Transaction in Own Shares

 

 

28 February 2024

Vesuvius plc

Share Buyback Programme – Transactions in Own Securities

 

Vesuvius plc (the "Company") announces that it has purchased the following number of its Ordinary Shares of 10p each from Jefferies International Limited (the “Broker”), pursuant to the terms of its Share Buyback Programme announced on 4 December 2023:

 

Date of purchase:

27/02/2024

 

 

Number of ordinary shares purchased:

39,872

 

 

Highest price paid per share (pence per share):

489.40p

 

 

Lowest price paid per share (pence per share):

487.00p

 

 

Volume weighted average price paid per share (pence per share):

488.17p

 

The Ordinary Share purchases have been made accordance with the authority granted by shareholders at the 2023 Annual General Meeting. The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these shares, the Company will have 268,803,931 Ordinary Shares of 10p each in issue (excluding 7,271,174 Ordinary Shares held in Treasury). Therefore, the total voting rights in the Company will be 268,803,931. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Jefferies International Limited as part of the Share Buyback Programme.

 

Since the commencement of the Share Buyback Programme to repurchase up to £50 million of Ordinary Shares, as announced on 4 December 2023, the Company has purchased 2,409,966 Ordinary Shares for a consideration of £11,436,560.24.

 

For further information, please contact:

 

Enquiries:

 

 

Vesuvius plc

Rachel Stevens, Head of Investor Relations

+44 (0) 7387 545 271

 

 

 

 

 

 

 

 

 

 

 

 

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Schedule of Purchases

Aggregate information: 

Trading Venue

Weighted average price (pence per share)

Aggregate volume

London Stock Exchange (LSE)

488.16p

19,585

Chi-X (CHIX)

488.21p

4,946

BATE (BATE)

488.17p

11,747

Aquis (AQXE)

488.16p

2,106

Turquoise (TRQX)

488.16p

1,488

 

Transaction Details:

Issuer name:

Vesuvius plc

ISIN:

GB00B82YXW83

Intermediary name:

Jefferies International Limited

Intermediary code:

JEFFGB2XXXX

Time zone:

UKT

Currency:

GBP

 

Individual Transactions:

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Transaction
reference number

