:04
|
TRQX
|
592129047430171000
|
|
217
|
1794.5
|
12:31:05
|
TRQX
|
592129047430171000
|
|
261
|
1794.5
|
12:31:39
|
TRQX
|
592129047430184000
|
|
215
|
1794.5
|
12:31:40
|
TRQX
|
592129047430184000
|
|
178
|
1794.5
|
12:31:46
|
TRQX
|
592129047430186000
|
|
154
|
1794.5
|
12:31:50
|
TRQX
|
592129047430188000
|
|
136
|
1794.5
|
12:31:52
|
TRQX
|
606202799996060000
|
|
121
|
1794.5
|
12:31:57
|
TRQX
|
592129047430190000
|
|
124
|
1794.5
|
12:32:05
|
TRQX
|
606202799996064000
|
|
82
|
1794.5
|
12:32:09
|
TRQX
|
606202799996065000
|
|
123
|
1794.5
|
12:32:09
|
TRQX
|
592129047430194000
|
|
111
|
1794.5
|
12:32:13
|
TRQX
|
606202799996067000
|
|
125
|
1794.5
|
12:32:38
|
TRQX
|
592129047430203000
|
|
127
|
1794.5
|
12:32:40
|
TRQX
|
592129047430204000
|
|
116
|
1794.5
|
12:32:47
|
TRQX
|
592129047430206000
|
|
128
|
1794.5
|
12:32:51
|
TRQX
|
592129047430207000
|
|
5
|
1794
|
12:33:03
|
XLON
|
606202799996083000
|
|
53
|
1794
|
12:33:03
|
XLON
|
606202799996083000
|
|
3
|
1794
|
12:33:03
|
XLON
|
592129047430212000
|
|
3
|
1794
|
12:33:03
|
XLON
|
592129047430212000
|
|
124
|
1794
|
12:33:09
|
XLON
|
592129047430214000
|
|
127
|
1794
|
12:33:12
|
XLON
|
606202799996086000
|
|
127
|
1794
|
12:33:22
|
XLON
|
592129047430218000
|
|
127
|
1794.5
|
12:34:24
|
XLON
|
606202799996110000
|
|
119
|
1794.5
|
12:35:46
|
XLON
|
606202799996137000
|
|
127
|
1793.5
|
12:35:49
|
BATE
|
592129047430270000
|
|
119
|
1793.5
|
12:35:49
|
CHIX
|
606202799996138000
|
|
114
|
1794
|
12:36:12
|
XLON
|
592129047430277000
|
|
128
|
1794
|
12:36:24
|
XLON
|
606202799996149000
|
|
128
|
1794
|
12:36:26
|
XLON
|
592129047430282000
|
|
92
|
1794
|
12:36:52
|
XLON
|
606202799996157000
|
|
129
|
1794
|
12:37:02
|
XLON
|
592129047430292000
|
|
104
|
1794
|
12:37:16
|
XLON
|
592129047430297000
|
|
116
|
1794
|
12:37:50
|
XLON
|
592129047430307000
|
|
56
|
1794
|
12:37:59
|
XLON
|
592129047430310000
|
|
128
|
1794
|
12:38:05
|
XLON
|
592129047430312000
|
|
119
|
1794
|
12:38:09
|
XLON
|
606202799996179000
|
|
109
|
1795
|
12:42:17
|
XLON
|
606202799996254000
|
|
122
|
1795
|
12:43:30
|
XLON
|
592129047430412000
|
|
122
|
1795
|
12:43:30
|
CHIX
|
606202799996274000
|
|
244
|
1795
|
12:43:32
|
XLON
|
592129047430413000
|
|
244
|
1795
|
12:44:40
|
XLON
|
592129047430431000
|
|
199
|
1794.5
|
12:44:40
|
XLON
|
592129047430432000
|
|
135
|
1795
|
12:44:53
|
CHIX
|
592129047430436000
|
|
199
|
1794.5
|
12:44:53
|
XLON
|
592129047430436000
|
|
126
|
1795
|
12:44:53
|
BATE
|
592129047430436000
|
|
109
|
1795
|
12:44:53
|
TRQX
|
606202799996297000
|
|
109
|
1795
|
12:45:12
|
XLON
|
592129047430442000
|
|
160
|
1795
|
12:45:12
|
CHIX
|
606202799996303000
|
|
160
|
1795
|
12:45:13
|
CHIX
|
592129047430442000
|
|
109
|
1795
|
12:45:19
|
XLON
|
606202799996305000
|
|
160
|
1795
|
12:45:25
|
CHIX
|
592129047430447000
|
|
109
|
1795
|
12:45:25
|
XLON
|
606202799996307000
|
|
109
|
1794.5
|
12:45:26
|
TRQX
|
592129047430447000
|
|
218
|
1794.5
|
12:45:26
|
BATE
|
606202799996307000
|
|
70
|
1795
|
12:45:26
|
XLON
|
606202799996308000
|
|
72
|
1795
|
12:45:26
|
XLON
|
592129047430447000
|
|
45
|
1795
|
12:45:35
|
XLON
|
606202799996311000
|
|
107
|
1795
|
12:45:38
|
XLON
|
606202799996311000
|
|
89
|
1795
|
12:47:05
|
XLON
|
592129047430476000
|
|
63
|
1795
|
12:47:13
|
XLON
|
592129047430479000
|
|
49
|
1794.5
|
12:47:14
|
XLON
|
606202799996339000
|
|
104
|
1794.5
|
12:47:16
|
XLON
|
592129047430480000
|
|
48
|
1794.5
|
12:47:16
|
XLON
|
592129047430480000
|
|
201
|
1794.5
|
12:47:20
|
XLON
|
592129047430481000
|
|
85
|
1794.5
|
12:47:35
|
XLON
|
606202799996345000
|
|
116
|
1794.5
|
12:47:48
|
XLON
|
606202799996349000
|
|
201
|
1794.5
|
12:47:49
|
XLON
|
592129047430490000
|
|
4
|
1794.5
|
12:47:53
|
CHIX
|
592129047430491000
|
|
11
|
1794.5
|
12:47:53
|
XLON
|
606202799996350000
|
|
3
|
1794.5
|
12:47:53
|
BATE
|
606202799996350000
|
|
2
|
1794.5
|
12:47:53
|
XLON
|
592129047430491000
|
|
181
|
1794.5
|
12:48:26
|
XLON
|
592129047430501000
|
|
201
|
1794.5
|
12:48:37
|
XLON
|
592129047430503000
|
|
201
|
1794.5
|
12:48:40
|
TRQX
|
592129047430504000
|
|
136
|
1794.5
|
12:48:42
|
TRQX
|
606202799996363000
|
|
119
|
1794.5
|
12:48:46
|
TRQX
|
592129047430506000
|
|
109
|
1794.5
|
12:48:49
|
BATE
|
592129047430507000
|
|
99
|
1794.5
|
12:48:56
|
XLON
|
606202799996367000
|
|
22
|
1794.5
|
12:48:56
|
XLON
|
606202799996367000
|
|
130
|
1794.5
|
12:49:00
|
BATE
|
606202799996369000
|
|
130
|
1794.5
|
12:49:06
|
TRQX
|
606202799996370000
|
|
126
|
1794.5
|
12:49:13
|
TRQX
|
592129047430514000
|
|
129
|
1794.5
|
12:49:18
|
TRQX
|
592129047430516000
|
|
10
|
1794.5
|
12:49:20
|
CHIX
|
592129047430517000
|
|
5
|
1794.5
|
12:49:20
|
CHIX
|
592129047430517000
|
|
86
|
1794.5
|
12:49:20
|
CHIX
|
592129047430517000
|
|
12
|
1794.5
|
12:49:20
|
TRQX
|
606202799996374000
|
|
3
|
1794.5
|
12:49:20
|
BATE
|
606202799996374000
|
|
3
|
1794.5
|
12:49:23
|
TRQX
|
592129047430518000
|
|
120
|
1794.5
|
12:50:24
|
XLON
|
606202799996395000
|
|
127
|
1794
|
12:50:26
|
BATE
|
592129047430539000
|
|
181
|
1794
|
12:50:26
|
TRQX
|
592129047430539000
|
|
121
|
1794
|
12:50:29
|
XLON
|
592129047430539000
|
|
3
|
1794
|
12:50:33
|
CHIX
|
606202799996397000
|
|
118
|
1794
|
12:50:33
|
CHIX
|
606202799996397000
|
|
139
|
1794.5
|
12:51:17
|
CHIX
|
592129047430553000
|
|
45
|
1794.5
|
12:51:17
|
XLON
|
606202799996409000
|
|
64
|
1794.5
|
12:51:17
|
XLON
|
606202799996409000
|
|
110
|
1794.5
|
12:51:20
|
XLON
|
592129047430554000
|
|
1
|
1794.5
|
12:51:20
|
XLON
|
592129047430554000
|
|
111
|
1794.5
|
12:51:25
|
XLON
|
592129047430555000
|
|
82
|
1794.5
|
12:51:25
|
XLON
|
592129047430555000
|
|
40
|
1794.5
|
12:51:25
|
XLON
|
606202799996412000
|
|
109
|
1794.5
|
12:51:30
|
CHIX
|
592129047430557000
|
|
78
|
1794.5
|
12:51:30
|
XLON
|
606202799996413000
|
|
51
|
1794.5
|
12:51:30
|
XLON
|
606202799996413000
|
|
10
|
1794.5
|
12:51:30
|
XLON
|
606202799996413000
|
|
71
|
1794.5
|
12:51:41
|
XLON
|
592129047430560000
|
|
53
|
1794.5
|
12:51:41
|
XLON
|
592129047430560000
|
|
121
|
1794.5
|
12:51:45
|
XLON
|
606202799996417000
|
|
3
|
1794.5
|
12:51:45
|
XLON
|
606202799996417000
|
|
129
|
1794.5
|
12:52:01
|
CHIX
|
592129047430566000
|
|
40
|
1794.5
|
12:52:01
|
XLON
|
606202799996422000
|
|
69
|
1794.5
|
12:52:01
|
XLON
|
606202799996422000
|
|
10
|
1794.5
|
12:52:01
|
CHIX
|
592129047430566000
|
|
124
|
1794.5
|
12:52:05
|
XLON
|
592129047430566000
|
|
124
|
1794
|
12:52:14
|
CHIX
|
606202799996426000
|
|
124
|
1794
|
12:52:17
|
CHIX
|
606202799996428000
|
|
92
|
1794
|
12:52:29
|
CHIX
|
592129047430575000
|
|
12
|
1794
|
12:52:29
|
CHIX
|
592129047430575000
|
|
20
|
1794
|
12:52:29
|
CHIX
|
592129047430575000
|
|
86
|
1794
|
12:52:43
|
CHIX
|
592129047430579000
|
|
3
|
1794
|
12:52:43
|
TRQX
|
606202799996434000
|
|
32
|
1794
|
12:52:43
|
TRQX
|
606202799996434000
|
|
3
|
1794
|
12:52:43
|
BATE
|
606202799996434000
|
|
17
|
1794
|
12:52:48
|
TRQX
|
592129047430580000
|
|
7
|
1794
|
12:52:48
|
BATE
|
592129047430580000
|
|
1
|
1794
|
12:52:48
|
CHIX
|
606202799996435000
|
|
99
|
1794
|
12:52:48
|
CHIX
|
606202799996435000
|
|
109
|
1793.5
|
12:52:49
|
BATE
|
592129047430580000
|
|
2
|
1794
|
12:53:06
|
CHIX
|
606202799996441000
|
|
2
|
1794
|
12:53:06
|
CHIX
|
592129047430586000
|
|
2
|
1794
|
12:53:08
|
CHIX
|
606202799996442000
|
|
2
|
1794
|
12:53:08
|
CHIX
|
592129047430587000
|
|
109
|
1794
|
12:53:16
|
CHIX
|
606202799996444000
|
|
109
|
1793.5
|
12:53:16
|
TRQX
|
606202799996444000
|
|
109
|
1793
|
12:53:16
|
TRQX
|
592129047430589000
|
|
99
|
1793
|
12:53:16
|
BATE
|
592129047430589000
|
|
109
|
1793
|
12:53:16
|
AQXE
|
606202799996444000
|
|
184
|
1793
|
12:53:16
|
XLON
|
606202799996444000
|
|
34
|
1793
|
12:53:16
|
XLON
|
606202799996444000
|
|
109
|
1793
|
12:53:16
|
BATE
|
592129047430590000
|
|
232
|
1793
|
12:53:16
|
CHIX
|
606202799996444000
|
|
93
|
1793
|
12:53:16
|
AQXE
|
592129047430590000
|
|
74
|
1793
|
12:53:16
|
TRQX
|
592129047430590000
|
|
100
|
1793
|
12:53:16
|
XLON
|
606202799996444000
|
|
6
|
1793
|
12:53:16
|
XLON
|
606202799996444000
|
|
196
|
1792.5
|
12:53:31
|
BATE
|
592129047430596000
|
|
247
|
1792
|
12:53:31
|
CHIX
|
592129047430596000
|
|
115
|
1792
|
12:53:31
|
TRQX
|
606202799996451000
|
|
45
|
1792
|
12:53:31
|
TRQX
|
606202799996451000
|
|
218
|
1792
|
12:53:48
|
BATE
|
606202799996457000
|
|
58
|
1792
|
12:53:48
|
TRQX
|
606202799996457000
|
|
109
|
1792.5
|
12:56:06
|
XLON
|
606202799996497000
|
|
95
|
1793
|
12:56:39
|
AQXE
|
606202799996506000
|
|
130
|
1793
|
12:56:54
|
XLON
|
592129047430658000
|
|
183
|
1793
|
12:57:03
|
XLON
|
606202799996512000
|
|
19
|
1793.5
|
12:57:59
|
XLON
|
606202799996526000
|
|
164
|
1793.5
|
12:58:09
|
XLON
|
606202799996529000
|
|
190
|
1793.5
|
12:58:26
|
BATE
|
606202799996535000
|
|
30
|
1793.5
|
12:58:34
|
BATE
|
592129047430687000
|
|
188
|
1793.5
|
12:58:34
|
BATE
|
606202799996537000
|
|
218
|
1793.5
|
12:58:43
|
BATE
|
606202799996539000
|
|
123
|
1793.5
|
12:58:51
|
BATE
|
592129047430692000
|
|
123
|
1793.5
|
12:59:19
|
BATE
|
592129047430699000
|
|
123
|
1793.5
|
12:59:42
|
BATE
|
592129047430706000
|
|
125
|
1793.5
|
12:59:56
|
BATE
|
592129047430711000
|
|
183
|
1792.5
|
13:00:04
|
BATE
|
592129047430714000
|
|
130
|
1792
|
13:00:06
|
BATE
|
592129047430715000
|
|
190
|
1792
|
13:00:06
|
BATE
|
592129047430715000
|
|
202
|
1792
|
13:00:06
|
CHIX
|
592129047430715000
|
|
5
|
1792
|
13:00:06
|
CHIX
|
606202799996564000
|
|
77
|
1793
|
13:00:06
|
TRQX
|
592129047430715000
|
|
106
|
1793
|
13:00:06
|
TRQX
|
592129047430715000
|
|
125
|
1793
|
13:00:51
|
XLON
|
592129047430732000
|
|
130
|
1793
|
13:00:56
|
XLON
|
592129047430734000
|
|
125
|
1793
|
13:01:49
|
XLON
|
592129047430752000
|
|
119
|
1793
|
13:02:20
|
XLON
|
592129047430762000
|
|
125
|
1792
|
13:02:21
|
XLON
|
606202799996610000
|
|
83
|
1793
|
13:02:25
|
AQXE
|
606202799996611000
|
|
27
|
1793
|
13:02:25
|
AQXE
|
606202799996611000
|
|
119
|
1793
|
13:02:28
|
AQXE
|
606202799996612000
|
|
93
|
1793
|
13:02:48
|
AQXE
|
606202799996618000
|
|
1
|
1793
|
13:02:48
|
XLON
|
592129047430771000
|
|
149
|
1793
|
13:02:48
|
XLON
|
592129047430771000
|
|
1
|
1793
|
13:02:48
|
XLON
|
592129047430771000
|
|
93
|
1793
|
13:02:53
|
AQXE
|
606202799996619000
|
|
122
|
1793
|
13:02:53
|
AQXE
|
606202799996619000
|
|
29
|
1793
|
13:02:53
|
AQXE
|
606202799996619000
|
|
67
|
1793
|
13:04:11
|
CHIX
|
592129047430795000
|
|
43
|
1793
|
13:04:11
|
CHIX
|
592129047430795000
|
|
65
|
1793
|
13:04:36
|
CHIX
|
592129047430803000
|
|
88
|
1793
|
13:05:16
|
CHIX
|
606202799996660000
|
|
133
|
1793
|
13:06:15
|
CHIX
|
606202799996677000
|
|
133
|
1793
|
13:06:16
|
CHIX
|
606202799996677000
|
|
128
|
1792.5
|
13:07:17
|
CHIX
|
592129047430850000
|
|
130
|
1792.5
|
13:07:50
|
CHIX
|
592129047430862000
|
|
74
|
1792
|
13:07:51
|
TRQX
|
592129047430862000
|
|
67
|
1792
|
13:07:51
|
BATE
|
606202799996705000
|
|
65
|
1792
|
13:07:51
|
CHIX
|
606202799996705000
|
|
46
|
1792
|
13:07:57
|
BATE
|
592129047430864000
|
|
63
|
1792
|
13:07:57
|
BATE
|
606202799996708000
|
|
87
|
1792
|
13:07:59
|
BATE
|
592129047430865000
|
|
46
|
1792
|
13:07:59
|
CHIX
|
606202799996708000
|
|
121
|
1792
|
13:07:59
|
TRQX
|
592129047430865000
|
|
23
|
1792
|
13:07:59
|
TRQX
|
592129047430865000
|
|
148
|
1791.5
|
13:08:08
|
BATE
|
606202799996711000
|
|
115
|
1791.5
|
13:09:54
|
XLON
|
606202799996742000
|
|
7
|
1791.5
|
13:09:54
|
XLON
|
606202799996742000
|
|
1
|
1792
|
13:09:59
|
AQXE
|
606202799996743000
|
|
82
|
1792
|
13:09:59
|
AQXE
|
606202799996743000
|
|
43
|
1792
|
13:09:59
|
AQXE
|
606202799996743000
|
|
74
|
1792
|
13:10:03
|
AQXE
|
606202799996744000
|
|
52
|
1792
|
13:10:03
|
AQXE
|
606202799996744000
|
|
46
|
1792
|
13:10:09
|
AQXE
|
592129047430904000
|
|
1
|
1792
|
13:10:09
|
AQXE
|
592129047430904000
|
|
79
|
1792
|
13:10:09
|
AQXE
|
592129047430904000
|
|
52
|
1792
|
13:10:10
|
AQXE
|
606202799996747000
|
|
26
|
1792
|
13:10:10
|
AQXE
|
606202799996747000
|
|
25
|
1792
|
13:10:10
|
AQXE
|
606202799996747000
|
|
23
|
1792
|
13:10:10
|
AQXE
|
606202799996747000
|
|
98
|
1792
|
13:10:16
|
AQXE
|
592129047430907000
|
|
1
|
1792
|
13:10:16
|
AQXE
|
592129047430907000
|
|
27
|
1792
|
13:10:16
|
AQXE
|
592129047430907000
|
|
24
|
1792
|
13:10:21
|
AQXE
|
606202799996750000
|
|
99
|
1792
|
13:10:21
|
AQXE
|
606202799996750000
|
|
3
|
1792
|
13:10:21
|
AQXE
|
606202799996750000
|
|
22
|
1792
|
13:10:27
|
AQXE
|
606202799996752000
|
|
1
|
1792
|
13:10:27
|
AQXE
|
606202799996752000
|
|
22
|
1792
|
13:10:27
|
AQXE
|
606202799996752000
|
|
81
|
1792
|
13:10:27
|
AQXE
|
606202799996752000
|
|
1
|
1792
|
13:10:28
|
AQXE
|
592129047430911000
|
|
99
|
1792
|
13:10:28
|
AQXE
|
592129047430911000
|
|
26
|
1792
|
13:10:28
|
AQXE
|
592129047430911000
|
|
4
|
1791
|
13:10:30
|
CHIX
|
606202799996752000
|
|
17
|
1792
|
13:10:34
|
AQXE
|
592129047430912000
|
|
109
|
1792
|
13:10:34
|
TRQX
|
606202799996753000
|
|
165
|
1792
|
13:10:37
|
TRQX
|
606202799996754000
|
|
140
|
1792
|
13:10:42
|
TRQX
|
592129047430915000
|
|
117
|
1792
|
13:11:01
|
TRQX
|
606202799996762000
|
|
45
|
1792
|
13:11:22
|
AQXE
|
592129047430927000
|
|
114
|
1792
|
13:11:28
|
AQXE
|
592129047430929000
|
|
8
|
1792
|
13:13:46
|
XLON
|
592129047430976000
|
|
210
|
1792
|
13:13:46
|
XLON
|
592129047430976000
|
|
79
|
1792
|
13:13:46
|
CHIX
|
606202799996814000
|
|
218
|
1791.5
|
13:15:24
|
XLON
|
592129047431007000
|
|
145
|
1792
|
13:15:24
|
CHIX
|
606202799996844000
|
|
39
|
1792
|
13:15:24
|
CHIX
|
606202799996844000
|
|
321
|
1791.5
|
13:15:59
|
CHIX
|
592129047431020000
|
|
78
|
1791.5
|
13:15:59
|
BATE
|
606202799996856000
|
|
31
|
1791.5
|
13:15:59
|
BATE
|
606202799996856000
|
|
38
|
1791.5
|
13:15:59
|
XLON
|
592129047431020000
|
|
133
|
1791.5
|
13:15:59
|
XLON
|
592129047431020000
|
|
58
|
1792
|
13:16:48
|
AQXE
|
592129047431038000
|
|
115
|
1792
|
13:16:48
|
AQXE
|
592129047431038000
|
|
89
|
1792
|
13:16:48
|
AQXE
|
592129047431038000
|
|
229
|
1792
|
13:16:48
|
AQXE
|
606202799996874000
|
|
11
|
1792
|
13:16:48
|
AQXE
|
606202799996874000
|
|
88
|
1792
|
13:16:48
|
AQXE
|
592129047431038000
|
|
92
|
1792.5
|
13:18:28
|
BATE
|
592129047431071000
|
|
230
|
1792.5
|
13:18:28
|
XLON
|
606202799996906000
|
|
109
|
1792.5
|
13:18:28
|
CHIX
|
606202799996906000
|
|
109
|
1792.5
|
13:18:28
|
AQXE
|
592129047431071000
|
|
17
|
1792.5
|
13:18:28
|
BATE
|
592129047431071000
|
|
19
|
1792.5
|
13:18:46
|
XLON
|
606202799996911000
|
|
180
|