Trading venue

2

487.20

08:21:45

00391844704TRLO0.1.1

AQXE

2

487.20

08:21:59

00391844729TRLO0.1.1

AQXE

5

488.80

08:22:15

00391844780TRLO0.1.1

CHIX

13

488.80

08:24:26

00391845119TRLO0.1.1

BATE

12

488.80

08:24:34

00391845132TRLO0.1.1

BATE

90

488.80

08:25:04

00391845195TRLO0.1.1

BATE

43

488.80

08:25:10

00391845203TRLO0.1.1

CHIX

23

489.00

08:25:18

00391845215TRLO0.1.1

XLON

23

489.00

08:25:18

00391845216TRLO0.1.1

XLON

147

489.00

08:25:18

00391845217TRLO0.1.1

XLON

16

488.20

08:25:19

00391845218TRLO0.1.1

AQXE

2

488.20

08:25:25

00391845227TRLO0.1.1

AQXE

5

488.60

08:37:50

00391847321TRLO0.1.1

CHIX

2

488.20

08:37:50

00391847322TRLO0.1.1

AQXE

14

487.20

08:37:50

00391847323TRLO0.1.1

BATE

6

487.20

08:37:50

00391847324TRLO0.1.1

CHIX

27

487.20

08:37:50

00391847325TRLO0.1.1

XLON

2

488.20

08:38:39

00391847469TRLO0.1.1

AQXE

16

488.20

08:41:10

00391847840TRLO0.1.1

AQXE

23

487.80

08:41:27

00391847868TRLO0.1.1

XLON

170

487.80

08:41:27

00391847869TRLO0.1.1

XLON

18

487.80

08:43:11

00391848130TRLO0.1.1

CHIX

39

487.80

08:46:25

00391848640TRLO0.1.1

CHIX

1

487.60

08:46:41

00391848687TRLO0.1.1

TRQX

2

487.60

08:46:41

00391848688TRLO0.1.1

TRQX

13

487.60

08:46:41

00391848689TRLO0.1.1

TRQX

2

487.60

08:46:41

00391848690TRLO0.1.1

TRQX

1

487.60

08:46:41

00391848691TRLO0.1.1

TRQX

12

487.60

08:46:41

00391848692TRLO0.1.1

TRQX

14

487.20

08:46:41

00391848693TRLO0.1.1

BATE

13

487.20

08:46:41

00391848694TRLO0.1.1

BATE

12

487.20

08:46:41

00391848695TRLO0.1.1

BATE

54

487.20

08:46:41

00391848696TRLO0.1.1

BATE

36

487.20

08:46:41

00391848697TRLO0.1.1

BATE

27

487.20

08:46:41

00391848698TRLO0.1.1

XLON

1

487.20

08:46:41

00391848700TRLO0.1.1

TRQX

6

487.20

08:46:41

00391848699TRLO0.1.1

CHIX

2

487.20

08:46:41

00391848701TRLO0.1.1

TRQX

2

487.60

08:49:04

00391849027TRLO0.1.1

AQXE

4

487.20

08:49:55

00391849166TRLO0.1.1

AQXE

1

487.20

08:49:55

00391849167TRLO0.1.1

TRQX

1

487.20

08:49:55

00391849168TRLO0.1.1

TRQX

1

487.20

08:50:18

00391849219TRLO0.1.1

TRQX

5

487.00

08:50:32

00391849247TRLO0.1.1

CHIX

7

488.00

09:02:16

00391851045TRLO0.1.1

XLON

170

488.00

09:02:19

00391851052TRLO0.1.1

XLON

16

488.00

09:02:19

00391851051TRLO0.1.1

XLON

5

488.20

09:02:44

00391851108TRLO0.1.1

CHIX

72

488.20

09:05:35

00391851711TRLO0.1.1

CHIX

23

488.20

09:05:35

00391851712TRLO0.1.1

XLON

170

488.20

09:05:35

00391851713TRLO0.1.1

XLON

2

488.00

09:05:41

00391851727TRLO0.1.1

AQXE

1

488.00

09:05:41

00391851728TRLO0.1.1

AQXE

4

488.00

09:05:41

00391851729TRLO0.1.1

AQXE

5

488.20

09:07:38

00391851969TRLO0.1.1

CHIX

2

488.00

09:07:49

00391851996TRLO0.1.1

AQXE

6

488.00

09:08:01

00391852006TRLO0.1.1

AQXE

25

488.00

09:10:52

00391852609TRLO0.1.1

AQXE

2

488.00

09:10:52

00391852610TRLO0.1.1

AQXE

13

488.20

09:17:55

00391853744TRLO0.1.1

CHIX

3

488.20

09:18:16

00391853780TRLO0.1.1

CHIX

27

488.20

09:25:03

00391854713TRLO0.1.1

CHIX

5

488.20

09:25:03

00391854714TRLO0.1.1

CHIX

5

488.20

09:25:03

00391854715TRLO0.1.1

CHIX

4

488.20

09:28:04

00391855245TRLO0.1.1

AQXE

27

488.20

09:28:04

00391855246TRLO0.1.1

AQXE

2

488.20

09:28:04

00391855248TRLO0.1.1

AQXE

2

488.20

09:28:04

00391855247TRLO0.1.1

AQXE

4

488.20

09:28:04

00391855249TRLO0.1.1

AQXE

5

488.20

09:28:04

00391855251TRLO0.1.1

CHIX

16

488.20

09:28:04

00391855250TRLO0.1.1

AQXE

86

488.20

09:28:04

00391855252TRLO0.1.1

CHIX

2

488.20

09:30:35

00391855641TRLO0.1.1

AQXE

21

488.20

09:33:43

00391856072TRLO0.1.1

AQXE

2

488.20

09:33:43

00391856073TRLO0.1.1

AQXE

5

488.00

09:34:07

00391856109TRLO0.1.1

CHIX

43

488.00

09:34:07

00391856110TRLO0.1.1

CHIX

46

488.00

09:34:07

00391856111TRLO0.1.1

XLON

309

488.00

09:34:07

00391856112TRLO0.1.1

XLON

31

488.00

09:34:07

00391856113TRLO0.1.1

XLON

28

488.00

09:34:07

00391856114TRLO0.1.1

XLON

340

488.00

09:34:07

00391856115TRLO0.1.1

XLON

2

488.20

09:35:46

00391856329TRLO0.1.1

AQXE

225

488.60

09:39:26

00391856723TRLO0.1.1

BATE

60

488.60

09:39:26

00391856724TRLO0.1.1

BATE

225

488.60

09:39:26

00391856725TRLO0.1.1

BATE

65

488.60

09:39:26

00391856726TRLO0.1.1

BATE

41

488.60

09:39:33

00391856760TRLO0.1.1

XLON

5

488.60

09:39:40

00391856779TRLO0.1.1

CHIX

28

488.60

09:40:08

00391856861TRLO0.1.1

CHIX

15

488.60

09:40:08

00391856862TRLO0.1.1

CHIX

170

488.60

09:40:10

00391856863TRLO0.1.1

XLON

26

488.60

09:41:33

00391856993TRLO0.1.1

BATE

180

488.60

09:41:49

00391857019TRLO0.1.1

BATE

5

488.60

09:43:06

00391857178TRLO0.1.1

CHIX

23

488.60

09:47:07

00391857637TRLO0.1.1

XLON

170

488.60

09:47:49

00391857788TRLO0.1.1

XLON

14

488.60

09:47:49

00391857789TRLO0.1.1

BATE

66

488.60

09:47:49

00391857791TRLO0.1.1

BATE

10

488.60

09:47:49

00391857790TRLO0.1.1

BATE

13

488.60

09:47:49

00391857792TRLO0.1.1

BATE

24

488.60

09:49:42

00391858027TRLO0.1.1

BATE

12

488.60

09:49:42

00391858028TRLO0.1.1

BATE

43

488.40

09:51:04

00391858222TRLO0.1.1

CHIX

5

488.40

09:51:04

00391858223TRLO0.1.1

CHIX

2

488.40

09:51:04

00391858224TRLO0.1.1

TRQX

2

488.40

09:51:04

00391858225TRLO0.1.1

TRQX

2

488.40

09:51:04

00391858226TRLO0.1.1

AQXE

22

488.40

09:51:04

00391858227TRLO0.1.1

TRQX

9

488.40

09:51:04

00391858228TRLO0.1.1

TRQX

11

488.40

09:51:04

00391858229TRLO0.1.1

TRQX

16

488.40

09:51:04

00391858230TRLO0.1.1

AQXE

16

488.40

09:51:04

00391858231TRLO0.1.1

AQXE

11

488.40

09:51:04

00391858234TRLO0.1.1

TRQX

2

488.40

09:51:04

00391858232TRLO0.1.1

AQXE

63

488.40

09:51:04

00391858233TRLO0.1.1

TRQX

1

488.40

09:51:04

00391858235TRLO0.1.1

TRQX

2

488.40

09:51:04

00391858236TRLO0.1.1

AQXE

2

488.40

09:51:04

00391858237TRLO0.1.1

AQXE

13

488.60

09:52:44

00391858451TRLO0.1.1

BATE

12

488.60

09:53:25

00391858508TRLO0.1.1

BATE

90

488.60

09:55:17

00391858718TRLO0.1.1

BATE

13

488.60

10:00:11

00391859495TRLO0.1.1

BATE

21

488.40

10:00:15

00391859501TRLO0.1.1

XLON

72

488.40

10:00:15

00391859502TRLO0.1.1

XLON

1

488.40

10:00:15

00391859503TRLO0.1.1

TRQX

72

488.40

10:00:15

00391859504TRLO0.1.1

XLON

1

488.40

10:00:15

00391859505TRLO0.1.1

TRQX

1

488.40

10:00:15

00391859506TRLO0.1.1

TRQX

1

488.40

10:00:15

00391859507TRLO0.1.1

TRQX

11

488.40

10:00:15

00391859508TRLO0.1.1

TRQX

5

488.40

10:00:15

00391859509TRLO0.1.1

XLON

12

488.60

10:01:37

00391859731TRLO0.1.1

BATE

43

488.40

10:01:37

00391859732TRLO0.1.1

CHIX

23

488.40

10:01:37

00391859734TRLO0.1.1

XLON

5

488.40

10:01:37

00391859733TRLO0.1.1

CHIX

1

488.40

10:04:45

00391860231TRLO0.1.1

TRQX

23

488.40

10:04:45

00391860232TRLO0.1.1

XLON

90

488.40

10:05:29

00391860411TRLO0.1.1

BATE

170

488.40

10:05:47

00391860466TRLO0.1.1

XLON

16

488.20

10:07:47

00391860764TRLO0.1.1

AQXE

2

488.20

10:07:47

00391860765TRLO0.1.1

AQXE

2

488.20

10:07:47

00391860766TRLO0.1.1

AQXE

5

488.20

10:07:47

00391860767TRLO0.1.1

CHIX

2

488.20

10:07:47

00391860768TRLO0.1.1

AQXE

43

488.20

10:07:47

00391860769TRLO0.1.1

CHIX

1

488.40

10:09:08

00391861081TRLO0.1.1

TRQX

1

488.40

10:10:35

00391861456TRLO0.1.1

TRQX

2

488.20

10:11:46

00391861613TRLO0.1.1

AQXE

16

488.20

10:11:46

00391861614TRLO0.1.1

AQXE

2

488.20

10:12:31

00391861773TRLO0.1.1

AQXE

7

488.40

10:12:59

00391861836TRLO0.1.1

TRQX

4

488.40

10:12:59

00391861837TRLO0.1.1

TRQX

13

488.40

10:13:51

00391861959TRLO0.1.1

BATE

2

488.20

10:15:57

00391862456TRLO0.1.1

AQXE

1

488.40

10:18:07

00391862806TRLO0.1.1

TRQX

1

488.40

10:18:46

00391862904TRLO0.1.1

TRQX

5

488.20

10:19:51

00391863100TRLO0.1.1

CHIX

16

488.20

10:19:51

00391863099TRLO0.1.1

AQXE

2

488.20

10:24:15

00391863883TRLO0.1.1

AQXE

43

488.20

10:24:18

00391863887TRLO0.1.1

CHIX

11

488.40

10:26:29

00391864305TRLO0.1.1

TRQX

1

488.40

10:27:06

00391864420TRLO0.1.1

TRQX

1

488.40

10:27:08

00391864424TRLO0.1.1