1793
|
13:18:57
|
XLON
|
592129047431080000
|
|
327
|
1793
|
13:19:36
|
CHIX
|
592129047431093000
|
|
308
|
1793
|
13:19:36
|
BATE
|
606202799996927000
|
|
22
|
1793
|
13:19:36
|
CHIX
|
592129047431093000
|
|
12
|
1793
|
13:19:36
|
CHIX
|
592129047431093000
|
|
54
|
1792
|
13:19:51
|
CHIX
|
592129047431097000
|
|
8
|
1793
|
13:23:05
|
CHIX
|
606202799996990000
|
|
109
|
1793
|
13:23:10
|
BATE
|
592129047431161000
|
|
412
|
1793
|
13:23:10
|
CHIX
|
606202799996992000
|
|
139
|
1793
|
13:23:10
|
BATE
|
592129047431161000
|
|
109
|
1793
|
13:23:10
|
CHIX
|
606202799996992000
|
|
138
|
1793
|
13:23:31
|
CHIX
|
592129047431167000
|
|
106
|
1793.5
|
13:23:51
|
XLON
|
592129047431174000
|
|
274
|
1793.5
|
13:23:51
|
XLON
|
592129047431174000
|
|
86
|
1793.5
|
13:23:51
|
BATE
|
592129047431174000
|
|
204
|
1793.5
|
13:23:51
|
CHIX
|
606202799997004000
|
|
14
|
1793.5
|
13:23:51
|
CHIX
|
606202799997004000
|
|
23
|
1793.5
|
13:23:51
|
BATE
|
592129047431174000
|
|
128
|
1793.5
|
13:23:51
|
XLON
|
606202799997005000
|
|
109
|
1792.5
|
13:24:56
|
CHIX
|
592129047431198000
|
|
128
|
1792.5
|
13:24:56
|
BATE
|
606202799997027000
|
|
90
|
1792.5
|
13:24:56
|
BATE
|
606202799997027000
|
|
49
|
1792.5
|
13:24:56
|
XLON
|
592129047431198000
|
|
82
|
1792.5
|
13:24:56
|
XLON
|
592129047431198000
|
|
109
|
1792
|
13:24:56
|
XLON
|
606202799997027000
|
|
218
|
1792.5
|
13:24:59
|
CHIX
|
592129047431199000
|
|
109
|
1792.5
|
13:24:59
|
CHIX
|
592129047431199000
|
|
109
|
1792.5
|
13:24:59
|
BATE
|
606202799997029000
|
|
109
|
1792.5
|
13:25:06
|
AQXE
|
606202799997032000
|
|
148
|
1792.5
|
13:25:06
|
AQXE
|
606202799997032000
|
|
141
|
1792.5
|
13:25:06
|
BATE
|
592129047431202000
|
|
109
|
1792.5
|
13:25:06
|
XLON
|
606202799997032000
|
|
109
|
1792.5
|
13:25:06
|
CHIX
|
606202799997032000
|
|
255
|
1792.5
|
13:25:06
|
CHIX
|
606202799997032000
|
|
17
|
1793
|
13:25:46
|
BATE
|
592129047431216000
|
|
7
|
1793
|
13:25:46
|
CHIX
|
606202799997045000
|
|
109
|
1793
|
13:27:06
|
CHIX
|
592129047431239000
|
|
109
|
1793
|
13:27:06
|
XLON
|
592129047431239000
|
|
116
|
1793
|
13:27:06
|
BATE
|
606202799997067000
|
|
218
|
1793
|
13:27:29
|
XLON
|
606202799997074000
|
|
223
|
1793
|
13:27:29
|
CHIX
|
606202799997074000
|
|
70
|
1793
|
13:27:41
|
BATE
|
592129047431250000
|
|
39
|
1793
|
13:27:41
|
BATE
|
592129047431250000
|
|
65
|
1793
|
13:27:41
|
XLON
|
606202799997078000
|
|
109
|
1792.5
|
13:27:56
|
AQXE
|
592129047431255000
|
|
227
|
1792.5
|
13:27:59
|
CHIX
|
592129047431256000
|
|
109
|
1792.5
|
13:27:59
|
BATE
|
606202799997083000
|
|
108
|
1792.5
|
13:28:04
|
AQXE
|
606202799997085000
|
|
218
|
1792.5
|
13:28:54
|
XLON
|
592129047431273000
|
|
8
|
1792.5
|
13:28:56
|
CHIX
|
592129047431274000
|
|
1
|
1793
|
13:29:50
|
XLON
|
592129047431292000
|
|
319
|
1793
|
13:29:50
|
XLON
|
592129047431292000
|
|
109
|
1794.5
|
13:30:04
|
XLON
|
592129047431299000
|
|
113
|
1794.5
|
13:30:04
|
XLON
|
592129047431299000
|
|
121
|
1793.5
|
13:31:12
|
AQXE
|
606202799997153000
|
|
1
|
1794
|
13:31:12
|
BATE
|
592129047431328000
|
|
333
|
1794
|
13:31:12
|
BATE
|
606202799997153000
|
|
202
|
1794
|
13:31:15
|
BATE
|
592129047431330000
|
|
1
|
1794
|
13:31:15
|
BATE
|
592129047431330000
|
|
204
|
1794
|
13:31:15
|
BATE
|
592129047431330000
|
|
30
|
1792.5
|
13:32:00
|
CHIX
|
592129047431348000
|
|
1
|
1792.5
|
13:32:00
|
AQXE
|
606202799997171000
|
|
101
|
1792.5
|
13:32:02
|
XLON
|
592129047431349000
|
|
109
|
1792.5
|
13:32:02
|
CHIX
|
592129047431349000
|
|
8
|
1792.5
|
13:32:02
|
XLON
|
592129047431349000
|
|
93
|
1792.5
|
13:32:02
|
BATE
|
606202799997173000
|
|
19
|
1792.5
|
13:32:02
|
BATE
|
606202799997173000
|
|
109
|
1792.5
|
13:32:02
|
AQXE
|
606202799997173000
|
|
164
|
1792
|
13:32:17
|
CHIX
|
592129047431355000
|
|
267
|
1792
|
13:32:17
|
CHIX
|
592129047431355000
|
|
163
|
1792.5
|
13:32:17
|
XLON
|
606202799997178000
|
|
327
|
1792
|
13:32:17
|
BATE
|
606202799997178000
|
|
218
|
1792
|
13:32:17
|
XLON
|
606202799997178000
|
|
5
|
1793
|
13:33:30
|
CHIX
|
606202799997204000
|
|
6
|
1793
|
13:33:48
|
CHIX
|
606202799997211000
|
|
1
|
1793
|
13:33:48
|
CHIX
|
606202799997211000
|
|
236
|
1793.5
|
13:35:15
|
CHIX
|
592129047431424000
|
|
218
|
1793.5
|
13:35:15
|
CHIX
|
592129047431424000
|
|
109
|
1793.5
|
13:35:15
|
BATE
|
606202799997245000
|
|
225
|
1793.5
|
13:35:15
|
BATE
|
606202799997245000
|
|
197
|
1793
|
13:35:15
|
CHIX
|
606202799997245000
|
|
369
|
1793.5
|
13:37:11
|
BATE
|
592129047431468000
|
|
616
|
1793.5
|
13:37:11
|
BATE
|
606202799997287000
|
|
130
|
1793
|
13:37:35
|
CHIX
|
606202799997296000
|
|
337
|
1793
|
13:37:59
|
BATE
|
592129047431487000
|
|
3
|
1793.5
|
13:38:06
|
CHIX
|
592129047431489000
|
|
13
|
1793.5
|
13:38:15
|
CHIX
|
592129047431492000
|
|
379
|
1793.5
|
13:38:25
|
CHIX
|
592129047431497000
|
|
213
|
1793.5
|
13:38:25
|
CHIX
|
606202799997314000
|
|
267
|
1793.5
|
13:38:25
|
CHIX
|
606202799997314000
|
|
5
|
1793.5
|
13:38:25
|
CHIX
|
606202799997314000
|
|
4
|
1793
|
13:38:40
|
BATE
|
592129047431501000
|
|
4
|
1793
|
13:38:40
|
BATE
|
592129047431501000
|
|
39
|
1794
|
13:41:26
|
XLON
|
606202799997374000
|
|
249
|
1794
|
13:41:26
|
XLON
|
592129047431559000
|
|
148
|
1794
|
13:41:26
|
XLON
|
592129047431559000
|
|
511
|
1794
|
13:41:26
|
XLON
|
606202799997374000
|
|
118
|
1794
|
13:41:33
|
XLON
|
592129047431560000
|
|
6
|
1794
|
13:41:33
|
XLON
|
606202799997376000
|
|
85
|
1794
|
13:41:33
|
XLON
|
606202799997376000
|
|
70
|
1794
|
13:41:35
|
XLON
|
592129047431561000
|
|
183
|
1794
|
13:41:35
|
XLON
|
606202799997377000
|
|
6
|
1794
|
13:41:49
|
CHIX
|
592129047431565000
|
|
174
|
1794.5
|
13:42:50
|
XLON
|
592129047431588000
|
|
187
|
1794.5
|
13:42:50
|
CHIX
|
606202799997403000
|
|
212
|
1794.5
|
13:42:50
|
XLON
|
606202799997403000
|
|
100
|
1794.5
|
13:42:50
|
XLON
|
592129047431588000
|
|
118
|
1794.5
|
13:42:50
|
XLON
|
592129047431588000
|
|
265
|
1794
|
13:42:50
|
XLON
|
606202799997403000
|
|
243
|
1794.5
|
13:42:50
|
CHIX
|
606202799997403000
|
|
86
|
1794
|
13:42:51
|
CHIX
|
592129047431588000
|
|
350
|
1794
|
13:42:51
|
CHIX
|
592129047431588000
|
|
82
|
1794.5
|
13:42:52
|
XLON
|
592129047431588000
|
|
121
|
1794.5
|
13:42:52
|
XLON
|
592129047431588000
|
|
83
|
1794.5
|
13:42:52
|
XLON
|
592129047431588000
|
|
57
|
1794.5
|
13:42:52
|
XLON
|
606202799997403000
|
|
170
|
1794.5
|
13:42:52
|
XLON
|
606202799997403000
|
|
8
|
1794.5
|
13:42:52
|
XLON
|
592129047431588000
|
|
185
|
1794
|
13:42:52
|
XLON
|
606202799997403000
|
|
218
|
1794
|
13:42:59
|
XLON
|
592129047431591000
|
|
109
|
1794
|
13:42:59
|
CHIX
|
592129047431591000
|
|
333
|
1793.5
|
13:42:59
|
BATE
|
592129047431591000
|
|
268
|
1793.5
|
13:42:59
|
BATE
|
592129047431591000
|
|
294
|
1793.5
|
13:42:59
|
XLON
|
592129047431591000
|
|
183
|
1794
|
13:42:59
|
CHIX
|
606202799997406000
|
|
218
|
1793.5
|
13:42:59
|
CHIX
|
606202799997406000
|
|
109
|
1793.5
|
13:42:59
|
XLON
|
606202799997406000
|
|
109
|
1793.5
|
13:42:59
|
XLON
|
606202799997406000
|
|
255
|
1793.5
|
13:42:59
|
CHIX
|
606202799997406000
|
|
81
|
1793.5
|
13:42:59
|
XLON
|
606202799997406000
|
|
109
|
1793.5
|
13:44:45
|
AQXE
|
592129047431624000
|
|
109
|
1793.5
|
13:44:45
|
BATE
|
592129047431624000
|
|
258
|
1793.5
|
13:44:45
|
XLON
|
606202799997438000
|
|
109
|
1793.5
|
13:44:56
|
BATE
|
592129047431627000
|
|
109
|
1793.5
|
13:44:56
|
AQXE
|
592129047431627000
|
|
109
|
1793.5
|
13:44:56
|
CHIX
|
606202799997441000
|
|
79
|
1793.5
|
13:44:56
|
XLON
|
606202799997441000
|
|
280
|
1793.5
|
13:44:56
|
XLON
|
606202799997441000
|
|
72
|
1793.5
|
13:44:56
|
XLON
|
606202799997441000
|
|
109
|
1793.5
|
13:44:56
|
XLON
|
592129047431627000
|
|
109
|
1793.5
|
13:44:56
|
CHIX
|
592129047431627000
|
|
116
|
1793.5
|
13:44:56
|
BATE
|
606202799997441000
|
|
8
|
1793.5
|
13:44:56
|
XLON
|
592129047431627000
|
|
85
|
1793.5
|
13:44:56
|
XLON
|
606202799997441000
|
|
24
|
1793.5
|
13:44:56
|
XLON
|
606202799997441000
|
|
77
|
1793
|
13:44:56
|
BATE
|
592129047431628000
|
|
72
|
1793
|
13:44:56
|
CHIX
|
606202799997441000
|
|
246
|
1793
|
13:44:56
|
BATE
|
592129047431628000
|
|
203
|
1793
|
13:44:56
|
CHIX
|
606202799997441000
|
|
70
|
1793
|
13:45:24
|
CHIX
|
606202799997450000
|
|
224
|
1793
|
13:45:24
|
CHIX
|
606202799997450000
|
|
109
|
1793
|
13:45:24
|
AQXE
|
592129047431637000
|
|
109
|
1793
|
13:45:24
|
BATE
|
592129047431637000
|
|
407
|
1793
|
13:45:24
|
CHIX
|
606202799997450000
|
|
105
|
1793
|
13:45:33
|
AQXE
|
592129047431640000
|
|
4
|
1793
|
13:45:33
|
AQXE
|
592129047431640000
|
|
75
|
1793
|
13:45:39
|
BATE
|
592129047431643000
|
|
71
|
1793
|
13:45:39
|
CHIX
|
606202799997455000
|
|
196
|
1793
|
13:45:39
|
AQXE
|
592129047431643000
|
|
34
|
1793
|
13:45:44
|
BATE
|
592129047431645000
|
|
40
|
1793
|
13:45:44
|
AQXE
|
592129047431645000
|
|
256
|
1793
|
13:45:44
|
CHIX
|
606202799997457000
|
|
109
|
1793
|
13:45:48
|
AQXE
|
592129047431646000
|
|
109
|
1793
|
13:45:48
|
BATE
|
592129047431646000
|
|
411
|
1793
|
13:45:48
|
CHIX
|
606202799997458000
|
|
5
|
1792
|
13:46:27
|
CHIX
|
592129047431660000
|
|
218
|
1792
|
13:46:27
|
BATE
|
606202799997471000
|
|
2
|
1794.5
|
13:52:18
|
AQXE
|
606202799997626000
|
|
2
|
1794.5
|
13:52:18
|
AQXE
|
606202799997626000
|
|
2
|
1794.5
|
13:52:18
|
AQXE
|
606202799997626000
|
|
2
|
1794.5
|
13:52:18
|
AQXE
|
606202799997626000
|
|
2
|
1794.5
|
13:52:18
|
AQXE
|
606202799997626000
|
|
2
|
1794.5
|
13:52:19
|
AQXE
|
606202799997626000
|
|
1
|
1794.5
|
13:52:19
|
AQXE
|
606202799997626000
|
|
260
|
1795
|
13:52:57
|
CHIX
|
592129047431836000
|
|
109
|
1795
|
13:52:57
|
BATE
|
606202799997642000
|
|
218
|
1794
|
13:53:05
|
BATE
|
592129047431839000
|
|
270
|
1794
|
13:53:05
|
AQXE
|
606202799997645000
|
|
68
|
1794
|
13:53:56
|
BATE
|
606202799997666000
|
|
295
|
1794.5
|
13:55:10
|
CHIX
|
592129047431889000
|
|
263
|
1794.5
|
13:55:10
|
CHIX
|
592129047431889000
|
|
90
|
1794.5
|
13:55:10
|
CHIX
|
592129047431889000
|
|
7
|
1794.5
|
13:55:10
|
CHIX
|
606202799997694000
|
|
79
|
1794.5
|
13:55:12
|
CHIX
|
606202799997694000
|
|
330
|
1794.5
|
13:55:12
|
CHIX
|
606202799997694000
|
|
239
|
1794.5
|
13:55:12
|
CHIX
|
592129047431890000
|
|
343
|
1794
|
13:55:17
|
CHIX
|
592129047431893000
|
|
41
|
1794
|
13:55:17
|
BATE
|
606202799997696000
|
|
433
|
1794.5
|
13:57:32
|
BATE
|
606202799997745000
|
|
278
|
1794.5
|
13:57:32
|
BATE
|
606202799997745000
|
|
586
|
1794.5
|
13:57:33
|
BATE
|
592129047431944000
|
|
125
|
1794.5
|
13:57:33
|
XLON
|
592129047431944000
|
|
35
|
1794
|
13:57:36
|
AQXE
|
606202799997747000
|
|
74
|
1794
|
13:57:46
|
AQXE
|
606202799997751000
|
|
93
|
1794
|
13:57:46
|
AQXE
|
592129047431949000
|
|
109
|
1794
|
13:57:54
|
AQXE
|
592129047431952000
|
|
74
|
1794
|
13:57:54
|
BATE
|
592129047431952000
|
|
73
|
1794
|
13:57:54
|
CHIX
|
606202799997754000
|
|
286
|
1794
|
13:57:54
|
XLON
|
606202799997754000
|
|
35
|
1794
|
13:57:54
|
BATE
|
592129047431952000
|
|
36
|
1794
|
13:57:54
|
CHIX
|
606202799997754000
|
|
1
|
1794
|
13:57:59
|
AQXE
|
592129047431954000
|
|
109
|
1794
|
13:57:59
|
BATE
|
592129047431954000
|
|
266
|
1794
|
13:57:59
|
XLON
|
606202799997756000
|
|
108
|
1794
|
13:58:00
|
AQXE
|
592129047431955000
|
|
327
|
1793.5
|
13:58:00
|
XLON
|
606202799997757000
|
|
109
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
93
|
1794
|
13:58:00
|
AQXE
|
592129047431955000
|
|
255
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
93
|
1794
|
13:58:00
|
AQXE
|
592129047431955000
|
|
255
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
13
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
9
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
9
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
3
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
93
|
1794
|
13:58:00
|
AQXE
|
592129047431955000
|
|
10
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
6
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
6
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
106
|
1794
|
13:58:00
|
CHIX
|
606202799997757000
|
|
255
|
1794
|
13:58:00
|
CHIX
|
592129047431955000
|
|
93
|
1794
|
13:58:00
|
AQXE
|
606202799997757000
|
|
93
|
1794
|
13:58:00
|
AQXE
|
592129047431955000
|
|
12
|
1794
|
13:58:20
|
CHIX
|
606202799997765000
|
|
13
|
1794
|
13:58:28
|
CHIX
|
606202799997769000
|
|
202
|
1793.5
|
13:58:28
|
CHIX
|
592129047431968000
|
|
109
|
1794
|
14:01:02
|
CHIX
|
592129047432037000
|
|
514
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
124
|
1794
|
14:01:02
|
CHIX
|
606202799997835000
|
|
16
|
1793.5
|
14:01:02
|
CHIX
|
592129047432037000
|
|
109
|
1793.5
|
14:01:02
|
CHIX
|
592129047432037000
|
|
109
|
1793.5
|
14:01:02
|
BATE
|
592129047432037000
|
|
109
|
1793
|
14:01:02
|
AQXE
|
592129047432037000
|
|
109
|
1793
|
14:01:02
|
BATE
|
592129047432037000
|
|
170
|
1793.5
|
14:01:02
|
CHIX
|
606202799997835000
|
|
109
|
1793.5
|
14:01:02
|
BATE
|
606202799997835000
|
|
176
|
1793.5
|
14:01:02
|
AQXE
|
606202799997835000
|
|
535
|
1793
|
14:01:02
|
CHIX
|
606202799997835000
|
|
218
|
1793
|
14:01:02
|
BATE
|
606202799997835000
|
|
323
|
1793
|
14:01:02
|
XLON
|
592129047432037000
|
|
88
|
1793
|
14:01:02
|
XLON
|
592129047432037000
|
|
88
|
1793
|
14:01:02
|
XLON
|
592129047432037000
|
|
82
|
1793
|
14:01:02
|
XLON
|
592129047432037000
|
|
123
|
1793.5
|
14:01:02
|
XLON
|
592129047432037000
|
|
109
|
1793
|
14:01:02
|
CHIX
|
592129047432037000
|
|
40
|
1793.5
|
14:01:02
|
XLON
|
592129047432037000
|
|
84
|
1793.5
|
14:01:02
|
XLON
|
592129047432037000
|
|
88
|
1793.5
|
14:01:02
|
XLON
|
592129047432037000
|
|
88
|
1793.5
|
14:01:02
|
XLON
|
592129047432037000
|
|
177
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
107
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
121
|
1793
|
14:01:02
|
CHIX
|
606202799997835000
|
|
84
|
1793
|
14:01:02
|
CHIX
|
606202799997835000
|
|
33
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
76
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
67
|
1793.5
|
14:01:02
|
XLON
|
606202799997835000
|
|
224
|
1793
|
14:01:02
|
CHIX
|
592129047432037000
|
|
21
|
1793
|
14:01:02
|
CHIX
|
606202799997835000
|
|
252
|
1793
|
14:01:04
|
XLON
|
592129047432037000
|
|
109
|
1793
|
14:01:04
|
CHIX
|
592129047432037000
|
|
109
|
1793
|
14:01:04
|
BATE
|
606202799997835000
|
|
109
|
1793
|
14:01:04
|
AQXE
|
606202799997835000
|
|
219
|
1792.5
|
14:01:29
|
BATE
|
592129047432047000
|
|
202
|
1792.5
|
14:01:29
|
BATE
|
592129047432047000