TRQX

2

488.20

10:29:42

00391864787TRLO0.1.1

AQXE

5

488.20

10:29:42

00391864788TRLO0.1.1

CHIX

43

488.20

10:31:46

00391865169TRLO0.1.1

CHIX

1

488.40

10:32:15

00391865260TRLO0.1.1

TRQX

1

488.40

10:32:39

00391865334TRLO0.1.1

TRQX

11

488.40

10:34:09

00391865556TRLO0.1.1

TRQX

1

488.40

10:35:36

00391865781TRLO0.1.1

TRQX

1

488.40

10:36:12

00391865844TRLO0.1.1

TRQX

5

488.20

10:37:26

00391866067TRLO0.1.1

CHIX

43

488.20

10:37:26

00391866068TRLO0.1.1

CHIX

1

488.40

10:38:57

00391866252TRLO0.1.1

TRQX

11

488.40

10:39:39

00391866362TRLO0.1.1

TRQX

1

488.40

10:40:00

00391866415TRLO0.1.1

TRQX

46

488.20

10:40:03

00391866426TRLO0.1.1

XLON

170

488.20

10:40:06

00391866433TRLO0.1.1

XLON

16

488.20

10:40:20

00391866457TRLO0.1.1

AQXE

2

488.20

10:40:20

00391866458TRLO0.1.1

AQXE

2

488.20

10:40:20

00391866459TRLO0.1.1

AQXE

5

488.20

10:40:20

00391866461TRLO0.1.1

CHIX

13

488.20

10:40:20

00391866460TRLO0.1.1

AQXE

2

488.20

10:40:20

00391866462TRLO0.1.1

AQXE

179

488.40

10:41:59

00391866743TRLO0.1.1

XLON

23

488.40

10:42:07

00391866784TRLO0.1.1

XLON

2

488.20

10:42:41

00391866850TRLO0.1.1

AQXE

26

488.20

10:42:41

00391866849TRLO0.1.1

BATE

2

488.20

10:42:41

00391866851TRLO0.1.1

AQXE

19

488.20

10:42:41

00391866852TRLO0.1.1

AQXE

90

488.20

10:42:41

00391866853TRLO0.1.1

BATE

19

488.20

10:42:41

00391866854TRLO0.1.1

BATE

15

488.20

10:42:41

00391866855TRLO0.1.1

XLON

146

488.20

10:42:41

00391866856TRLO0.1.1

XLON

23

488.20

10:42:41

00391866857TRLO0.1.1

XLON

60

488.20

10:44:07

00391867120TRLO0.1.1

BATE

101

488.20

10:44:28

00391867158TRLO0.1.1

BATE

43

488.20

10:44:28

00391867159TRLO0.1.1

CHIX

5

488.20

10:44:28

00391867160TRLO0.1.1

CHIX

24

488.20

10:44:28

00391867161TRLO0.1.1

BATE

12

488.20

10:44:28

00391867162TRLO0.1.1

BATE

13

488.20

10:44:28

00391867164TRLO0.1.1

BATE

24

488.20

10:44:28

00391867163TRLO0.1.1

BATE

90

488.20

10:44:28

00391867165TRLO0.1.1

BATE

1

488.20

10:44:28

00391867166TRLO0.1.1

TRQX

1

488.20

10:44:28

00391867167TRLO0.1.1

TRQX

170

488.20

10:45:06

00391867275TRLO0.1.1

XLON

23

488.60

10:49:00

00391868066TRLO0.1.1

XLON

170

488.60

10:49:05

00391868087TRLO0.1.1

XLON

2

489.20

11:01:13

00391870305TRLO0.1.1

AQXE

2

489.20

11:01:13

00391870306TRLO0.1.1

AQXE

2

489.20

11:01:13

00391870307TRLO0.1.1

AQXE

43

489.20

11:01:13

00391870308TRLO0.1.1

CHIX

2

489.20

11:01:13

00391870309TRLO0.1.1

AQXE

2

489.20

11:01:13

00391870310TRLO0.1.1

AQXE

2

489.20

11:01:13

00391870311TRLO0.1.1

AQXE

16

489.20

11:01:13

00391870313TRLO0.1.1

AQXE

32

489.20

11:01:13

00391870312TRLO0.1.1

AQXE

10

489.20

11:01:13

00391870314TRLO0.1.1

CHIX

5

489.20

11:01:13

00391870315TRLO0.1.1

CHIX

7

489.20

11:01:13

00391870316TRLO0.1.1

CHIX

2

489.20

11:01:13

00391870318TRLO0.1.1

TRQX

36

489.20

11:01:13

00391870317TRLO0.1.1

CHIX

23

489.20

11:01:13

00391870319TRLO0.1.1

XLON

170

489.20

11:01:13

00391870320TRLO0.1.1

XLON

11

489.20

11:01:13

00391870321TRLO0.1.1

TRQX

1

489.20

11:01:13

00391870323TRLO0.1.1

TRQX

11

489.20

11:01:13

00391870322TRLO0.1.1

TRQX

1

489.20

11:01:13

00391870325TRLO0.1.1

TRQX

11

489.20

11:01:13

00391870324TRLO0.1.1

TRQX

2

489.20

11:01:13

00391870326TRLO0.1.1

TRQX

1

489.20

11:01:13

00391870327TRLO0.1.1

TRQX

1

489.20

11:01:13

00391870328TRLO0.1.1

TRQX

1

489.20

11:01:13

00391870329TRLO0.1.1

TRQX

26

489.40

11:02:49

00391870556TRLO0.1.1

BATE

12

489.40

11:02:52

00391870563TRLO0.1.1

BATE

90

489.40

11:02:52

00391870564TRLO0.1.1

BATE

23

489.40

11:03:10

00391870600TRLO0.1.1

XLON

2

489.20

11:03:35

00391870711TRLO0.1.1

AQXE

2

489.20

11:03:35

00391870712TRLO0.1.1

AQXE

43

489.20

11:03:35

00391870713TRLO0.1.1

CHIX

170

489.40

11:03:39

00391870738TRLO0.1.1

XLON

11

489.20

11:03:43

00391870753TRLO0.1.1

TRQX

13

488.60

11:03:50

00391870767TRLO0.1.1

BATE

180

488.60

11:03:50