|
|
109
|
1792.5
|
14:01:56
|
AQXE
|
592129047432059000
|
|
109
|
1792.5
|
14:01:56
|
XLON
|
592129047432059000
|
|
117
|
1792.5
|
14:01:56
|
BATE
|
606202799997857000
|
|
50
|
1792.5
|
14:01:56
|
BATE
|
606202799997857000
|
|
77
|
1792.5
|
14:01:56
|
AQXE
|
606202799997857000
|
|
89
|
1792.5
|
14:01:56
|
XLON
|
592129047432059000
|
|
1
|
1792.5
|
14:02:03
|
XLON
|
606202799997860000
|
|
327
|
1792.5
|
14:06:27
|
XLON
|
592129047432174000
|
|
50
|
1792.5
|
14:06:27
|
BATE
|
606202799997967000
|
|
202
|
1792.5
|
14:06:27
|
BATE
|
606202799997967000
|
|
109
|
1792.5
|
14:06:30
|
AQXE
|
592129047432175000
|
|
109
|
1792.5
|
14:06:39
|
BATE
|
592129047432178000
|
|
109
|
1792.5
|
14:06:39
|
CHIX
|
606202799997971000
|
|
235
|
1792.5
|
14:06:39
|
XLON
|
606202799997971000
|
|
36
|
1792.5
|
14:06:39
|
XLON
|
606202799997971000
|
|
3
|
1792.5
|
14:06:39
|
XLON
|
606202799997971000
|
|
9
|
1792.5
|
14:06:39
|
CHIX
|
592129047432178000
|
|
78
|
1792.5
|
14:06:39
|
XLON
|
606202799997971000
|
|
31
|
1792.5
|
14:07:41
|
XLON
|
592129047432203000
|
|
8
|
1792.5
|
14:09:25
|
XLON
|
592129047432243000
|
|
92
|
1792.5
|
14:09:25
|
XLON
|
592129047432243000
|
|
29
|
1792.5
|
14:09:25
|
XLON
|
592129047432243000
|
|
6
|
1792.5
|
14:09:49
|
XLON
|
592129047432252000
|
|
74
|
1792.5
|
14:09:49
|
XLON
|
592129047432252000
|
|
49
|
1792.5
|
14:09:49
|
XLON
|
606202799998043000
|
|
10
|
1792.5
|
14:10:00
|
XLON
|
592129047432257000
|
|
3
|
1792.5
|
14:10:00
|
BATE
|
606202799998047000
|
|
116
|
1792.5
|
14:10:57
|
XLON
|
606202799998070000
|
|
116
|
1793
|
14:12:20
|
CHIX
|
592129047432314000
|
|
110
|
1793
|
14:12:20
|
CHIX
|
606202799998103000
|
|
130
|
1793
|
14:12:20
|
XLON
|
606202799998103000
|
|
110
|
1793
|
14:12:22
|
XLON
|
592129047432315000
|
|
77
|
1793
|
14:12:25
|
XLON
|
592129047432316000
|
|
201
|
1793
|
14:12:25
|
XLON
|
592129047432316000
|
|
255
|
1794
|
14:12:36
|
CHIX
|
606202799998109000
|
|
113
|
1794
|
14:14:46
|
XLON
|
606202799998163000
|
|
78
|
1794
|
14:14:58
|
CHIX
|
592129047432383000
|
|
267
|
1794
|
14:14:58
|
XLON
|
606202799998168000
|
|
133
|
1794
|
14:14:58
|
XLON
|
606202799998168000
|
|
109
|
1793.5
|
14:14:58
|
AQXE
|
592129047432383000
|
|
218
|
1793.5
|
14:14:58
|
BATE
|
592129047432383000
|
|
296
|
1793.5
|
14:14:58
|
CHIX
|
606202799998168000
|
|
249
|
1793.5
|
14:15:00
|
XLON
|
592129047432383000
|
|
69
|
1793.5
|
14:15:00
|
XLON
|
592129047432383000
|
|
109
|
1793.5
|
14:15:00
|
CHIX
|
606202799998169000
|
|
109
|
1793.5
|
14:15:00
|
CHIX
|
592129047432383000
|
|
310
|
1793.5
|
14:15:00
|
XLON
|
606202799998169000
|
|
109
|
1793.5
|
14:15:01
|
AQXE
|
606202799998170000
|
|
109
|
1793.5
|
14:15:01
|
CHIX
|
592129047432384000
|
|
299
|
1793.5
|
14:15:01
|
XLON
|
606202799998170000
|
|
73
|
1793.5
|
14:15:01
|
XLON
|
606202799998170000
|
|
93
|
1793.5
|
14:15:01
|
XLON
|
606202799998170000
|
|
255
|
1793.5
|
14:15:01
|
CHIX
|
592129047432384000
|
|
16
|
1793.5
|
14:15:01
|
XLON
|
592129047432384000
|
|
19
|
1793.5
|
14:15:01
|
XLON
|
592129047432384000
|
|
109
|
1793.5
|
14:15:01
|
XLON
|
606202799998170000
|
|
121
|
1793.5
|
14:15:01
|
XLON
|
592129047432384000
|
|
82
|
1793.5
|
14:15:01
|
XLON
|
592129047432384000
|
|
100
|
1793.5
|
14:15:02
|
XLON
|
592129047432385000
|
|
100
|
1793.5
|
14:15:02
|
XLON
|
592129047432385000
|
|
82
|
1793.5
|
14:15:02
|
XLON
|
592129047432385000
|
|
141
|
1793.5
|
14:15:02
|
CHIX
|
592129047432385000
|
|
106
|
1793.5
|
14:15:02
|
AQXE
|
606202799998170000
|
|
140
|
1794.5
|
14:16:15
|
XLON
|
592129047432416000
|
|
140
|
1794.5
|
14:17:14
|
XLON
|
592129047432443000
|
|
127
|
1794.5
|
14:17:14
|
AQXE
|
606202799998226000
|
|
140
|
1794.5
|
14:17:18
|
XLON
|
592129047432445000
|
|
93
|
1794.5
|
14:17:22
|
AQXE
|
592129047432448000
|
|
47
|
1794.5
|
14:17:22
|
AQXE
|
592129047432448000
|
|
76
|
1794.5
|
14:17:27
|
XLON
|
606202799998233000
|
|
145
|
1794.5
|
14:17:27
|
XLON
|
606202799998233000
|
|
109
|
1794.5
|
14:17:29
|
XLON
|
592129047432451000
|
|
112
|
1794.5
|
14:17:29
|
CHIX
|
606202799998234000
|
|
109
|
1794.5
|
14:17:59
|
XLON
|
592129047432465000
|
|
112
|
1794.5
|
14:17:59
|
CHIX
|
606202799998247000
|
|
108
|
1794.5
|
14:18:46
|
AQXE
|
592129047432486000
|
|
113
|
1795
|
14:19:52
|
XLON
|
592129047432513000
|
|
127
|
1795
|
14:19:52
|
XLON
|
606202799998293000
|
|
152
|
1795
|
14:19:52
|
XLON
|
606202799998293000
|
|
73
|
1795
|
14:19:54
|
XLON
|
606202799998294000
|
|
27
|
1795
|
14:19:54
|
XLON
|
606202799998294000
|
|
54
|
1795
|
14:19:54
|
XLON
|
606202799998294000
|
|
100
|
1795
|
14:19:54
|
XLON
|
606202799998294000
|
|
138
|
1795
|
14:19:54
|
XLON
|
592129047432514000
|
|
68
|
1795
|
14:19:54
|
XLON
|
592129047432514000
|
|
201
|
1795
|
14:20:51
|
XLON
|
606202799998319000
|
|
201
|
1795
|
14:21:20
|
XLON
|
592129047432553000
|
|
191
|
1795
|
14:21:20
|
CHIX
|
606202799998332000
|
|
283
|
1795
|
14:23:45
|
XLON
|
592129047432615000
|
|
109
|
1795
|
14:23:46
|
CHIX
|
606202799998393000
|
|
118
|
1795
|
14:23:46
|
CHIX
|
606202799998393000
|
|
123
|
1795
|
14:23:56
|
BATE
|
592129047432619000
|
|
32
|
1795
|
14:23:56
|
CHIX
|
592129047432619000
|
|
77
|
1795
|
14:23:56
|
CHIX
|
592129047432619000
|
|
109
|
1795
|
14:23:56
|
CHIX
|
592129047432619000
|
|
118
|
1795
|
14:23:56
|
XLON
|
606202799998396000
|
|
174
|
1795
|
14:23:56
|
XLON
|
606202799998396000
|
|
109
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
109
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
109
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
87
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
5
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
177
|
1795
|
14:26:30
|
BATE
|
592129047432694000
|
|
109
|
1795
|
14:26:30
|
CHIX
|
592129047432694000
|
|
301
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
318
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
218
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
109
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
109
|
1795
|
14:26:30
|
CHIX
|
606202799998469000
|
|
253
|
1795
|
14:26:30
|
CHIX
|
606202799998469000
|
|
321
|
1795
|
14:26:30
|
CHIX
|
606202799998469000
|
|
298
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
29
|
1795
|
14:26:30
|
XLON
|
606202799998469000
|
|
97
|
1795
|
14:26:30
|
XLON
|
592129047432694000
|
|
312
|
1795
|
14:26:30
|
XLON
|
592129047432694000
|
|
109
|
1795
|
14:26:58
|
CHIX
|
592129047432709000
|
|
130
|
1795
|
14:26:58
|
CHIX
|
592129047432709000
|
|
287
|
1795
|
14:26:58
|
CHIX
|
592129047432709000
|
|
300
|
1795
|
14:26:58
|
XLON
|
592129047432709000
|
|
211
|
1795
|
14:26:58
|
XLON
|
592129047432709000
|
|
394
|
1795
|
14:26:58
|
XLON
|
606202799998484000
|
|
106
|
1795
|
14:26:58
|
XLON
|
592129047432709000
|
|
93
|
1795
|
14:26:58
|
XLON
|
592129047432709000
|
|
65
|
1795
|
14:26:58
|
CHIX
|
606202799998484000
|
|
109
|
1795
|
14:27:59
|
CHIX
|
592129047432743000
|
|
295
|
1795
|
14:27:59
|
CHIX
|
592129047432743000
|
|
109
|
1795
|
14:27:59
|
AQXE
|
592129047432743000
|
|
5
|
1795
|
14:27:59
|
CHIX
|
592129047432743000
|
|
109
|
1795
|
14:27:59
|
BATE
|
592129047432743000
|
|
124
|
1795
|
14:27:59
|
CHIX
|
606202799998516000
|
|
125
|
1795
|
14:27:59
|
AQXE
|
606202799998516000
|
|
109
|
1795
|
14:27:59
|
XLON
|
606202799998516000
|
|
109
|
1795
|
14:27:59
|
BATE
|
606202799998516000
|
|
138
|
1795
|
14:27:59
|
XLON
|
606202799998516000
|
|
109
|
1795
|
14:27:59
|
XLON
|
606202799998516000
|
|
71
|
1795
|
14:27:59
|
XLON
|
592129047432743000
|
|
139
|
1795
|
14:27:59
|
BATE
|
592129047432743000
|
|
109
|
1795
|
14:27:59
|
AQXE
|
592129047432743000
|
|
18
|
1795
|
14:27:59
|
XLON
|
606202799998516000
|
|
109
|
1795
|
14:27:59
|
XLON
|
606202799998516000
|
|
109
|
1795
|
14:27:59
|
CHIX
|
606202799998516000
|
|
127
|
1794.5
|
14:27:59
|
CHIX
|
606202799998517000
|
|
130
|
1795
|
14:27:59
|
XLON
|
606202799998517000
|
|
69
|
1795
|
14:27:59
|
XLON
|
606202799998517000
|
|
171
|
1795
|
14:28:34
|
XLON
|
592129047432762000
|
|
218
|
1795
|
14:34:40
|
XLON
|
592129047433037000
|
|
42
|
1795
|
14:34:40
|
XLON
|
592129047433037000
|
|
67
|
1795
|
14:34:40
|
XLON
|
592129047433037000
|
|
218
|
1795
|
14:34:40
|
XLON
|
592129047433037000
|
|
109
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
109
|
1795
|
14:34:40
|
BATE
|
592129047433037000
|
|
138
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
218
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
153
|
1795
|
14:34:40
|
BATE
|
606202799998802000
|
|
109
|
1795
|
14:34:40
|
BATE
|
606202799998802000
|
|
264
|
1795
|
14:34:40
|
BATE
|
606202799998802000
|
|
161
|
1795
|
14:34:40
|
BATE
|
606202799998802000
|
|
302
|
1795
|
14:34:40
|
CHIX
|
606202799998802000
|
|
110
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
109
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
126
|
1795
|
14:34:40
|
CHIX
|
592129047433037000
|
|
108
|
1795
|
14:34:40
|
CHIX
|
606202799998803000
|
|
314
|
1795
|
14:34:42
|
XLON
|
592129047433038000
|
|
218
|
1795
|
14:34:42
|
XLON
|
592129047433038000
|
|
221
|
1795
|
14:34:42
|
CHIX
|
592129047433038000
|
|
109
|
1795
|
14:34:42
|
CHIX
|
592129047433038000
|
|
155
|
1795
|
14:34:42
|
BATE
|
592129047433038000
|
|
109
|
1795
|
14:34:42
|
AQXE
|
592129047433038000
|
|
234
|
1795
|
14:34:42
|
XLON
|
606202799998804000
|
|
109
|
1795
|
14:34:42
|
BATE
|
606202799998804000
|
|
327
|
1795
|
14:34:42
|
CHIX
|
606202799998804000
|
|
109
|
1795
|
14:34:42
|
BATE
|
606202799998804000
|
|
109
|
1795
|
14:34:42
|
AQXE
|
606202799998804000
|
|
109
|
1795
|
14:34:42
|
AQXE
|
606202799998804000
|
|
74
|
1795
|
14:34:42
|
XLON
|
592129047433038000
|
|
115
|
1795
|
14:34:42
|
XLON
|
592129047433038000
|
|
273
|
1795
|
14:34:42
|
XLON
|
592129047433039000
|
|
285
|
1795
|
14:34:42
|
XLON
|
606202799998804000
|
|
36
|
1795
|
14:34:42
|
XLON
|
606202799998804000
|
|
41
|
1795
|
14:35:31
|
CHIX
|
606202799998842000
|
|
109
|
1795
|
14:35:46
|
AQXE
|
592129047433090000
|
|
109
|
1795
|
14:35:46
|
AQXE
|
592129047433090000
|
|
37
|
1795
|
14:35:46
|
BATE
|
592129047433090000
|
|
109
|
1795
|
14:35:46
|
AQXE
|
592129047433090000
|
|
109
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
416
|
1795
|
14:36:27
|
XLON
|
606202799998883000
|
|
267
|
1795
|
14:36:27
|
XLON
|
606202799998883000
|
|
72
|
1795
|
14:36:27
|
BATE
|
592129047433120000
|
|
109
|
1795
|
14:36:27
|
BATE
|
592129047433120000
|
|
119
|
1795
|
14:36:27
|
CHIX
|
592129047433120000
|
|
68
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
109
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
109
|
1795
|
14:36:27
|
BATE
|
606202799998883000
|
|
125
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
109
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
169
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
120
|
1795
|
14:36:27
|
AQXE
|
606202799998883000
|
|
98
|
1795
|
14:36:27
|
AQXE
|
606202799998883000
|
|
101
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
77
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
120
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
40
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
144
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
121
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
121
|
1795
|
14:36:27
|
XLON
|
592129047433120000
|
|
110
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
459
|
1795
|
14:36:27
|
CHIX
|
606202799998883000
|
|
81
|
1795
|
14:36:27
|
XLON
|
606202799998883000
|
|
28
|
1795
|
14:36:27
|
XLON
|
606202799998883000
|
|
9
|
1795
|
14:36:27
|
CHIX
|
592129047433120000
|
|
73
|
1795
|
14:36:27
|
AQXE
|
606202799998883000
|
|
36
|
1795
|
14:36:27
|
AQXE
|
606202799998883000
|
|
1145
|
1795
|
14:36:29
|
CHIX
|
592129047433121000
|
|
109
|
1794.5
|
14:36:30
|
CHIX
|
606202799998884000
|
|
91
|
1795
|
14:36:30
|
AQXE
|
592129047433122000
|
|
216
|
1795
|
14:36:44
|
AQXE
|
592129047433132000
|
|
295
|
1795
|
14:36:44
|
AQXE
|
606202799998894000
|
|
162
|
1795
|
14:37:59
|
AQXE
|
592129047433184000
|
|
235
|
1795
|
14:37:59
|
AQXE
|
592129047433184000
|
|
219
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
81
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
28
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
212
|
1795
|
14:38:36
|
XLON
|
606202799998968000
|
|
109
|
1795
|
14:38:36
|
CHIX
|
606202799998968000
|
|
288
|
1795
|
14:38:36
|
CHIX
|
606202799998968000
|
|
218
|
1795
|
14:38:36
|
CHIX
|
606202799998968000
|
|
361
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
316
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
109
|
1795
|
14:38:36
|
CHIX
|
606202799998968000
|
|
75
|
1795
|
14:38:36
|
XLON
|
592129047433209000
|
|
109
|
1795
|
14:38:36
|
XLON
|
606202799998968000
|
|
154
|
1795
|
14:38:37
|
CHIX
|
592129047433210000
|
|
151
|
1795
|
14:38:37
|
CHIX
|
592129047433210000
|
|
184
|
1795
|
14:38:37
|
XLON
|
592129047433210000
|
|
322
|
1795
|
14:38:37
|
XLON
|
606202799998969000
|
|
218
|
1795
|
14:38:37
|
BATE
|
592129047433210000
|
|
1
|
1795
|
14:38:37
|
CHIX
|
592129047433210000
|
|
300
|
1795
|
14:38:38
|
XLON
|
592129047433210000
|
|
300
|
1795
|
14:38:56
|
XLON
|
592129047433222000
|
|
333
|
1795
|
14:38:56
|
CHIX
|
592129047433222000
|
|
109
|
1795
|
14:38:56
|
BATE
|
592129047433222000
|
|
272
|
1795
|
14:38:56
|
XLON
|
606202799998981000
|
|
109
|
1795
|
14:38:56
|
BATE
|
606202799998981000
|
|
109
|
1795
|
14:38:56
|
BATE
|
606202799998981000
|
|
4
|
1795
|
14:39:57
|
AQXE
|
592129047433262000
|
|
131
|
1795
|
14:42:13
|
XLON
|
592129047433343000
|
|
177
|
1795
|
14:42:13
|
XLON
|
592129047433343000
|
|
233
|
1795
|
14:42:13
|
XLON
|
592129047433343000
|
|
218
|
1795
|
14:42:13
|
XLON
|
592129047433343000
|
|
313
|
1795
|
14:42:13
|
CHIX
|
592129047433343000
|
|
142
|
1795
|
14:42:13
|
AQXE
|
592129047433343000
|
|
109
|
1795
|
14:42:13
|
AQXE
|
592129047433343000
|
|
109
|
1795
|
14:42:13
|
BATE
|
606202799999098000
|
|
218
|
1795
|
14:42:13
|
BATE
|
606202799999098000
|
|
168
|
1795
|
14:42:13
|
BATE
|
606202799999098000
|
|
109
|
1795
|
14:42:13
|
AQXE
|
606202799999098000
|
|
109
|
1795
|
14:42:13
|
XLON
|
606202799999098000
|
|
109
|
1795
|
14:42:14
|
CHIX
|
606202799999098000
|
|
109
|
1795
|
14:42:14
|
CHIX
|
606202799999098000
|
|
406
|
1795
|
14:42:26
|
XLON
|
592129047433351000
|
|
327
|
1795
|
14:42:26
|
XLON
|
592129047433351000
|
|
318
|
1795
|
14:42:26
|
CHIX
|
592129047433351000
|
|
9
|
1795
|
14:42:26
|
CHIX
|
592129047433351000
|
|
109
|
1795
|
14:42:26
|
CHIX
|
592129047433351000
|
|
122
|
1795
|
14:42:26
|
BATE
|
592129047433351000
|
|
109
|
1795
|
14:42:26
|
BATE
|
606202799999105000
|
|
44
|
1795
|
14:42:26
|
XLON
|
606202799999105000
|
|
97
|
1795
|
14:42:26
|
AQXE
|
592129047433351000
|
|
42
|
1795
|
14:42:26
|
AQXE
|
592129047433351000
|
|
109
|
1795
|
14:42:26
|
XLON
|
592129047433351000
|
|
215
|
1795
|
14:42:26
|
CHIX
|
606202799999105000
|
|
111
|
1795
|
14:42:26
|
AQXE
|
592129047433351000
|
|
239
|
1795
|
14:42:26
|
AQXE
|
592129047433351000
|
|
99
|
1795
|
14:42:26
|
AQXE
|
592129047433351000
|
|
120
|
1795
|
14:42:26
|
XLON
|
606202799999105000
|
|
121
|
1795
|
14:42:26
|
XLON
|
606202799999105000
|
|
86
|
1795
|
14:42:26
|
XLON
|
606202799999105000
|
|
35
|
1795
|
14:42:29
|
XLON
|
592129047433353000
|
|
121
|
1795
|
14:42:29
|
XLON
|
592129047433353000
|
|
3
|
1795
|
14:42:29
|
BATE
|
606202799999107000
|
|
291
|
1795
|
14:42:29
|
XLON
|
606202799999107000
|
|
109
|
1795
|
14:42:29
|
XLON
|
592129047433353000
|
|
93
|
1795
|
14:42:29
|
XLON
|
606202799999107000
|
|
16
|
1795
|
14:42:29
|
XLON
|
606202799999107000
|
|
120
|
1795
|
14:42:34
|
AQXE
|
606202799999110000
|
|
31
|
1795
|
14:42:34
|
XLON
|
592129047433356000
|
|
122
|
1795
|
14:42:34
|
AQXE
|
606202799999110000
|
|
78
|
1795
|
14:42:34
|
XLON
|
592129047433356000
|
|
107
|
1795
|
14:42:37
|
AQXE
|
606202799999112000
|
|
161
|
1795
|
14:42:37
|
AQXE
|
606202799999112000
|
|
191
|
1795
|
14:42:40
|
XLON
|
606202799999113000
|
|
50
|
1795
|
14:42:45
|
BATE
|
606202799999117000
|
|
120
|
1795
|
14:42:45
|
AQXE
|
592129047433364000
|
|
133
|
1795
|
14:42:46
|
XLON
|
592129047433364000
|
|
21
|
1795
|
14:42:46
|
XLON
|
606202799999118000
|
|
154
|
1795
|
14:43:10
|
XLON
|
592129047433381000
|
|
26
|
1794.5
|
14:43:10
|
CHIX
|
592129047433381000
|
|
185
|
1794.5
|
14:43:10
|
BATE
|
606202799999134000
|
|
324
|
1794.5
|
14:43:10
|
XLON
|
606202799999134000
|
|
100
|
1794.5
|
14:43:12
|
XLON
|
606202799999135000
|
|
5
|
1794.5
|
14:43:12
|
XLON
|
606202799999135000
|
|
49
|
1794.5
|
14:43:12
|
XLON
|
606202799999135000
|
|
49
|
1794.5
|
14:43:17
|
CHIX
|
592129047433386000
|
|
105
|
1794.5
|
14:43:17
|
XLON
|
592129047433386000
|
|
154
|
1795
|
14:43:17
|
XLON
|
606202799999139000
|
|
154
|
1795
|
14:43:18
|
XLON
|
606202799999140000
|
|
154
|
1795
|
14:43:20
|
XLON
|
592129047433388000
|
|
535
|
1795
|
14:43:24
|
CHIX
|
592129047433390000
|
|
109
|
1795
|
14:43:25
|
AQXE
|
592129047433391000
|
|
45
|
1795
|
14:43:25
|
XLON
|
606202799999143000
|
|
7
|
1795
|
14:43:29
|
AQXE
|
592129047433393000
|
|
121
|
1795
|
14:43:29
|
XLON
|
606202799999146000
|
|
111
|
1795
|
14:43:31
|
XLON
|
592129047433394000
|
|
19
|
1795
|
14:43:31
|
XLON
|
592129047433394000
|
|
130
|
1795
|
14:43:35
|
XLON
|
592129047433397000
|
|
121
|
1795
|
14:43:38
|
XLON
|
592129047433399000
|
|
9
|
1795
|
14:43:38
|
XLON
|
592129047433399000
|
|
120
|
1795
|
14:43:40
|
AQXE
|
592129047433400000
|
|
4
|
1795
|
14:43:40
|
CHIX
|
606202799999153000
|
|
6
|
1795
|
14:43:40
|
CHIX
|
606202799999153000
|
|
111
|
1795
|
14:43:42
|
AQXE
|
606202799999154000
|
|
18
|
1795
|
14:43:42
|
AQXE
|
606202799999154000
|
|
129
|
1794.5
|
14:43:42
|
AQXE
|
606202799999154000
|
|
135
|
1794.5
|
14:44:09
|
AQXE
|
606202799999165000
|
|
18
|
1795
|
14:45:40
|
CHIX
|
592129047433472000
|
|
16
|
1795
|
14:45:40
|
XLON
|
592129047433472000
|
|
266
|
1795
|
14:45:40
|
XLON
|
592129047433472000
|
|
204
|
1795
|
14:45:41
|
CHIX
|
592129047433473000
|
|
485
|
1795
|
14:45:41
|
CHIX
|
592129047433473000
|
|
109
|
1795
|
14:45:43
|
XLON
|
592129047433475000
|
|
173
|
1795
|
14:45:43
|
CHIX
|
606202799999225000
|
|
181
|
1795
|
14:45:44
|
BATE
|
606202799999225000
|
|
304
|
1795
|
14:45:44
|
BATE
|
606202799999225000
|
|
181
|
1795
|
14:45:45
|
BATE
|
592129047433475000
|
|
181
|
1795
|
14:45:45
|
BATE
|
606202799999225000
|
|
123
|
1795
|
14:45:45
|
BATE
|
606202799999225000
|
|
485
|
1795
|
14:45:49
|
BATE
|
606202799999228000
|
|
198
|
1795
|
14:46:10
|
BATE
|
592129047433490000
|
|
166
|
1795
|
14:46:10
|
BATE
|
606202799999239000
|
|
104
|
1795
|
14:46:13
|
BATE
|
592129047433492000
|
|
260
|
1795
|
14:46:13
|
BATE
|
606202799999241000
|
|
184
|
1795
|
14:46:15
|
XLON
|
592129047433493000
|
|
121
|
1795
|
14:46:15
|
XLON
|
592129047433493000
|
|
59
|
1795
|
14:46:15
|
XLON
|
592129047433493000
|
|
355
|
1794
|
14:46:15
|
CHIX
|
592129047433493000
|
|
109
|
1794
|
14:46:15
|
BATE
|
606202799999243000
|
|
109
|
1794
|
14:46:25
|
BATE
|
592129047433503000
|
|
109
|
1794
|
14:46:25
|
BATE
|
592129047433503000
|
|
217
|
1794
|
14:46:25
|
CHIX
|
592129047433503000
|
|
109
|
1794
|
14:46:25
|
CHIX
|
606202799999252000
|
|
141
|
1794
|
14:46:25
|
CHIX
|
606202799999252000
|
|
80
|
1794
|
14:46:25
|
CHIX
|
592129047433503000
|
|
107
|
1794
|
14:46:25
|
CHIX
|
592129047433503000
|
|
327
|
1794
|
14:46:25
|
CHIX
|
592129047433503000
|
|
288
|
1794
|
14:46:25
|
BATE
|
606202799999252000
|
|
38
|
1794
|
14:46:25
|
BATE
|
592129047433503000
|
|
59
|
1794
|
14:46:25
|
BATE
|
592129047433503000
|
|
112
|
1794.5
|
14:46:27
|
XLON
|
606202799999253000
|
|
9
|
1794.5
|
14:46:31
|
XLON
|
606202799999256000
|
|
144
|
1794.5
|
14:46:31
|
XLON
|
606202799999256000
|
|
10
|
1794.5
|
14:46:31
|
XLON
|
606202799999256000
|
|
63
|
1794.5
|
14:46:31
|
XLON
|
606202799999256000
|
|
61
|
1794.5
|
14:46:33
|
XLON
|
606202799999257000
|
|
165
|
1794.5
|
14:46:33
|
XLON
|
606202799999257000
|
|
145
|
1794
|
14:46:33
|
XLON
|
606202799999257000
|
|
109
|
1795
|
14:47:42
|
XLON
|
606202799999297000
|
|
117
|
1795
|
14:47:59
|
CHIX
|
592129047433559000
|
|
159
|
1795
|
14:54:10
|
XLON
|
592129047433772000
|
|
109
|
1795
|
14:54:10
|
CHIX
|
592129047433772000
|
|
17
|
1795
|
14:54:10
|
CHIX
|
592129047433772000
|
|
61
|
1795
|
14:54:10
|
CHIX
|
592129047433772000
|
|
348
|
1795
|
14:54:10
|
XLON
|
606202799999512000
|
|
137
|
1795
|
14:54:10
|
CHIX
|
606202799999512000
|
|
35
|
1795
|
14:54:10
|
BATE
|
606202799999512000
|
|
417
|
1795
|
14:54:10
|
XLON
|
592129047433772000
|
|
273
|
1795
|
14:54:30
|
XLON
|
592129047433782000
|
|
20
|
1795
|
14:56:19
|
XLON
|
592129047433842000
|
|
126
|
1795
|
14:56:19
|
XLON
|
592129047433842000
|
|
182
|
1795
|
15:00:56
|
XLON
|
592129047434016000
|
|
164
|
1795
|
15:00:56
|
CHIX
|
592129047434016000
|
|
218
|
1795
|
15:00:56
|
XLON
|
606202799999749000
|
|
18
|
1795
|
15:00:56
|
BATE
|
606202799999749000
|
|
39
|
1795
|
15:00:56
|
CHIX
|
606202799999749000
|
|
263
|
1795
|
15:00:56
|
CHIX
|
606202799999749000
|
|
109
|
1795
|
15:00:56
|
CHIX
|
606202799999749000
|
|
261
|
1795
|
15:00:56
|
BATE
|
606202799999749000
|
|
82
|
1795
|
15:00:56
|
XLON
|
592129047434016000
|
|
146
|
1795
|
15:00:57
|
XLON
|
592129047434017000
|
|
13
|
1795
|
15:00:57
|
BATE
|
606202799999750000
|
|
359
|
1795
|
15:00:57
|
XLON
|
592129047434017000
|
|
109
|
1795
|
15:00:58
|
BATE
|
606202799999751000
|
|
1
|
1795
|
15:01:01
|
BATE
|
592129047434021000
|
|
137
|
1795
|
15:01:01
|
BATE
|
606202799999754000
|
|
301
|
1795
|
15:01:01
|
BATE
|
606202799999754000
|
|
7
|
1795
|
15:01:01
|
BATE
|
606202799999754000
|
|
3
|
1795
|
15:01:01
|
BATE
|
606202799999754000
|
|
15
|
1795
|
15:01:02
|
BATE
|
592129047434021000
|
|
37
|
1795
|
15:01:02
|
BATE
|
606202799999754000
|
|
97
|
1795
|
15:01:59
|
BATE
|
592129047434056000
|
|
37
|
1795
|
15:01:59
|
BATE
|
606202799999789000
|
|
446
|
1795
|
15:02:09
|
BATE
|
592129047434063000
|
|
186
|
1795
|
15:02:09
|
BATE
|
592129047434063000
|
|
133
|
1795
|
15:02:09
|
BATE
|
606202799999795000
|
|
330
|
1795
|
15:02:09
|
BATE
|
606202799999795000
|
|
275
|
1795
|
15:02:09
|
BATE
|
606202799999795000
|
|
18
|
1795
|
15:02:10
|
BATE
|
592129047434063000
|
|
302
|
1795
|
15:02:10
|
BATE
|
606202799999795000
|
|
221
|
1795
|
15:02:10
|
BATE
|
606202799999795000
|
|
72
|
1795
|
15:02:10
|
BATE
|
606202799999795000
|
|
289
|
1795
|
15:02:10
|
BATE
|
606202799999795000
|
|
90
|
1795
|
15:02:13
|
BATE
|
606202799999798000
|
|
153
|
1795
|
15:02:13
|
BATE
|
606202799999798000
|
|
90
|
1795
|
15:02:14
|
BATE
|
592129047434066000
|
|
1
|
1795
|
15:02:14
|
BATE
|
606202799999798000
|
|
152
|
1795
|
15:02:14
|
BATE
|
606202799999798000
|
|
12
|
1795
|
15:02:15
|
BATE
|
592129047434067000
|
|
231
|
1795
|
15:02:16
|
BATE
|
592129047434067000
|
|
21
|
1795
|
15:02:59
|
BATE
|
606202799999823000
|
|
144
|
1795
|
15:03:19
|
BATE
|
606202799999834000
|
|
78
|
1795
|
15:03:19
|
BATE
|
606202799999834000
|
|
243
|
1795
|
15:03:19
|
BATE
|
606202799999834000
|
|
12
|
1795
|
15:03:19
|
BATE
|
606202799999834000
|
|
648
|
1795
|
15:03:19
|
BATE
|
606202799999834000
|
|
27
|
1795
|
15:03:41
|
BATE
|
592129047434116000
|
|
215
|
1795
|
15:03:49
|
BATE
|
592129047434120000
|
|
333
|
1795
|
15:03:49
|
BATE
|
606202799999852000
|
|
165
|
1795
|
15:03:49
|
BATE
|
606202799999852000
|
|
509
|
1795
|
15:03:49
|
BATE
|
606202799999852000
|
|
139
|
1795
|
15:03:49
|
BATE
|
606202799999852000
|
|
109
|
1794.5
|
15:03:52
|
CHIX
|
592129047434122000
|
|
63
|
1794.5
|
15:03:52
|
BATE
|
606202799999854000
|
|
181
|
1794.5
|
15:03:52
|
BATE
|
606202799999854000
|
|
52
|
1794.5
|
15:03:52
|
BATE
|
606202799999854000
|
|
81
|
1794.5
|
15:03:52
|
BATE
|
606202799999854000
|
|
3
|
1794.5
|
15:03:54
|
BATE
|
592129047434124000
|
|
125
|
1794.5
|
15:03:54
|
CHIX
|
606202799999855000
|
|
7
|
1794.5
|
15:03:54
|
CHIX
|
606202799999855000
|
|
313
|
1794.5
|
15:03:54
|
CHIX
|
592129047434124000
|
|
124
|
1794.5
|
15:03:58
|
CHIX
|
606202799999857000
|
|
168
|
1794.5
|
15:03:58
|
CHIX
|
592129047434126000
|
|
93
|
1794.5
|
15:04:00
|
CHIX
|
606202799999858000
|
|
109
|
1794.5
|
15:04:12
|
BATE
|
592129047434134000
|
|
97
|
1794.5
|
15:04:12
|
CHIX
|
606202799999865000
|
|
243
|
1794.5
|
15:04:12
|
CHIX
|
606202799999865000
|
|
474
|
1794.5
|
15:04:13
|
BATE
|
592129047434134000
|
|
474
|
1794.5
|
15:04:13
|
BATE
|
606202799999865000
|
|
11
|
1794.5
|
15:04:13
|
BATE
|
592129047434134000
|
|
25
|
1794.5
|
15:04:13
|
BATE
|
592129047434134000
|
|
388
|
1794.5
|
15:04:13
|
BATE
|
592129047434134000
|
|
91
|
1794.5
|
15:04:13
|
BATE
|
606202799999865000
|
|
189
|
1794.5
|
15:04:23
|
BATE
|
606202799999870000
|
|
634
|
1794.5
|
15:04:23
|
BATE
|
592129047434140000
|
|
183
|
1794.5
|
15:04:23
|
BATE
|
606202799999870000
|
|
488
|
1794.5
|
15:04:24
|
BATE
|
606202799999871000
|
|
18
|
1794
|
15:04:25
|
BATE
|
592129047434140000
|
|
100
|
1794
|
15:04:25
|
XLON
|
606202799999871000
|
|
82
|
1794
|
15:04:25
|
XLON
|
606202799999871000
|
|
127
|
1794
|
15:04:25
|
XLON
|
606202799999871000
|
|
177
|
1794
|
15:04:25
|
XLON
|
592129047434140000
|
|
184
|
1794
|
15:04:26
|
XLON
|
606202799999872000
|
|
121
|
1794
|
15:04:26
|
XLON
|
606202799999872000
|
|
102
|
1794
|
15:04:26
|
XLON
|
606202799999872000
|
|
303
|
1794
|
15:04:26
|
XLON
|
592129047434141000
|
|
109
|
1794
|
15:04:26
|
BATE
|
606202799999872000
|
|
80
|
1794
|
15:04:26
|
XLON
|
592129047434141000
|
|
1
|
1793.5
|
15:04:28
|
BATE
|
592129047434142000
|
|
249
|
1793.5
|
15:04:28
|
BATE
|
592129047434142000
|
|
98
|
1794
|
15:04:31
|
XLON
|
606202799999874000
|
|
133
|
1794
|
15:04:31
|
XLON
|
606202799999874000
|
|
63
|
1794
|
15:04:31
|
XLON
|
592129047434144000
|
|
129
|
1794
|
15:04:31
|
XLON
|
592129047434144000
|
|
179
|
1793.5
|
15:04:32
|
XLON
|
606202799999875000
|
|
257
|
1793.5
|
15:04:32
|
XLON
|
606202799999875000
|
|
556
|
1794
|
15:05:18
|
XLON
|
592129047434172000
|
|
455
|
1794
|
15:05:18
|
XLON
|
592129047434172000
|
|
400
|
1794
|
15:05:18
|
XLON
|
606202799999902000
|
|
392
|
1794
|
15:05:18
|
XLON
|
606202799999902000
|
|
75
|
1794
|
15:05:38
|
XLON
|
592129047434182000
|
|
482
|
1794
|
15:05:38
|
XLON
|
592129047434182000
|
|
319
|
1794
|
15:05:38
|
XLON
|
592129047434182000
|
|
647
|
1794
|
15:05:38
|
XLON
|
606202799999912000
|
|
422
|
1794
|
15:05:38
|
XLON
|
606202799999912000
|
|
143
|
1794
|
15:06:05
|
BATE
|
606202799999927000
|
|
327
|
1794
|
15:06:08
|
XLON
|
592129047434199000
|
|
327
|
1794
|
15:06:08
|
XLON
|
592129047434199000
|
|
226
|
1794
|
15:06:08
|
XLON
|
592129047434199000
|
|
483
|
1794
|
15:06:08
|
XLON
|
606202799999928000
|
|
120
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
235
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
158
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
60
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
109
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
13
|
1794
|
15:06:08
|
BATE
|
606202799999928000
|
|
44
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
12
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
480
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
362
|
1794.5
|
15:06:10
|
BATE
|
606202799999930000
|
|
192
|
1794.5
|
15:06:10
|
BATE
|
606202799999930000
|
|
441
|
1794.5
|
15:06:10
|
BATE
|
606202799999930000
|
|
2
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
1
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
11
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
3
|
1794.5
|
15:06:10
|
BATE
|
592129047434201000
|
|
158
|
1794.5
|
15:06:10
|
BATE
|
606202799999930000
|
|
370
|
1794.5
|
15:06:10
|
BATE
|
606202799999930000
|
|
50
|
1794.5
|
15:06:11
|
BATE
|
592129047434201000
|
|
7
|
1794.5
|
15:06:25
|
XLON
|
606202799999937000
|
|
29
|
1794.5
|
15:06:25
|
XLON
|
606202799999937000
|
|
1
|
1794.5
|
15:06:25
|
XLON
|
606202799999937000
|
|
619
|
1794.5
|
15:07:07
|
XLON
|
592129047434234000
|
|
478
|
1794.5
|
15:07:07
|
BATE
|
592129047434234000
|
|
491
|
1794.5
|
15:07:07
|
XLON
|
606202799999962000
|
|
139
|
1794.5
|
15:07:07
|
XLON
|
606202799999962000
|
|
109
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
245
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
46
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
268
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
565
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
577
|
1794.5
|
15:07:17
|
BATE
|
606202799999969000
|
|
220
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
76
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
91
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
125
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
121
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
77
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
121
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
184
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
40
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