00391870768TRLO0.1.1

BATE

1

489.20

11:04:02

00391870793TRLO0.1.1

TRQX

5

489.20

11:07:36

00391871351TRLO0.1.1

CHIX

23

489.40

11:09:43

00391871689TRLO0.1.1

XLON

8

489.40

11:11:32

00391871906TRLO0.1.1

XLON

38

489.40

11:11:32

00391871907TRLO0.1.1

XLON

46

489.40

11:11:32

00391871908TRLO0.1.1

XLON

78

489.40

11:11:32

00391871909TRLO0.1.1

XLON

1

489.40

11:13:08

00391872137TRLO0.1.1

TRQX

1

489.40

11:13:08

00391872138TRLO0.1.1

TRQX

1

489.40

11:13:08

00391872140TRLO0.1.1

TRQX

1

489.40

11:13:08

00391872139TRLO0.1.1

TRQX

13

489.20

11:13:08

00391872142TRLO0.1.1

BATE

43

489.20

11:13:08

00391872141TRLO0.1.1

CHIX

24

489.20

11:13:08

00391872143TRLO0.1.1

BATE

12

489.20

11:13:08

00391872145TRLO0.1.1

BATE

90

489.20

11:13:08

00391872144TRLO0.1.1

BATE

2

489.00

11:13:12

00391872161TRLO0.1.1

AQXE

16

489.00

11:13:12

00391872162TRLO0.1.1

AQXE

2

489.00

11:13:12

00391872163TRLO0.1.1

AQXE

13

488.80

11:16:01

00391872757TRLO0.1.1

BATE

11

488.80

11:16:01

00391872758TRLO0.1.1

TRQX

5

488.80

11:16:57

00391872884TRLO0.1.1

CHIX

1

488.80

11:18:13

00391873045TRLO0.1.1

TRQX

23

488.80

11:20:39

00391873423TRLO0.1.1

XLON

2

488.80

11:21:17

00391873535TRLO0.1.1

AQXE

16

488.80

11:21:17

00391873534TRLO0.1.1

AQXE

2

488.80

11:21:17

00391873536TRLO0.1.1

AQXE

90

488.60

11:22:08

00391873688TRLO0.1.1

BATE

114

488.60

11:23:06

00391873882TRLO0.1.1

XLON

56

488.60

11:23:06

00391873883TRLO0.1.1

XLON

5

488.60

11:28:58

00391874959TRLO0.1.1

CHIX

11

488.60

11:28:58

00391874960TRLO0.1.1

CHIX

32

488.60

11:29:06

00391874975TRLO0.1.1

CHIX

13

488.40

11:29:06

00391874978TRLO0.1.1

BATE

12

488.40

11:29:06

00391874979TRLO0.1.1

BATE

1

488.40

11:29:06

00391874982TRLO0.1.1

TRQX

1

488.40

11:29:06

00391874988TRLO0.1.1

TRQX

11

488.40

11:29:06

00391874987TRLO0.1.1

TRQX

49

488.60

12:00:01

00391880039TRLO0.1.1

CHIX

42

488.60

12:00:01

00391880040TRLO0.1.1

CHIX

10

488.60

12:00:01

00391880041TRLO0.1.1

CHIX

5

488.60

12:00:01

00391880042TRLO0.1.1

CHIX

38

488.60

12:05:55

00391881124TRLO0.1.1

CHIX

2

488.40

12:11:05

00391881832TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881833TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881834TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881835TRLO0.1.1

AQXE

16

488.40

12:11:05

00391881836TRLO0.1.1

AQXE

36

488.40

12:11:05

00391881837TRLO0.1.1

BATE

16

488.40

12:11:05

00391881838TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881839TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881841TRLO0.1.1

AQXE

16

488.40

12:11:05

00391881840TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881843TRLO0.1.1

AQXE

2

488.40

12:11:05

00391881842TRLO0.1.1

AQXE

54

488.40

12:11:05

00391881844TRLO0.1.1

BATE

12

488.40

12:11:05

00391881846TRLO0.1.1

BATE

13

488.40

12:11:05

00391881845TRLO0.1.1

BATE

12

488.40

12:11:05

00391881847TRLO0.1.1

BATE

90

488.40

12:11:05

00391881848TRLO0.1.1

BATE

13

488.40

12:11:05

00391881849TRLO0.1.1

BATE

23

488.40

12:11:05

00391881852TRLO0.1.1

XLON

34

488.40

12:11:05

00391881851TRLO0.1.1

BATE

56

488.40

12:11:05

00391881850TRLO0.1.1

BATE

1

488.40

12:11:05

00391881853TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881854TRLO0.1.1

TRQX

170

488.40

12:11:05

00391881855TRLO0.1.1

XLON

11

488.40

12:11:05

00391881857TRLO0.1.1

TRQX

21

488.40

12:11:05

00391881856TRLO0.1.1

XLON

1

488.40

12:11:05

00391881858TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881860TRLO0.1.1

TRQX

11

488.40

12:11:05

00391881859TRLO0.1.1

TRQX

24

488.40

12:11:05

00391881862TRLO0.1.1

XLON

173

488.40

12:11:05

00391881861TRLO0.1.1

XLON

1

488.40

12:11:05

00391881863TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881864TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881865TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881866TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881867TRLO0.1.1