14
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
17
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
147
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
41
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
109
|
1794.5
|
15:07:17
|
BATE
|
592129047434241000
|
|
293
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
143
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
75
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
147
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
77
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
184
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
58
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
218
|
1794.5
|
15:07:17
|
BATE
|
592129047434241000
|
|
456
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
184
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
184
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
84
|
1794.5
|
15:07:17
|
XLON
|
592129047434241000
|
|
107
|
1794.5
|
15:07:17
|
BATE
|
606202799999969000
|
|
218
|
1794.5
|
15:07:17
|
BATE
|
592129047434241000
|
|
456
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
156
|
1794.5
|
15:07:17
|
XLON
|
606202799999969000
|
|
105
|
1794
|
15:07:17
|
BATE
|
606202799999969000
|
|
4
|
1794
|
15:07:39
|
BATE
|
606202799999980000
|
|
112
|
1794.5
|
15:07:45
|
XLON
|
592129047434257000
|
|
287
|
1794
|
15:07:59
|
XLON
|
592129047434265000
|
|
133
|
1794
|
15:08:07
|
BATE
|
592129047434270000
|
|
353
|
1794
|
15:08:14
|
BATE
|
592129047434274000
|
|
4
|
1794.5
|
15:08:35
|
XLON
|
606202800000011000
|
|
111
|
1795
|
15:08:37
|
XLON
|
606202800000013000
|
|
3
|
1795
|
15:09:23
|
BATE
|
606202800000037000
|
|
292
|
1795
|
15:09:30
|
BATE
|
592129047434318000
|
|
127
|
1794
|
15:09:58
|
BATE
|
592129047434336000
|
|
16
|
1794
|
15:09:58
|
BATE
|
606202800000059000
|
|
501
|
1794
|
15:10:07
|
XLON
|
606202800000064000
|
|
302
|
1794
|
15:10:07
|
BATE
|
606202800000064000
|
|
113
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
355
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
359
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
109
|
1794
|
15:10:07
|
BATE
|
606202800000064000
|
|
359
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
109
|
1794
|
15:10:07
|
BATE
|
606202800000064000
|
|
121
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
121
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
117
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
59
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
50
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
57
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
85
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
110
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
249
|
1794
|
15:10:07
|
XLON
|
592129047434342000
|
|
103
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
6
|
1794
|
15:10:07
|
BATE
|
606202800000065000
|
|
136
|
1794
|
15:10:07
|
XLON
|
606202800000065000
|
|
189
|
1793.5
|
15:10:08
|
XLON
|
606202800000065000
|
|
132
|
1793.5
|
15:10:08
|
BATE
|
592129047434343000
|
|
327
|
1793.5
|
15:10:08
|
XLON
|
592129047434343000
|
|
169
|
1793.5
|
15:10:08
|
XLON
|
606202800000065000
|
|
195
|
1793.5
|
15:10:09
|
BATE
|
592129047434343000
|
|
301
|
1793.5
|
15:10:09
|
BATE
|
606202800000065000
|
|
109
|
1793.5
|
15:10:10
|
BATE
|
592129047434344000
|
|
227
|
1793.5
|
15:10:10
|
BATE
|
592129047434344000
|
|
307
|
1793.5
|
15:10:17
|
XLON
|
606202800000070000
|
|
327
|
1793.5
|
15:10:17
|
XLON
|
606202800000070000
|
|
205
|
1793.5
|
15:10:17
|
XLON
|
606202800000070000
|
|
9
|
1793.5
|
15:10:17
|
BATE
|
592129047434348000
|
|
327
|
1793.5
|
15:10:17
|
BATE
|
592129047434348000
|
|
516
|
1793.5
|
15:10:36
|
XLON
|
592129047434360000
|
|
49
|
1793.5
|
15:10:36
|
XLON
|
592129047434360000
|
|
107
|
1793.5
|
15:10:36
|
XLON
|
606202800000082000
|
|
212
|
1793.5
|
15:10:36
|
BATE
|
592129047434360000
|
|
109
|
1793.5
|
15:10:36
|
BATE
|
606202800000082000
|
|
42
|
1793
|
15:10:38
|
BATE
|
592129047434361000
|
|
285
|
1793
|
15:10:38
|
BATE
|
592129047434361000
|
|
120
|
1793
|
15:10:38
|
XLON
|
606202800000083000
|
|
218
|
1791.5
|
15:13:08
|
BATE
|
592129047434453000
|
|
212
|
1791.5
|
15:13:08
|
XLON
|
606202800000171000
|
|
3
|
1792
|
15:14:09
|
XLON
|
592129047434487000
|
|
6
|
1792
|
15:14:09
|
XLON
|
592129047434487000
|
|
6
|
1792
|
15:14:09
|
XLON
|
592129047434487000
|
|
170
|
1792
|
15:14:09
|
XLON
|
592129047434487000
|
|
405
|
1792.5
|
15:14:45
|
XLON
|
606202800000222000
|
|
89
|
1792
|
15:15:35
|
XLON
|
606202800000250000
|
|
100
|
1792.5
|
15:15:46
|
BATE
|
606202800000257000
|
|
91
|
1792.5
|
15:15:48
|
BATE
|
592129047434544000
|
|
9
|
1792.5
|
15:15:48
|
BATE
|
606202800000258000
|
|
200
|
1793.5
|
15:15:48
|
XLON
|
606202800000258000
|
|
145
|
1793.5
|
15:15:48
|
XLON
|
606202800000258000
|
|
39
|
1793.5
|
15:15:48
|
XLON
|
592129047434544000
|
|
87
|
1793.5
|
15:15:48
|
XLON
|
606202800000258000
|
|
113
|
1793
|
15:15:48
|
XLON
|
592129047434544000
|
|
11
|
1792
|
15:16:00
|
BATE
|
592129047434550000
|
|
316
|
1792
|
15:16:00
|
BATE
|
592129047434550000
|
|
109
|
1792
|
15:16:00
|
BATE
|
592129047434550000
|
|
142
|
1792
|
15:16:00
|
XLON
|
606202800000264000
|
|
463
|
1792
|
15:16:00
|
XLON
|
606202800000264000
|
|
100
|
1792
|
15:16:00
|
BATE
|
592129047434550000
|
|
65
|
1792
|
15:16:01
|
XLON
|
606202800000264000
|
|
34
|
1792
|
15:16:01
|
XLON
|
606202800000264000
|
|
9
|
1792
|
15:16:01
|
BATE
|
592129047434550000
|
|
191
|
1792
|
15:16:01
|
XLON
|
606202800000264000
|
|
144
|
1792
|
15:16:01
|
XLON
|
606202800000264000
|
|
65
|
1792
|
15:16:02
|
BATE
|
592129047434551000
|
|
44
|
1792
|
15:16:02
|
BATE
|
592129047434551000
|
|
56
|
1792
|
15:16:02
|
XLON
|
606202800000265000
|
|
40
|
1792
|
15:16:02
|
XLON
|
606202800000265000
|
|
12
|
1792
|
15:16:04
|
XLON
|
606202800000266000
|
|
55
|
1792
|
15:16:06
|
XLON
|
606202800000267000
|
|
236
|
1792
|
15:16:06
|
XLON
|
606202800000267000
|
|
218
|
1792
|
15:16:14
|
BATE
|
592129047434556000
|
|
420
|
1792
|
15:16:14
|
XLON
|
606202800000270000
|
|
10
|
1792.5
|
15:17:16
|
XLON
|
606202800000306000
|
|
116
|
1792.5
|
15:17:16
|
XLON
|
606202800000306000
|
|
226
|
1792.5
|
15:17:16
|
XLON
|
606202800000306000
|
|
130
|
1792
|
15:17:20
|
BATE
|
606202800000307000
|
|
454
|
1792
|
15:17:32
|
XLON
|
592129047434601000
|
|
88
|
1792
|
15:17:32
|
BATE
|
606202800000314000
|
|
117
|
1792
|
15:17:32
|
XLON
|
592129047434601000
|
|
34
|
1792
|
15:17:32
|
XLON
|
592129047434601000
|
|
103
|
1791.5
|
15:17:47
|
BATE
|
592129047434609000
|
|
2
|
1791.5
|
15:17:47
|
BATE
|
592129047434609000
|
|
4
|
1791.5
|
15:17:47
|
BATE
|
592129047434609000
|
|
562
|
1791.5
|
15:17:47
|
BATE
|
592129047434609000
|
|
1
|
1791.5
|
15:17:47
|
XLON
|
606202800000321000
|
|
336
|
1791.5
|
15:17:47
|
XLON
|
606202800000321000
|
|
109
|
1791.5
|
15:17:47
|
XLON
|
606202800000321000
|
|
389
|
1791.5
|
15:17:49
|
XLON
|
592129047434610000
|
|
117
|
1791.5
|
15:17:49
|
XLON
|
606202800000322000
|
|
346
|
1791.5
|
15:17:49
|
XLON
|
606202800000323000
|
|
181
|
1791.5
|
15:17:59
|
XLON
|
592129047434615000
|
|
265
|
1791.5
|
15:17:59
|
XLON
|
606202800000328000
|
|
181
|
1791.5
|
15:18:01
|
XLON
|
606202800000329000
|
|
446
|
1791.5
|
15:19:01
|
XLON
|
592129047434654000
|
|
218
|
1791.5
|
15:19:01
|
BATE
|
592129047434654000
|
|
25
|
1791.5
|
15:19:01
|
XLON
|
606202800000366000
|
|
269
|
1791.5
|
15:19:01
|
BATE
|
592129047434654000
|
|
327
|
1791.5
|
15:19:01
|
XLON
|
606202800000366000
|
|
95
|
1791.5
|
15:19:01
|
XLON
|
606202800000366000
|
|
218
|
1791.5
|
15:19:01
|
XLON
|
606202800000366000
|
|
210
|
1791.5
|
15:19:01
|
XLON
|
592129047434654000
|
|
27
|
1791.5
|
15:19:01
|
XLON
|
592129047434654000
|
|
97
|
1791.5
|
15:19:01
|
XLON
|
592129047434654000
|
|
218
|
1791
|
15:19:01
|
BATE
|
592129047434654000
|
|
218
|
1791
|
15:19:01
|
BATE
|
606202800000366000
|
|
430
|
1791
|
15:19:01
|
XLON
|
592129047434654000
|
|
421
|
1791
|
15:19:01
|
XLON
|
606202800000366000
|
|
423
|
1791
|
15:19:01
|
BATE
|
592129047434654000
|
|
616
|
1791
|
15:19:01
|
BATE
|
606202800000366000
|
|
87
|
1791
|
15:19:01
|
XLON
|
592129047434654000
|
|
81
|
1791
|
15:19:01
|
XLON
|
606202800000366000
|
|
109
|
1791
|
15:19:01
|
XLON
|
606202800000366000
|
|
27
|
1791
|
15:19:01
|
XLON
|
606202800000366000
|
|
112
|
1791
|
15:19:01
|
XLON
|
606202800000366000
|
|
137
|
1791.5
|
15:23:26
|
XLON
|
592129047434806000
|
|
259
|
1791.5
|
15:23:26
|
XLON
|
592129047434806000
|
|
257
|
1791
|
15:23:56
|
BATE
|
606202800000527000
|
|
237
|
1792
|
15:24:26
|
BATE
|
592129047434837000
|
|
327
|
1792
|
15:24:26
|
XLON
|
606202800000542000
|
|
150
|
1792
|
15:24:26
|
XLON
|
606202800000542000
|
|
207
|
1793
|
15:25:23
|
XLON
|
592129047434872000
|
|
218
|
1793
|
15:25:23
|
XLON
|
606202800000576000
|
|
177
|
1793
|
15:25:23
|
XLON
|
606202800000576000
|
|
132
|
1793
|
15:25:23
|
BATE
|
606202800000576000
|
|
218
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
280
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
86
|
1793
|
15:25:35
|
BATE
|
606202800000584000
|
|
127
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
127
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
7
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
200
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
43
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
234
|
1793
|
15:25:35
|
BATE
|
606202800000584000
|
|
233
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
197
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
94
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
37
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
234
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
327
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
91
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
137
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
190
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
79
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
123
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
68
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
123
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
123
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
143
|
1793
|
15:25:35
|
BATE
|
592129047434880000
|
|
123
|
1793
|
15:25:35
|
XLON
|
606202800000584000
|
|
327
|
1793
|
15:25:35
|
XLON
|
592129047434880000
|
|
234
|
1793
|
15:25:35
|
BATE
|
606202800000585000
|
|
268
|
1793
|
15:25:35
|
XLON
|
592129047434881000
|
|
114
|
1792.5
|
15:26:21
|
XLON
|
606202800000610000
|
|
100
|
1792.5
|
15:26:21
|
XLON
|
606202800000610000
|
|
2
|
1793
|
15:27:48
|
BATE
|
606202800000660000
|
|
321
|
1793
|
15:28:08
|
BATE
|
592129047434969000
|
|
132
|
1793
|
15:28:08
|
BATE
|
606202800000671000
|
|
242
|
1793.5
|
15:28:51
|
XLON
|
606202800000698000
|
|
123
|
1793.5
|
15:28:51
|
XLON
|
606202800000698000
|
|
198
|
1793.5
|
15:28:51
|
XLON
|
592129047434997000
|
|
1
|
1793.5
|
15:28:51
|
XLON
|
592129047434997000
|
|
3
|
1793.5
|
15:28:51
|
XLON
|
592129047434997000
|
|
77
|
1793.5
|
15:28:52
|
XLON
|
592129047434997000
|
|
214
|
1793.5
|
15:28:52
|
XLON
|
592129047434997000
|
|
220
|
1795
|
15:30:00
|
BATE
|
592129047435038000
|
|
253
|
1795
|
15:30:00
|
BATE
|
592129047435038000
|
|
218
|
1795
|
15:30:00
|
XLON
|
606202800000738000
|
|
218
|
1795
|
15:30:00
|
XLON
|
606202800000738000
|
|
65
|
1795
|
15:30:00
|
XLON
|
592129047435038000
|
|
78
|
1795
|
15:30:00
|
XLON
|
606202800000738000
|
|
64
|
1795
|
15:30:01
|
XLON
|
606202800000738000
|
|
109
|
1795
|
15:31:01
|
XLON
|
592129047435075000
|
|
84
|
1795
|
15:31:01
|
XLON
|
592129047435075000
|
|
426
|
1795
|
15:31:01
|
XLON
|
592129047435075000
|
|
199
|
1795
|
15:31:01
|
XLON
|
592129047435075000
|
|
138
|
1795
|
15:31:22
|
BATE
|
606202800000787000
|
|
109
|
1795
|
15:31:22
|
BATE
|
606202800000787000
|
|
218
|
1795
|
15:31:22
|
BATE
|
606202800000787000
|
|
289
|
1795
|
15:31:22
|
XLON
|
592129047435088000
|
|
79
|
1795
|
15:31:22
|
XLON
|
606202800000787000
|
|
218
|
1794.5
|
15:31:32
|
BATE
|
592129047435095000
|
|
416
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
381
|
1794.5
|
15:31:32
|
BATE
|
592129047435095000
|
|
131
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
66
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
272
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
109
|
1794.5
|
15:31:32
|
BATE
|
592129047435095000
|
|
125
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
256
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
109
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
163
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
11
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
4
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
4
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
109
|
1794.5
|
15:31:32
|
BATE
|
606202800000794000
|
|
381
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
81
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
27
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
82
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
55
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
12
|
1794.5
|
15:31:32
|
BATE
|
592129047435095000
|
|
136
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
415
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
109
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
19
|
1794.5
|
15:31:32
|
XLON
|
606202800000794000
|
|
415
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
109
|
1794.5
|
15:31:32
|
BATE
|
606202800000794000
|
|
68
|
1794.5
|
15:31:32
|
XLON
|
592129047435095000
|
|
598
|
1794
|
15:31:35
|
BATE
|
606202800000796000
|
|
234
|
1794
|
15:31:54
|
XLON
|
592129047435108000
|
|
226
|
1794
|
15:32:15
|
BATE
|
606202800000818000
|
|
20
|
1794
|
15:32:15
|
XLON
|
592129047435120000
|
|
73
|
1794
|
15:32:36
|
XLON
|
592129047435132000
|
|
147
|
1794
|
15:32:36
|
XLON
|
592129047435132000
|
|
132
|
1795
|
15:33:43
|
BATE
|
606202800000868000
|
|
109
|
1795
|
15:34:16
|
BATE
|
592129047435188000
|
|
436
|
1794.5
|
15:34:16
|
BATE
|
592129047435188000
|
|
353
|
1795
|
15:34:16
|
XLON
|
606202800000884000
|
|
83
|
1794.5
|
15:34:16
|
XLON
|
606202800000884000
|
|
190
|
1794.5
|
15:34:16
|
XLON
|
606202800000884000
|
|
583
|
1794.5
|
15:34:16
|
XLON
|
606202800000884000
|
|
4
|
1794
|
15:34:16
|
XLON
|
592129047435188000
|
|
327
|
1794