TRQX

37

488.40

12:11:05

00391881868TRLO0.1.1

XLON

2

488.40

12:11:05

00391881869TRLO0.1.1

TRQX

9

488.40

12:11:05

00391881870TRLO0.1.1

TRQX

1

488.40

12:11:05

00391881871TRLO0.1.1

TRQX

130

488.40

12:11:05

00391881872TRLO0.1.1

XLON

1

488.40

12:13:06

00391882160TRLO0.1.1

TRQX

12

488.40

12:13:24

00391882209TRLO0.1.1

BATE

13

488.40

12:13:48

00391882277TRLO0.1.1

BATE

90

488.40

12:16:01

00391882648TRLO0.1.1

BATE

5

488.40

12:16:01

00391882649TRLO0.1.1

CHIX

43

488.40

12:16:48

00391882760TRLO0.1.1

CHIX

11

488.40

12:16:54

00391882780TRLO0.1.1

TRQX

24

488.20

12:18:39

00391883024TRLO0.1.1

XLON

13

488.40

12:18:39

00391883023TRLO0.1.1

BATE

170

488.20

12:18:39

00391883025TRLO0.1.1

XLON

1

488.40

12:19:08

00391883142TRLO0.1.1

TRQX

12

488.40

12:20:48

00391883384TRLO0.1.1

BATE

1

488.40

12:21:16

00391883440TRLO0.1.1

TRQX

1

488.40

12:24:53

00391883945TRLO0.1.1

TRQX

1

488.40

12:26:53

00391884270TRLO0.1.1

TRQX

23

488.40

12:26:53

00391884271TRLO0.1.1

XLON

90

488.40

12:27:00

00391884296TRLO0.1.1

BATE

5

488.40

12:27:12

00391884339TRLO0.1.1

CHIX

11

488.40

12:27:37

00391884405TRLO0.1.1

TRQX

170

488.40

12:27:37

00391884404TRLO0.1.1

XLON

43

488.40

12:27:54

00391884502TRLO0.1.1

CHIX

13

488.40

12:28:47

00391884605TRLO0.1.1

BATE

2

488.20

12:29:15

00391884678TRLO0.1.1

AQXE

2

488.20

12:29:15

00391884680TRLO0.1.1

AQXE

32

488.20

12:29:15

00391884679TRLO0.1.1

AQXE

2

488.20

12:29:15

00391884681TRLO0.1.1

AQXE

16

488.20

12:29:15

00391884682TRLO0.1.1

AQXE

12

488.40

12:30:26

00391884817TRLO0.1.1

BATE

5

488.40

12:31:05

00391884902TRLO0.1.1

CHIX

1

488.40

12:32:14

00391885146TRLO0.1.1

TRQX

23

488.40

12:32:14

00391885145TRLO0.1.1

XLON

1

488.40

12:32:14

00391885147TRLO0.1.1

TRQX

90

488.40

12:32:58

00391885252TRLO0.1.1

BATE

2

488.20

12:32:58

00391885253TRLO0.1.1

AQXE

2

488.20

12:32:58

00391885254TRLO0.1.1

AQXE

93

488.40

12:33:09

00391885281TRLO0.1.1

XLON

48

488.40

12:33:09

00391885282TRLO0.1.1

XLON

29

488.40

12:33:09

00391885283TRLO0.1.1

XLON

2

488.20

12:36:03

00391885788TRLO0.1.1

AQXE

2

488.20

12:36:03

00391885789TRLO0.1.1

AQXE

12

488.20

12:36:03

00391885791TRLO0.1.1

BATE

13

488.20

12:36:03

00391885790TRLO0.1.1

BATE

11

488.20

12:36:03

00391885792TRLO0.1.1

TRQX

1

488.20

12:36:03

00391885794TRLO0.1.1

TRQX

1

488.20

12:36:03

00391885793TRLO0.1.1

TRQX

1

488.20

12:36:03

00391885795TRLO0.1.1

TRQX

1

488.20

12:36:03

00391885796TRLO0.1.1

TRQX

23

488.40

12:36:13

00391885819TRLO0.1.1

XLON

10

488.20

12:36:35

00391885871TRLO0.1.1

AQXE

118

488.40

12:37:15

00391885966TRLO0.1.1

XLON

52

488.40

12:37:15

00391885967TRLO0.1.1

XLON

2

488.20

12:37:55

00391886139TRLO0.1.1

AQXE

6

488.20

12:37:55

00391886140TRLO0.1.1

AQXE

13

488.20

12:37:55

00391886142TRLO0.1.1

BATE

90

488.20

12:37:55

00391886141TRLO0.1.1

BATE

11

488.20

12:37:55

00391886143TRLO0.1.1

TRQX

23

488.40

12:40:16

00391886659TRLO0.1.1

XLON

43

488.60

12:40:23

00391886674TRLO0.1.1

CHIX

5

488.60

12:40:46

00391886716TRLO0.1.1

CHIX

5

488.60

12:40:46

00391886717TRLO0.1.1

CHIX

86

488.60

12:42:49

00391887005TRLO0.1.1