|
15:34:16
|
XLON
|
592129047435188000
|
|
37
|
1794.5
|
15:34:16
|
BATE
|
606202800000884000
|
|
21
|
1794.5
|
15:34:16
|
BATE
|
606202800000884000
|
|
41
|
1794.5
|
15:34:16
|
BATE
|
606202800000884000
|
|
61
|
1794.5
|
15:34:16
|
BATE
|
606202800000884000
|
|
201
|
1794.5
|
15:34:16
|
BATE
|
606202800000884000
|
|
459
|
1794.5
|
15:34:16
|
BATE
|
592129047435188000
|
|
109
|
1794
|
15:34:26
|
BATE
|
606202800000890000
|
|
149
|
1794
|
15:34:26
|
BATE
|
606202800000890000
|
|
69
|
1794
|
15:34:34
|
BATE
|
606202800000893000
|
|
251
|
1794
|
15:34:49
|
BATE
|
606202800000901000
|
|
102
|
1794
|
15:34:49
|
XLON
|
592129047435206000
|
|
193
|
1794
|
15:34:49
|
XLON
|
592129047435206000
|
|
122
|
1795
|
15:35:55
|
BATE
|
592129047435245000
|
|
268
|
1794.5
|
15:36:19
|
BATE
|
592129047435258000
|
|
167
|
1794.5
|
15:36:27
|
XLON
|
606202800000957000
|
|
487
|
1794.5
|
15:37:09
|
XLON
|
592129047435285000
|
|
109
|
1794.5
|
15:37:09
|
BATE
|
592129047435285000
|
|
51
|
1794.5
|
15:37:09
|
XLON
|
606202800000978000
|
|
202
|
1794.5
|
15:37:09
|
XLON
|
606202800000978000
|
|
218
|
1794.5
|
15:37:09
|
BATE
|
606202800000978000
|
|
440
|
1794.5
|
15:37:09
|
XLON
|
592129047435285000
|
|
279
|
1794.5
|
15:37:09
|
XLON
|
606202800000978000
|
|
73
|
1794.5
|
15:37:09
|
BATE
|
592129047435285000
|
|
36
|
1794.5
|
15:37:09
|
BATE
|
592129047435285000
|
|
173
|
1794.5
|
15:37:09
|
XLON
|
606202800000978000
|
|
327
|
1794
|
15:37:10
|
BATE
|
592129047435285000
|
|
32
|
1794
|
15:37:10
|
XLON
|
592129047435285000
|
|
62
|
1794
|
15:37:10
|
XLON
|
606202800000979000
|
|
143
|
1794
|
15:37:10
|
XLON
|
606202800000979000
|
|
218
|
1794
|
15:37:21
|
BATE
|
592129047435292000
|
|
291
|
1794
|
15:37:21
|
BATE
|
592129047435292000
|
|
279
|
1793.5
|
15:37:21
|
XLON
|
592129047435292000
|
|
107
|
1793.5
|
15:37:21
|
XLON
|
592129047435292000
|
|
303
|
1794
|
15:37:21
|
XLON
|
606202800000985000
|
|
218
|
1794
|
15:37:21
|
XLON
|
606202800000985000
|
|
210
|
1794
|
15:37:21
|
XLON
|
592129047435292000
|
|
89
|
1794
|
15:37:21
|
XLON
|
592129047435292000
|
|
116
|
1794
|
15:37:21
|
XLON
|
592129047435292000
|
|
182
|
1794
|
15:37:21
|
BATE
|
592129047435292000
|
|
11
|
1794
|
15:37:21
|
XLON
|
606202800000985000
|
|
139
|
1794
|
15:37:21
|
XLON
|
606202800000985000
|
|
159
|
1794
|
15:37:21
|
XLON
|
592129047435292000
|
|
14
|
1794
|
15:37:21
|
XLON
|
592129047435292000
|
|
395
|
1793.5
|
15:37:25
|
BATE
|
592129047435294000
|
|
622
|
1793.5
|
15:37:25
|
XLON
|
606202800000987000
|
|
196
|
1793.5
|
15:37:25
|
XLON
|
592129047435294000
|
|
32
|
1793.5
|
15:37:25
|
XLON
|
592129047435294000
|
|
327
|
1793.5
|
15:37:25
|
BATE
|
606202800000987000
|
|
273
|
1793.5
|
15:37:25
|
XLON
|
592129047435294000
|
|
79
|
1793.5
|
15:37:25
|
BATE
|
606202800000987000
|
|
30
|
1793.5
|
15:37:25
|
XLON
|
592129047435294000
|
|
235
|
1791.5
|
15:38:16
|
XLON
|
592129047435323000
|
|
218
|
1791.5
|
15:38:16
|
BATE
|
606202800001014000
|
|
118
|
1791.5
|
15:38:54
|
BATE
|
606202800001033000
|
|
100
|
1791.5
|
15:38:54
|
BATE
|
606202800001033000
|
|
492
|
1791.5
|
15:38:54
|
XLON
|
592129047435342000
|
|
97
|
1791.5
|
15:38:55
|
XLON
|
592129047435343000
|
|
194
|
1791.5
|
15:38:55
|
XLON
|
592129047435343000
|
|
369
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
327
|
1793.5
|
15:41:49
|
BATE
|
606202800001131000
|
|
118
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
198
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
109
|
1793.5
|
15:41:49
|
BATE
|
606202800001131000
|
|
56
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
112
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
4
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
49
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
98
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
223
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
93
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
109
|
1793.5
|
15:41:49
|
BATE
|
606202800001131000
|
|
46
|
1793
|
15:41:49
|
BATE
|
592129047435443000
|
|
57
|
1793
|
15:41:49
|
BATE
|
592129047435443000
|
|
110
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
125
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
85
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
121
|
1793.5
|
15:41:49
|
XLON
|
592129047435443000
|
|
224
|
1793
|
15:41:49
|
BATE
|
592129047435443000
|
|
184
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
130
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
153
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
25
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
30
|
1793.5
|
15:41:49
|
XLON
|
606202800001131000
|
|
390
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
316
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
109
|
1793
|
15:41:49
|
BATE
|
606202800001131000
|
|
52
|
1793
|
15:41:49
|
BATE
|
606202800001131000
|
|
57
|
1793
|
15:41:49
|
BATE
|
606202800001131000
|
|
101
|
1793
|
15:41:49
|
BATE
|
592129047435443000
|
|
210
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
31
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
93
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
21
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
86
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
118
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
66
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
130
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
71
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
25
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
30
|
1793
|
15:41:49
|
XLON
|
592129047435443000
|
|
16
|
1793
|
15:41:49
|
XLON
|
606202800001131000
|
|
8
|
1793
|
15:41:49
|
BATE
|
592129047435443000
|
|
210
|
1793
|
15:41:50
|
XLON
|
606202800001132000
|
|
101
|
1793
|
15:41:50
|
BATE
|
592129047435444000
|
|
446
|
1793
|
15:41:50
|
BATE
|
606202800001132000
|
|
179
|
1792.5
|
15:42:07
|
XLON
|
606202800001141000
|
|
151
|
1793.5
|
15:45:20
|
XLON
|
592129047435566000
|
|
294
|
1793
|
15:45:32
|
XLON
|
592129047435574000
|
|
9
|
1793
|
15:45:32
|
XLON
|
592129047435574000
|
|
264
|
1793
|
15:45:32
|
XLON
|
592129047435574000
|
|
14
|
1793
|
15:45:32
|
XLON
|
592129047435574000
|
|
259
|
1793
|
15:45:32
|
XLON
|
592129047435574000
|
|
277
|
1793
|
15:45:35
|
XLON
|
592129047435576000
|
|
293
|
1794
|
15:46:53
|
XLON
|
606202800001300000
|
|
152
|
1794
|
15:47:04
|
BATE
|
592129047435624000
|
|
192
|
1793.5
|
15:47:22
|
BATE
|
592129047435636000
|
|
198
|
1793.5
|
15:47:22
|
BATE
|
592129047435636000
|
|
109
|
1793.5
|
15:47:22
|
XLON
|
606202800001317000
|
|
261
|
1793.5
|
15:47:22
|
XLON
|
592129047435636000
|
|
76
|
1793.5
|
15:47:22
|
BATE
|
606202800001317000
|
|
30
|
1793.5
|
15:47:22
|
XLON
|
592129047435636000
|
|
81
|
1793.5
|
15:47:22
|
XLON
|
592129047435636000
|
|
31
|
1793.5
|
15:47:22
|
XLON
|
606202800001317000
|
|
182
|
1793.5
|
15:47:30
|
XLON
|
592129047435641000
|
|
97
|
1793.5
|
15:47:30
|
XLON
|
592129047435641000
|
|
139
|
1793.5
|
15:47:30
|
XLON
|
606202800001323000
|
|
45
|
1793.5
|
15:47:30
|
XLON
|
606202800001323000
|
|
159
|
1793
|
15:47:40
|
XLON
|
592129047435648000
|
|
449
|
1793
|
15:47:40
|
XLON
|
592129047435648000
|
|
555
|
1793
|
15:47:40
|
XLON
|
592129047435648000
|
|
222
|
1793
|
15:47:40
|
XLON
|
592129047435648000
|
|
1
|
1793
|
15:47:40
|
BATE
|
592129047435648000
|
|
508
|
1793
|
15:47:59
|
XLON
|
606202800001344000
|
|
323
|
1793
|
15:48:59
|
XLON
|
592129047435698000
|
|
387
|
1793
|
15:48:59
|
BATE
|
592129047435698000
|
|
171
|
1793
|
15:48:59
|
XLON
|
606202800001377000
|
|
74
|
1793
|
15:48:59
|
XLON
|
606202800001377000
|
|
321
|
1793
|
15:48:59
|
XLON
|
606202800001378000
|
|
390
|
1793
|
15:48:59
|
XLON
|
606202800001378000
|
|
109
|
1793
|
15:48:59
|
BATE
|
592129047435698000
|
|
109
|
1793
|
15:48:59
|
BATE
|
592129047435698000
|
|
436
|
1792.5
|
15:49:02
|
BATE
|
592129047435700000
|
|
109
|
1792.5
|
15:49:02
|
BATE
|
592129047435700000
|
|
122
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
415
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
240
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
183
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
81
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
609
|
1792.5
|
15:49:02
|
XLON
|
592129047435700000
|
|
126
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
84
|
1792.5
|
15:49:02
|
XLON
|
592129047435700000
|
|
121
|
1792.5
|
15:49:02
|
XLON
|
592129047435700000
|
|
278
|
1792.5
|
15:49:02
|
XLON
|
592129047435700000
|
|
129
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
183
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
70
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
25
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
30
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
99
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
70
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
183
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
111
|
1792
|
15:49:02
|
XLON
|
592129047435700000
|
|
219
|
1792
|
15:49:02
|
XLON
|
592129047435700000
|
|
109
|
1792.5
|
15:49:02
|
BATE
|
592129047435700000
|
|
173
|
1792.5
|
15:49:02
|
XLON
|
606202800001380000
|
|
436
|
1792
|
15:49:02
|
BATE
|
606202800001380000
|
|
109
|
1792
|
15:49:02
|
BATE
|
606202800001380000
|
|
173
|
1792
|
15:49:19
|
XLON
|
592129047435710000
|
|
487
|
1792
|
15:49:19
|
XLON
|
606202800001390000
|
|
98
|
1792
|
15:49:19
|
XLON
|
592129047435710000
|
|
109
|
1792
|
15:49:19
|
BATE
|
606202800001390000
|
|
8
|
1792
|
15:49:19
|
XLON
|
592129047435711000
|
|
52
|
1792
|
15:49:19
|
XLON
|
606202800001390000
|
|
31
|
1792
|
15:49:21
|
XLON
|
606202800001392000
|
|
1
|
1792
|
15:49:21
|
XLON
|
606202800001392000
|
|
66
|
1792
|
15:49:26
|
XLON
|
606202800001394000
|
|
208
|
1792.5
|
15:50:59
|
BATE
|
592129047435771000
|
|
281
|
1792.5
|
15:51:06
|
BATE
|
592129047435777000
|
|
465
|
1792.5
|
15:51:06
|
XLON
|
606202800001456000
|
|
174
|
1792.5
|
15:51:07
|
BATE
|
592129047435778000
|
|
44
|
1792.5
|
15:51:17
|
BATE
|
592129047435784000
|
|
17
|
1792.5
|
15:51:17
|
XLON
|
592129047435784000
|
|
119
|
1792.5
|
15:51:17
|
XLON
|
592129047435784000
|
|
183
|
1792
|
15:52:01
|
XLON
|
592129047435817000
|
|
162
|
1792
|
15:52:45
|
XLON
|
592129047435845000
|
|
131
|
1792.5
|
15:53:05
|
BATE
|
592129047435859000
|
|
57
|
1792.5
|
15:53:07
|
BATE
|
592129047435861000
|
|
105
|
1792
|
15:53:39
|
BATE
|
592129047435883000
|
|
218
|
1792
|
15:53:39
|
BATE
|
606202800001558000
|
|
11
|
1792.5
|
15:53:51
|
XLON
|
606202800001566000
|
|
109
|
1792.5
|
15:54:23
|
BATE
|
592129047435913000
|
|
299
|
1792.5
|
15:54:23
|
XLON
|
606202800001587000
|
|
459
|
1792.5
|
15:54:28
|
XLON
|
592129047435916000
|
|
218
|
1792.5
|
15:54:28
|
BATE
|
606202800001589000
|
|
181
|
1792.5
|
15:54:28
|
BATE
|
592129047435916000
|
|
113
|
1792
|
15:54:39
|
BATE
|
592129047435924000
|
|
117
|
1792
|
15:54:39
|
BATE
|
592129047435924000
|
|
327
|
1792
|
15:54:39
|
BATE
|
606202800001598000
|
|
17
|
1792
|
15:54:39
|
XLON
|
606202800001598000
|
|
121
|
1792
|
15:54:39
|
XLON
|
606202800001598000
|
|
421
|
1792
|
15:55:05
|
XLON
|
606202800001615000
|
|
52
|
1792
|
15:55:05
|
XLON
|
606202800001615000
|
|
45
|
1792
|
15:55:05
|
BATE
|
592129047435942000
|
|
391
|
1792
|
15:55:22
|
BATE
|
592129047435955000
|
|
337
|
1792
|
15:55:22
|
BATE
|
592129047435955000
|
|
124
|
1792
|
15:55:22
|
XLON
|
606202800001627000
|
|
369
|
1792
|
15:55:23
|
XLON
|
592129047435956000
|
|
302
|
1792
|
15:55:23
|
BATE
|
606202800001628000
|
|
327
|
1792
|
15:55:23
|
XLON
|
606202800001628000
|
|
263
|
1792
|
15:55:23
|
XLON
|
606202800001628000
|
|
107
|
1792
|
15:55:23
|
BATE
|
606202800001628000
|
|
325
|
1792
|
15:55:23
|
XLON
|
592129047435956000
|
|
173
|
1792
|
15:55:23
|
XLON
|
606202800001628000
|
|
37
|
1792
|
15:55:23
|
BATE
|
592129047435956000
|
|
109
|
1792
|
15:55:23
|
BATE
|
592129047435956000
|
|
229
|
1792
|
15:55:23
|
XLON
|
606202800001628000
|
|
172
|
1791.5
|
15:55:23
|
XLON
|
592129047435956000
|
|
738
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
260
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
218
|
1791.5
|
15:55:23
|
BATE
|
606202800001629000
|
|
545
|
1791.5
|
15:55:23
|
BATE
|
606202800001629000
|
|
94
|
1791.5
|
15:55:23
|
BATE
|
592129047435956000
|
|
183
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
87
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
57
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
18
|
1791.5
|
15:55:23
|
XLON
|
592129047435956000
|
|
41
|
1791.5
|
15:55:23
|
BATE
|
592129047435956000
|
|
240
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
113
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
58
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
20
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
25
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
94
|
1791.5
|
15:55:23
|
BATE
|
592129047435956000
|
|
183
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
48
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
41
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
25
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
8
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
10
|
1791.5
|
15:55:23
|
XLON
|
606202800001629000
|
|
69
|
1791.5
|
15:55:23
|
XLON
|
592129047435956000
|
|
32
|
1791.5
|
15:55:23
|
XLON
|
592129047435956000
|
|
179
|
1791
|
15:55:31
|
XLON
|
606202800001632000
|
|
164
|
1791.5
|
15:57:59
|
XLON
|
592129047436062000
|
|
32
|
1792
|
15:58:14
|
XLON
|
592129047436072000
|
|
564
|
1793
|
16:00:25
|
BATE
|
592129047436175000
|
|
515
|
1793
|
16:00:25
|
BATE
|
592129047436175000
|
|
384
|
1793
|
16:00:25
|
BATE
|
592129047436175000
|
|
474
|
1793
|
16:00:26
|
BATE
|
592129047436176000
|
|
125
|
1793
|
16:00:26
|
BATE
|
606202800001842000
|
|
403
|
1793
|
16:00:26
|
BATE
|
606202800001842000
|
|
112
|
1793
|
16:00:26
|
BATE
|
592129047436176000
|
|
356
|
1792.5
|
16:00:26
|
XLON
|
592129047436176000
|
|
180
|
1792.5
|
16:00:26
|
XLON
|
606202800001843000
|
|
19
|
1792.5
|
16:00:26
|
XLON
|
606202800001843000
|
|
268
|
1793
|
16:00:41
|
BATE
|
592129047436188000
|
|
284
|
1793
|
16:00:41
|
BATE
|
606202800001854000
|
|
1
|
1793
|
16:00:41
|
BATE
|
592129047436189000
|
|
219
|
1794
|
16:01:22
|
XLON
|
606202800001886000
|
|
477
|
1794
|
16:01:22
|
XLON
|
592129047436221000
|
|
162
|
1794
|
16:01:22
|
XLON
|
606202800001886000
|
|
560
|
1794
|
16:01:22
|
XLON
|
606202800001886000
|
|
203
|
1794
|
16:01:22
|
XLON
|
606202800001886000
|
|
90
|
1794
|
16:01:22
|
XLON
|
592129047436221000
|
|
386
|
1793.5
|
16:01:22
|
XLON
|
592129047436221000
|
|
312
|
1793.5
|
16:01:37
|
XLON
|
592129047436235000
|
|
436
|
1793.5
|
16:01:37
|
XLON
|
606202800001899000
|
|
400
|
1793.5
|
16:01:37
|
XLON
|
606202800001899000
|
|
99
|
1793.5
|
16:01:39
|
BATE
|
592129047436236000
|
|
92
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
31
|
1793.5
|
16:01:39
|
BATE
|
592129047436236000
|
|
109
|
1793.5
|
16:01:39
|
BATE
|
592129047436236000
|
|
58
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
347
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
347
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
34
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
121
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
51
|
1793.5
|
16:01:39
|
BATE
|
606202800001900000
|
|
118
|
1793.5
|
16:01:39
|
BATE
|
606202800001900000
|
|
57
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
104
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
405
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
109
|
1793.5
|
16:01:39
|
BATE
|
606202800001900000
|
|
104
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
100
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
305
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
121
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
109
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
150
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
15
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
183
|
1793.5
|
16:01:39
|
XLON
|
592129047436236000
|
|
64
|
1793.5
|
16:01:39
|
XLON
|
606202800001900000
|
|
569
|
1793
|
16:01:39
|
BATE
|
592129047436236000
|
|
353
|
1793
|
16:02:00
|
XLON
|
592129047436252000
|
|
52
|
1793
|
16:02:00
|
XLON
|
592129047436252000
|
|
130
|
1793
|
16:02:00
|
XLON
|
592129047436252000
|
|
10
|
1793
|
16:02:46
|
BATE
|
606202800001951000
|
|
71
|
1793
|
16:02:46
|
XLON
|
592129047436288000
|
|
99
|
1793
|
16:02:47
|
BATE
|
606202800001952000
|
|
240
|
1793
|
16:02:47
|
XLON
|
592129047436289000
|
|
170
|
1793
|
16:02:47
|
XLON
|
592129047436289000
|
|
333
|
1793
|
16:02:47
|
XLON
|
592129047436289000
|
|
109
|
1793
|
16:02:47
|
BATE
|
606202800001952000
|
|
5
|
1793.5
|
16:02:55
|
BATE
|
592129047436295000
|
|
110
|
1793.5
|
16:02:55
|
BATE
|
592129047436295000
|
|
8
|
1793.5
|
16:02:55
|
BATE
|
592129047436295000
|
|
18
|
1793.5
|
16:02:55
|
BATE
|
592129047436295000
|
|
333
|
1793
|
16:02:56
|
XLON
|
592129047436296000
|
|
109
|
1793
|
16:02:56
|
BATE
|
606202800001959000
|
|
132
|
1793
|
16:03:42
|
BATE
|
592129047436331000
|
|
491
|
1793
|
16:03:42
|
XLON
|
606202800001992000
|
|
191
|
1793
|
16:03:42
|
XLON
|
606202800001992000
|
|
305
|
1793
|
16:03:42
|
XLON
|
606202800001992000
|
|
598
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
86
|
1793
|
16:03:55
|
BATE
|
592129047436340000
|
|
218
|
1793
|
16:03:55
|
BATE
|
592129047436340000
|
|
109
|
1793
|
16:03:55
|
BATE
|
592129047436340000
|
|
240
|
1793
|
16:03:55
|
XLON
|
606202800002001000
|
|
266
|
1793
|
16:03:55
|
XLON
|
606202800002001000
|
|
170
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
69
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
219
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
18
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
118
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
82
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
278
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
77
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
183
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
172
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
32
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
109
|
1793
|
16:03:55
|
BATE
|
606202800002001000
|
|
35
|
1793
|
16:03:55
|
XLON
|
592129047436340000
|
|
183
|
1793
|
16:03:57
|
XLON
|
592129047436341000
|
|
35
|
1793
|
16:03:57
|
XLON
|
592129047436341000
|
|
263
|
1792.5
|
16:04:29
|
BATE
|
592129047436366000
|
|
327
|
1792.5
|
16:04:29
|
XLON
|
606202800002026000
|
|
386
|
1792.5
|
16:04:29
|
BATE
|
606202800002026000
|
|
185
|
1792.5
|
16:05:00
|
XLON
|
592129047436388000
|
|
125
|
1792.5
|
16:05:00
|
XLON
|
592129047436388000
|
|
204
|
1792.5
|
16:05:00
|
XLON
|
592129047436388000
|
|
132
|
1792.5
|
16:05:00
|
XLON
|
592129047436389000
|
|
109
|
1792.5
|
16:05:00
|
BATE
|
606202800002048000
|
|
109
|
1792.5
|
16:05:00
|
BATE
|
606202800002048000
|
|
210
|
1792.5
|
16:05:00
|
XLON
|
592129047436389000
|
|
8
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
240
|
1792.5
|
16:05:03
|
XLON
|
606202800002051000
|
|
355
|
1792.5
|
16:05:03
|
XLON
|
606202800002051000
|
|
298
|
1792.5
|
16:05:03
|
XLON
|
606202800002051000
|
|
32
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
64
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
22
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
27
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
1
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
96
|
1792.5
|
16:05:03
|
XLON
|
606202800002051000
|
|
140
|
1792.5
|
16:05:03
|
XLON
|
592129047436392000
|
|
109
|
1792
|
16:05:03
|
BATE
|
592129047436392000
|
|
451
|
1792
|
16:05:03
|
BATE
|
606202800002051000
|
|
318
|
1792
|
16:05:23
|
XLON
|
606202800002069000
|
|
160
|
1792
|
16:05:23
|
XLON
|
606202800002069000
|
|
139
|
1792
|
16:05:27
|
XLON
|
592129047436412000
|
|
138
|
1792
|
16:05:52
|
XLON
|
592129047436431000
|
|
109
|
1792
|
16:05:52
|
XLON
|
592129047436431000
|
|
95
|
1792
|
16:05:52
|
BATE
|
592129047436431000
|
|
153
|
1792
|
16:05:53
|
XLON
|
606202800002090000
|
|
178
|
1792
|
16:05:53
|
XLON
|
606202800002090000
|
|
14
|
1792
|
16:05:53
|
XLON
|
606202800002090000
|
|
50
|
1792
|
16:05:53
|
XLON
|
592129047436432000
|
|
231
|
1791.5
|
16:07:06
|
BATE
|
592129047436487000
|
|
203
|
1791.5
|
16:07:06
|
BATE
|
592129047436487000
|
|
109
|
1791.5
|
16:07:06
|
BATE
|
592129047436487000
|
|
287
|
1791.5
|
16:07:06
|
XLON
|
606202800002145000
|
|
51
|
1791
|
16:07:06
|
BATE
|
606202800002145000
|
|
396
|
1791.5
|
16:07:06
|
XLON
|
606202800002145000
|
|
396
|
1791.5
|
16:07:06
|
XLON
|
592129047436487000
|
|
396
|
1791.5
|
16:07:07
|
XLON
|
606202800002145000
|
|
574
|
1791.5
|
16:07:07
|
XLON
|
606202800002145000
|
|
169
|
1791.5
|
16:07:07
|
XLON
|
592129047436488000
|
|
280
|
1791
|
16:07:15
|
XLON
|
606202800002151000
|
|
16
|
1791
|
16:07:15
|
XLON
|
606202800002151000
|
|
329
|
1791
|
16:07:59
|
BATE
|
606202800002183000
|
|
95
|
1792.5
|
16:09:43
|
BATE
|
592129047436600000
|
|
109
|
1793
|
16:10:35
|
BATE
|
592129047436639000
|
|
19
|
1793
|
16:10:35
|
BATE
|
606202800002291000
|
|
474
|
1793
|
16:11:38
|
XLON
|
592129047436687000
|
|
492
|
1793
|
16:11:38
|
XLON
|
606202800002338000
|
|
318
|
1793
|
16:11:38
|
XLON
|
606202800002338000
|
|
327
|
1793
|
16:11:38
|
XLON
|
606202800002338000
|
|
327
|
1793
|
16:11:38
|
XLON
|
606202800002338000
|
|
109
|
1793
|
16:11:38
|
BATE
|
592129047436687000
|
|
251
|
1793
|
16:11:38
|
BATE
|
592129047436687000
|
|
327
|
1793
|
16:11:38
|
BATE
|
592129047436687000
|
|
346
|
1793
|
16:11:38
|
BATE
|
592129047436687000
|
|
109
|
1793
|
16:11:38
|
BATE
|
606202800002338000
|
|
380
|
1793
|
16:11:38
|
BATE
|
592129047436687000
|
|
519
|
1793
|
16:11:38
|
BATE
|
606202800002338000
|
|
380
|
1793
|
16:11:39
|
XLON
|
606202800002339000
|
|
670
|
1793
|
16:11:41
|
BATE
|
592129047436690000
|
|
436
|
1793
|
16:11:41
|
BATE
|
592129047436690000
|
|
404
|
1793
|
16:11:41
|
XLON
|
592129047436690000
|
|
4
|
1793
|
16:11:41
|
BATE
|
606202800002341000
|
|
603
|
1793
|
16:11:41
|
BATE
|
606202800002341000
|
|
216
|
1793
|
16:11:41
|
XLON
|
592129047436690000
|
|
297
|
1793
|
16:11:41
|
XLON
|
592129047436690000
|
|
279
|
1793
|
16:11:41
|
XLON
|
592129047436690000
|
|
30
|
1793
|
16:11:41
|
XLON
|
592129047436690000
|
|
121
|
1793
|
16:11:41
|
BATE
|
606202800002341000
|
|
30
|
1793
|
16:11:42
|
XLON
|
592129047436690000
|
|
97
|
1793
|
16:11:42
|
BATE
|
606202800002341000
|
|
24
|
1793
|
16:11:42
|
BATE
|
606202800002341000
|
|
151
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
25
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
416
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
194
|
1793
|
16:11:42
|
BATE
|
606202800002342000
|
|
109
|
1793
|
16:11:42
|
BATE
|
606202800002342000
|
|
104
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
54
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
210
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
3
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
20
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
19
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
229
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
229
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
216
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
229
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
121
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
104
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
218
|
1793
|
16:11:42
|
BATE
|
606202800002342000
|
|
229
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
23
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
17
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
189
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
265
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
229
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
88
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
389
|
1793
|
16:11:42
|
XLON
|
592129047436691000
|
|
218
|
1793
|
16:11:42
|
BATE
|
606202800002342000
|
|
133
|
1793
|
16:11:42
|
BATE
|
592129047436691000
|
|
454
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
85
|
1793
|
16:11:42
|
XLON
|
606202800002342000
|
|
350
|
1793
|
16:11:43
|
XLON
|
606202800002342000
|
|
109
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
109
|
1793
|
16:11:43
|
BATE
|
592129047436691000
|
|
409
|
1793
|
16:11:43
|
XLON
|
606202800002342000
|
|
76
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
73
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
70
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
30
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
25
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
284
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
109
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
419
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
218
|
1793
|
16:11:43
|
BATE
|
606202800002342000
|
|
74
|
1793
|
16:11:43
|
XLON
|
606202800002342000
|
|
563
|
1793
|
16:11:43
|
XLON
|
606202800002342000
|
|
17
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
155
|
1793
|
16:11:43
|
XLON
|
592129047436691000
|
|
113
|
1792.5
|
16:14:35
|
BATE
|
592129047436832000
|
|
109
|
1792.5
|
16:14:35
|
XLON
|
606202800002480000
|
|
229
|
1792.5
|
16:14:49
|
XLON
|
592129047436846000
|
|
69
|
1792.5
|
16:14:49
|
XLON
|
592129047436846000
|
|
170
|
1792.5
|
16:14:49
|
XLON
|
592129047436846000
|
|
78
|
1792.5
|
16:14:49
|
BATE
|
606202800002493000
|
|
123
|
1792
|
16:15:01
|
XLON
|
592129047436858000
|
|
358
|
1792
|
16:15:01
|
XLON
|
592129047436858000
|
|
436
|
1792
|
16:15:01
|
BATE
|
606202800002505000
|
|
218
|
1792
|
16:15:01
|
BATE
|
606202800002505000
|
|
659
|
1792
|
16:15:01
|
XLON
|
606202800002505000
|
|
229
|
1792
|
16:15:01
|
XLON
|
592129047436858000
|
|
244
|
1792
|
16:15:01
|
XLON
|
592129047436858000
|
|
24
|
1792
|
16:15:01
|
XLON
|
592129047436858000
|
|
107
|
1792
|
16:15:01
|
XLON
|
606202800002505000
|
|
1
|
1792.5
|
16:15:41
|
XLON
|
592129047436901000
|
|
14
|
1792.5
|
16:15:41
|
XLON
|
592129047436901000
|
|
1
|
1792.5
|
16:15:41
|
BATE
|
606202800002548000
|
|
218
|
1792.5
|
16:16:37
|
BATE
|
606202800002600000
|
|
327
|
1792.5
|
16:16:37
|
BATE
|
606202800002600000
|
|
23
|
1792.5
|
16:16:37
|
BATE
|
606202800002600000
|
|
358
|
1792.5
|
16:16:37
|
XLON
|
592129047436955000
|
|
196
|
1792.5
|
16:16:37
|
XLON
|
592129047436955000
|
|
481
|
1792.5
|
16:16:37
|
XLON
|
592129047436955000
|
|
180
|
1792.5
|
16:16:37
|
XLON
|
592129047436955000
|
|
109
|
1792.5
|
16:16:37
|
XLON
|
606202800002600000
|
|
292
|
1792.5
|
16:16:51
|
BATE
|
592129047436970000
|
|
195
|
1792.5
|
16:16:51
|
BATE
|
606202800002614000
|
|
191
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
599
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
6
|
1792.5
|
16:16:51
|
BATE
|
592129047436970000
|
|
53
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
109
|
1792.5
|
16:16:51
|
BATE
|
592129047436970000
|
|
264
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
142
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
109
|
1792.5
|
16:16:51
|
BATE
|
592129047436970000
|
|
317
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
229
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
99
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
39
|
1792.5
|
16:16:51
|
BATE
|
606202800002615000
|
|
229
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
205
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
117
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
103
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
37
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
44
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
121
|
1792.5
|
16:16:51
|
XLON
|
592129047436970000
|
|
148
|
1792.5
|
16:16:51
|
BATE
|
606202800002615000
|
|
205
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
103
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
37
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
44
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
97
|
1792.5
|
16:16:51
|
XLON
|
606202800002615000
|
|
162
|
1792.5
|
16:17:24
|
XLON
|
606202800002647000
|
|
3
|
1792.5
|
16:17:24
|
XLON
|
592129047437003000
|
|
32
|
1792.5
|
16:17:24
|
XLON
|
592129047437003000
|
|
462
|
1792.5
|
16:17:47
|
XLON
|
606202800002670000
|
|
50
|
1792.5
|
16:17:47
|
XLON
|
592129047437027000
|
|
125
|
1792
|
16:17:59
|
XLON
|
592129047437039000
|
|
363
|
1792
|
16:17:59
|
XLON
|
592129047437039000
|
|
473
|
1792
|
16:17:59
|
XLON
|
606202800002682000
|
|
338
|
1792
|
16:17:59
|
XLON
|
606202800002682000
|
|
138
|
1792
|
16:17:59
|
XLON
|
606202800002682000
|
|
3
|
1792
|
16:17:59
|
BATE
|
606202800002682000
|
|
106
|
1792
|
16:17:59
|