CHIX

43

488.60

12:42:49

00391887006TRLO0.1.1

CHIX

5

488.60

12:43:34

00391887089TRLO0.1.1

CHIX

170

488.40

12:43:34

00391887090TRLO0.1.1

XLON

2

488.20

12:43:54

00391887169TRLO0.1.1

AQXE

16

488.20

12:43:54

00391887170TRLO0.1.1

AQXE

2

488.20

12:43:54

00391887171TRLO0.1.1

AQXE

12

488.20

12:43:54

00391887172TRLO0.1.1

BATE

2

488.20

12:43:54

00391887173TRLO0.1.1

AQXE

90

488.20

12:43:54

00391887174TRLO0.1.1

BATE

13

488.20

12:43:54

00391887175TRLO0.1.1

BATE

12

488.20

12:43:54

00391887176TRLO0.1.1

BATE

1

488.20

12:43:54

00391887177TRLO0.1.1

TRQX

1

488.20

12:43:54

00391887178TRLO0.1.1

TRQX

1

488.20

12:43:54

00391887179TRLO0.1.1

TRQX

1

488.20

12:43:54

00391887180TRLO0.1.1

TRQX

11

488.20

12:43:54

00391887181TRLO0.1.1

TRQX

1

488.20

12:43:54

00391887182TRLO0.1.1

TRQX

1

488.20

12:43:54

00391887184TRLO0.1.1

TRQX

8

487.60

12:44:13

00391887267TRLO0.1.1

XLON

13

487.80

12:46:09

00391887570TRLO0.1.1

BATE

5

487.60

12:46:09

00391887572TRLO0.1.1

CHIX

90

487.80

12:46:09

00391887571TRLO0.1.1

BATE

1

487.80

12:46:09

00391887573TRLO0.1.1

TRQX

170

487.60

12:46:09

00391887574TRLO0.1.1

XLON

12

487.80

12:46:11

00391887577TRLO0.1.1

BATE

1

487.80

12:46:19

00391887594TRLO0.1.1

TRQX

11

487.80

12:46:29

00391887621TRLO0.1.1

TRQX

38

487.80

12:48:17

00391887939TRLO0.1.1

XLON

5

488.00

12:48:30

00391887966TRLO0.1.1

CHIX

87

487.80

12:49:06

00391888061TRLO0.1.1

BATE

43

488.00

12:49:28

00391888139TRLO0.1.1

CHIX

3

487.80

12:50:36

00391888416TRLO0.1.1

BATE

13

487.80

12:50:36

00391888417TRLO0.1.1

BATE

1

487.80

12:50:36

00391888419TRLO0.1.1

TRQX

12

487.80

12:50:36

00391888418TRLO0.1.1

BATE

1

487.80

12:50:36

00391888421TRLO0.1.1

TRQX

11

487.80

12:50:36

00391888420TRLO0.1.1

TRQX

1

487.80

12:50:36

00391888422TRLO0.1.1

TRQX

15

487.80

12:50:36

00391888423TRLO0.1.1

XLON

155

487.80

12:50:36

00391888424TRLO0.1.1

XLON

5

487.80

12:51:48

00391888630TRLO0.1.1

CHIX

43

488.00

12:53:33

00391888922TRLO0.1.1

CHIX

5

488.00

12:55:18

00391889299TRLO0.1.1

CHIX

90

488.00

12:55:18

00391889298TRLO0.1.1

BATE

23

487.80

12:55:19

00391889303TRLO0.1.1

XLON

2

488.00

12:55:19

00391889302TRLO0.1.1

AQXE

170

487.80

12:55:19

00391889304TRLO0.1.1

XLON

16

488.00

12:55:20

00391889305TRLO0.1.1

AQXE

32

488.00

12:55:20

00391889306TRLO0.1.1

AQXE

12

488.00

12:55:23

00391889307TRLO0.1.1

BATE

1

487.80

12:55:23

00391889308TRLO0.1.1

TRQX

1

487.80

12:55:23

00391889310TRLO0.1.1

TRQX

11

487.80

12:55:23

00391889309TRLO0.1.1

TRQX

1

487.80

12:55:23

00391889311TRLO0.1.1

TRQX

1

487.80

12:55:23

00391889312TRLO0.1.1

TRQX

4

488.00

12:55:32

00391889349TRLO0.1.1

AQXE

2

488.00

12:55:32

00391889350TRLO0.1.1

AQXE

4

488.00

12:55:32

00391889351TRLO0.1.1

AQXE

13

488.00

12:55:32

00391889352TRLO0.1.1

BATE

23

488.00

12:57:15

00391889630TRLO0.1.1

XLON

16

488.00

12:57:28

00391889667TRLO0.1.1

AQXE

13

488.00

12:57:29

00391889671TRLO0.1.1

BATE

90

488.00

12:57:29

00391889672TRLO0.1.1

BATE

43

488.20

12:57:30

00391889674TRLO0.1.1

CHIX

170

488.00

12:57:56

00391889727TRLO0.1.1

XLON

2

488.00

12:59:36

00391890089TRLO0.1.1