BATE
|
606202800002682000
|
|
231
|
1792
|
16:17:59
|
BATE
|
606202800002682000
|
|
448
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
222
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
96
|
1792
|
16:18:10
|
BATE
|
606202800002694000
|
|
424
|
1792
|
16:18:10
|
XLON
|
606202800002694000
|
|
214
|
1792
|
16:18:10
|
BATE
|
606202800002694000
|
|
1
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
308
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
187
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
114
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
109
|
1792
|
16:18:10
|
BATE
|
606202800002694000
|
|
39
|
1792
|
16:18:10
|
BATE
|
606202800002694000
|
|
109
|
1792
|
16:18:10
|
XLON
|
592129047437051000
|
|
126
|
1792
|
16:18:10
|
BATE
|
606202800002694000
|
|
308
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
388
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
218
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
292
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
327
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
109
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
273
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
78
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
105
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
124
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
367
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
218
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
109
|
1791.5
|
16:18:10
|
BATE
|
606202800002694000
|
|
229
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
76
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
39
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
14
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
17
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
52
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
66
|
1791.5
|
16:18:10
|
XLON
|
592129047437051000
|
|
112
|
1791.5
|
16:18:10
|
XLON
|
606202800002694000
|
|
250
|
1791
|
16:18:10
|
BATE
|
606202800002694000
|
|
117
|
1791
|
16:18:10
|
XLON
|
592129047437051000
|
|
295
|
1791
|
16:18:10
|
BATE
|
606202800002694000
|
|
4
|
1791
|
16:18:10
|
XLON
|
606202800002694000
|
|
117
|
1789.5
|
16:19:06
|
BATE
|
606202800002744000
|
|
199
|
1789.5
|
16:19:36
|
BATE
|
606202800002773000
|
|
36
|
1789.5
|
16:19:40
|
BATE
|
592129047437136000
|
|
80
|
1789.5
|
16:19:40
|
BATE
|
606202800002776000
|
|
218
|
1789.5
|
16:19:40
|
XLON
|
606202800002776000
|
|
129
|
1789.5
|
16:19:40
|
XLON
|
606202800002776000
|
|
220
|
1789.5
|
16:19:40
|
XLON
|
606202800002776000
|
|
310
|
1789.5
|
16:19:40
|
XLON
|
606202800002776000
|
|
55
|
1789.5
|
16:19:40
|
XLON
|
606202800002776000
|
|
186
|
1789.5
|
16:19:51
|
XLON
|
606202800002790000
|
|
233
|
1789.5
|
16:20:06
|
XLON
|
606202800002809000
|
|
132
|
1789.5
|
16:20:08
|
BATE
|
592129047437170000
|
|
11
|
1789.5
|
16:20:10
|
BATE
|
592129047437172000
|
|
51
|
1789.5
|
16:20:12
|
BATE
|
592129047437175000
|
|
327
|
1789.5
|
16:20:12
|
BATE
|
592129047437175000
|
|
109
|
1789.5
|
16:20:13
|
BATE
|
606202800002816000
|
|
5
|
1789.5
|
16:20:13
|
BATE
|
606202800002816000
|
|
106
|
1789.5
|
16:20:14
|
XLON
|
592129047437176000
|
|
309
|
1789.5
|
16:20:14
|
XLON
|
592129047437176000
|
|
291
|
1789.5
|
16:20:14
|
XLON
|
592129047437176000
|
|
84
|
1789.5
|
16:20:14
|
BATE
|
592129047437176000
|
|
104
|
1789.5
|
16:20:14
|
BATE
|
606202800002816000
|
|
25
|
1789.5
|
16:20:14
|
BATE
|
592129047437176000
|
|
49
|
1789.5
|
16:20:14
|
BATE
|
592129047437176000
|
|
515
|
1789.5
|
16:20:14
|
XLON
|
606202800002816000
|
|
243
|
1789.5
|
16:20:14
|
XLON
|
592129047437176000
|
|
109
|
1789.5
|
16:20:14
|
BATE
|
606202800002816000
|
|
141
|
1789
|
16:20:17
|
XLON
|
592129047437182000
|
|
56
|
1789
|
16:20:21
|
XLON
|
592129047437185000
|
|
76
|
1789
|
16:20:21
|
XLON
|
592129047437185000
|
|
282
|
1789
|
16:20:44
|
XLON
|
592129047437208000
|
|
458
|
1789
|
16:20:44
|
XLON
|
606202800002847000
|
|
381
|
1789
|
16:20:44
|
XLON
|
606202800002847000
|
|
436
|
1789
|
16:20:44
|
BATE
|
606202800002847000
|
|
218
|
1789
|
16:20:44
|
BATE
|
606202800002847000
|
|
109
|
1789
|
16:20:44
|
BATE
|
592129047437208000
|
|
303
|
1789
|
16:20:44
|
XLON
|
592129047437208000
|
|
331
|
1789
|
16:20:44
|
XLON
|
606202800002847000
|
|
177
|
1788.5
|
16:20:44
|
BATE
|
606202800002847000
|
|
130
|
1788.5
|
16:20:44
|
BATE
|
606202800002848000
|
|
457
|
1788.5
|
16:20:44
|
XLON
|
592129047437208000
|
|
71
|
1788.5
|
16:20:44
|
BATE
|
606202800002848000
|
|
75
|
1788.5
|
16:20:49
|
BATE
|
606202800002852000
|
|
218
|
1788.5
|
16:20:49
|
BATE
|
606202800002852000
|
|
172
|
1788.5
|
16:20:49
|
XLON
|
606202800002852000
|
|
172
|
1788.5
|
16:20:49
|
XLON
|
606202800002852000
|
|
109
|
1788.5
|
16:20:49
|
BATE
|
592129047437213000
|
|
214
|
1788.5
|
16:20:49
|
XLON
|
592129047437213000
|
|
28
|
1787.5
|
16:21:36
|
XLON
|
606202800002892000
|
|
53
|
1787.5
|
16:21:51
|
BATE
|
592129047437269000
|
|
143
|
1787.5
|
16:21:51
|
XLON
|
606202800002907000
|
|
71
|
1787.5
|
16:21:51
|
XLON
|
606202800002907000
|
|
442
|
1787.5
|
16:21:51
|
XLON
|
606202800002907000
|
|
12
|
1787.5
|
16:21:51
|
BATE
|
592129047437269000
|
|
153
|
1787.5
|
16:22:06
|
BATE
|
592129047437284000
|
|
39
|
1787.5
|
16:22:06
|
BATE
|
592129047437284000
|
|
268
|
1789
|
16:22:49
|
XLON
|
606202800002963000
|
|
83
|
1789
|
16:22:50
|
BATE
|
592129047437327000
|
|
26
|
1789
|
16:22:50
|
BATE
|
592129047437327000
|
|
3
|
1789.5
|
16:23:06
|
XLON
|
606202800002978000
|
|
94
|
1789.5
|
16:23:06
|
XLON
|
606202800002978000
|
|
210
|
1789.5
|
16:23:06
|
XLON
|
592129047437342000
|
|
118
|
1789.5
|
16:23:06
|
XLON
|
592129047437342000
|
|
2
|
1789.5
|
16:23:06
|
XLON
|
592129047437342000
|
|
89
|
1789.5
|
16:23:06
|
XLON
|
592129047437342000
|
|
373
|
1789.5
|
16:23:06
|
XLON
|
606202800002978000
|
|
3
|
1790
|
16:23:13
|
XLON
|
606202800002984000
|
|
165
|
1790
|
16:23:13
|
XLON
|
592129047437348000
|
|
150
|
1790
|
16:23:20
|
XLON
|
592129047437354000
|
|
87
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
404
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
109
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
139
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
90
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
155
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
17
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
212
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
80
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
34
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
28
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
80
|
1790
|
16:23:32
|
XLON
|
592129047437365000
|
|
1
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
28
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
229
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
80
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
154
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
229
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
155
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
80
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
28
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
34
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
80
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
34
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
28
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
229
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
1
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
154
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
229
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
80
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
420
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
229
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
420
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
420
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
229
|
1790
|
16:23:32
|
XLON
|
606202800003001000
|
|
186
|
1790
|
16:23:32
|
XLON
|
592129047437366000
|
|
11
|
1789.5
|
16:23:42
|
BATE
|
592129047437376000
|
|
98
|
1789.5
|
16:23:42
|
BATE
|
592129047437376000
|
|
156
|
1789.5
|
16:24:10
|
XLON
|
606202800003043000
|
|
109
|
1790
|
16:25:26
|
BATE
|
592129047437505000
|
|
293
|
1790
|
16:25:53
|
BATE
|
592129047437530000
|
|
327
|
1790
|
16:25:53
|
BATE
|
606202800003163000
|
|
115
|
1790
|
16:25:53
|
BATE
|
606202800003163000
|
|
371
|
1790
|
16:25:53
|
XLON
|
592129047437530000
|
|
415
|
1790
|
16:25:53
|
XLON
|
592129047437530000
|
|
426
|
1790
|
16:25:53
|
XLON
|
606202800003163000
|
|
109
|
1790
|
16:25:53
|
XLON
|
606202800003163000
|
|
23
|
1790
|
16:25:53
|
BATE
|
592129047437530000
|
|
357
|
1791
|
16:25:55
|
BATE
|
606202800003165000
|
|
119
|
1791
|
16:25:55
|
XLON
|
592129047437532000
|
|
241
|
1791
|
16:26:00
|
BATE
|
606202800003171000
|
|
218
|
1791
|
16:26:00
|
BATE
|
606202800003171000
|
|
130
|
1791
|
16:26:13
|
BATE
|
592129047437551000
|
|
327
|
1791
|
16:26:32
|
XLON
|
592129047437570000
|
|
109
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
420
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
327
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
233
|
1791
|
16:26:32
|
BATE
|
592129047437570000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437570000
|
|
283
|
1791
|
16:26:32
|
BATE
|
592129047437570000
|
|
620
|
1791
|
16:26:32
|
XLON
|
592129047437570000
|
|
93
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
74
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
401
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
180
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
1
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
26
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
19
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
27
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
193
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
193
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
93
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
33
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
40
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
1
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
19
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
19
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
193
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
93
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
33
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
40
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
21
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
10
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
3
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
4
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
1
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
4
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
4
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
40
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
148
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
229
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
193
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
93
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
33
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
40
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
520
|
1791
|
16:26:32
|
XLON
|
592129047437571000
|
|
109
|
1791
|
16:26:32
|
XLON
|
592129047437571000
|
|
194
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
326
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437571000
|
|
484
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
36
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
363
|
1791
|
16:26:32
|
XLON
|
606202800003202000
|
|
109
|
1791
|
16:26:32
|
BATE
|
592129047437572000
|
|
130
|
1791
|
16:26:33
|
XLON
|
606202800003204000
|
|
27
|
1791
|
16:26:34
|
XLON
|
606202800003205000
|
|
117
|
1791
|
16:26:34
|
XLON
|
606202800003205000
|
|
108
|
1791
|
16:26:34
|
XLON
|
606202800003206000
|
|
130
|
1791
|
16:26:35
|
BATE
|
592129047437575000
|
|
218
|
1791
|
16:26:35
|
BATE
|
606202800003206000
|
|
342
|
1791
|
16:26:36
|
XLON
|
592129047437576000
|
|
195
|
1791
|
16:26:36
|
XLON
|
606202800003207000
|
|
65
|
1791
|
16:26:36
|
XLON
|
592129047437576000
|
|
17
|
1790.5
|
16:26:58
|
XLON
|
606202800003230000
|
|
67
|
1791
|
16:27:05
|
BATE
|
606202800003237000
|
|
1
|
1791
|
16:27:05
|
BATE
|
606202800003237000
|
|
1
|
1791
|
16:27:05
|
BATE
|
592129047437606000
|
|
15
|
1792
|
16:27:32
|
XLON
|
592129047437631000
|
|
170
|
1792
|
16:27:32
|
XLON
|
592129047437631000
|
|
127
|
1792
|
16:27:32
|
XLON
|
592129047437631000
|
|
12
|
1792
|
16:27:32
|
XLON
|
606202800003261000
|
|
116
|
1792
|
16:27:46
|
XLON
|
592129047437643000
|
|
59
|
1792
|
16:27:53
|
BATE
|
592129047437648000
|
|
5
|
1792
|
16:27:53
|
BATE
|
606202800003278000
|
|
57
|
1792
|
16:27:53
|
BATE
|
606202800003278000
|
|
126
|
1792
|
16:27:58
|
BATE
|
592129047437652000
|
|
14
|
1791.5
|
16:27:59
|
BATE
|
592129047437653000
|
|
91
|
1791.5
|
16:28:02
|
BATE
|
592129047437657000
|
|
35
|
1792
|
16:28:34
|
XLON
|
592129047437688000
|
|
126
|
1792
|
16:28:34
|
XLON
|
606202800003317000
|
|
192
|
1792
|
16:28:46
|
XLON
|
592129047437700000
|
|
158
|
1792
|
16:28:46
|
XLON
|
606202800003329000
|
|
89
|
1792.5
|
16:29:16
|
BATE
|
592129047437734000
|
|
34
|
1792.5
|
16:29:16
|
BATE
|
592129047437734000
|
|
218
|
1792.5
|
16:29:16
|
BATE
|
592129047437734000
|
|
155
|
1792.5
|
16:29:16
|
XLON
|
606202800003361000
|
|
27
|
1792.5
|
16:29:18
|
XLON
|
606202800003363000
|
|
120
|
1792.5
|
16:29:18
|
XLON
|
606202800003363000
|
|
232
|
1792.5
|
16:29:21
|
XLON
|
606202800003366000
|
|
76
|
1792.5
|
16:29:46
|
BATE
|
592129047437773000
|
|
247
|
1792.5
|
16:29:46
|
XLON
|
592129047437773000
|
|
33
|
1792.5
|
16:29:46
|
BATE
|
592129047437773000
|
|
218
|
1792.5
|
16:29:46
|
BATE
|
592129047437773000
|
|
295
|
1792.5
|
16:29:46
|
XLON
|
606202800003400000
|
|
146
|
1792.5
|
16:29:46
|
XLON
|
606202800003400000
|
|
129
|
1792.5
|
16:29:48
|
XLON
|
606202800003402000
|
|
78
|
1792.5
|
16:29:51
|
XLON
|
606202800003418000
|
|
71
|
1792.5
|
16:29:52
|
XLON
|
606202800003429000
|
|
49
|
1792.5
|
16:29:52
|
XLON
|
606202800003429000
|
Contacts:
+44 (0) 20 7399 6500
Ray Cahill (Director of Corporate Governance)
Paul Lister (Company Secretary)