AQXE

2

488.00

12:59:36

00391890090TRLO0.1.1

AQXE

2

488.00

12:59:36

00391890091TRLO0.1.1

AQXE

12

488.00

12:59:36

00391890092TRLO0.1.1

BATE

1

487.80

12:59:36

00391890094TRLO0.1.1

TRQX

5

488.00

12:59:36

00391890093TRLO0.1.1

CHIX

1

487.80

12:59:36

00391890096TRLO0.1.1

TRQX

11

487.80

12:59:36

00391890095TRLO0.1.1

TRQX

1

487.80

12:59:36

00391890097TRLO0.1.1

TRQX

1

487.80

12:59:36

00391890098TRLO0.1.1

TRQX

2

488.00

13:00:55

00391890475TRLO0.1.1

AQXE

16

488.00

13:00:55

00391890476TRLO0.1.1

AQXE

13

488.00

13:00:55

00391890477TRLO0.1.1

BATE

23

488.00

13:00:55

00391890478TRLO0.1.1

XLON

163

488.00

13:01:25

00391890620TRLO0.1.1

XLON

7

488.00

13:01:25

00391890621TRLO0.1.1

XLON

90

488.00

13:04:02

00391891054TRLO0.1.1

BATE

12

488.00

13:04:02

00391891055TRLO0.1.1

BATE

2

488.20

13:10:12

00391892201TRLO0.1.1

AQXE

2

488.20

13:10:12

00391892202TRLO0.1.1

AQXE

2

488.20

13:10:12

00391892203TRLO0.1.1

AQXE

5

488.20

13:10:12

00391892204TRLO0.1.1

CHIX

43

488.20

13:10:12

00391892205TRLO0.1.1

CHIX

32

488.20

13:10:12

00391892207TRLO0.1.1

AQXE

2

488.20

13:10:12

00391892208TRLO0.1.1

AQXE

2

488.20

13:10:12

00391892210TRLO0.1.1

AQXE

16

488.20

13:10:12

00391892211TRLO0.1.1

AQXE

5

488.20

13:10:12

00391892212TRLO0.1.1

CHIX

5

488.20

13:10:12

00391892213TRLO0.1.1

CHIX

43

488.20

13:10:12

00391892214TRLO0.1.1

CHIX

23

488.20

13:10:12

00391892215TRLO0.1.1

XLON

23

488.20

13:10:12

00391892217TRLO0.1.1

XLON

170

488.20

13:10:12

00391892216TRLO0.1.1

XLON

5

488.20

13:17:42

00391893829TRLO0.1.1

CHIX

43

488.20

13:17:42

00391893828TRLO0.1.1

CHIX

12

488.20

13:17:42

00391893830TRLO0.1.1

CHIX

5

488.20

13:17:42

00391893832TRLO0.1.1

CHIX

31

488.20

13:17:42

00391893831TRLO0.1.1

CHIX

170

488.20

13:17:42

00391893833TRLO0.1.1

XLON

23

488.20

13:17:42

00391893834TRLO0.1.1

XLON

170

488.20

13:17:42

00391893835TRLO0.1.1

XLON

13

488.00

13:17:42

00391893836TRLO0.1.1

BATE

90

488.00

13:17:42

00391893837TRLO0.1.1

BATE

12

488.00

13:17:42

00391893839TRLO0.1.1

BATE

13

488.00

13:17:42

00391893838TRLO0.1.1

BATE

8

488.00

13:17:42

00391893840TRLO0.1.1

BATE

2

488.20

13:17:50

00391893879TRLO0.1.1

AQXE

2

488.20

13:17:50

00391893878TRLO0.1.1

AQXE

8

488.20

13:17:50

00391893880TRLO0.1.1

AQXE

2

488.20

13:17:50

00391893881TRLO0.1.1

AQXE

2

488.20

13:17:50

00391893882TRLO0.1.1

AQXE

5

488.20

13:19:57

00391894318TRLO0.1.1

CHIX

43

488.20

13:19:57

00391894319TRLO0.1.1

CHIX

170

488.20

13:20:03

00391894336TRLO0.1.1

XLON

46

488.20

13:20:55

00391894522TRLO0.1.1

XLON

62

488.20

13:22:08

00391894834TRLO0.1.1

XLON

108

488.20

13:22:08

00391894835TRLO0.1.1

XLON

43

488.20

13:23:10

00391895080TRLO0.1.1

CHIX

5

488.20

13:25:22

00391895475TRLO0.1.1

CHIX

23

488.20

13:25:22

00391895476TRLO0.1.1

XLON

170

488.20

13:26:23

00391895597TRLO0.1.1

XLON

2

488.20

13:26:23

00391895598TRLO0.1.1

AQXE

2

488.20

13:26:23

00391895600TRLO0.1.1

AQXE

8

488.20

13:26:23

00391895599TRLO0.1.1

AQXE

24

488.20

13:26:23

00391895601TRLO0.1.1

AQXE

2

488.20

13:26:23

00391895602TRLO0.1.1

AQXE

2

488.20

13:26:23

00391895603TRLO0.1.1

AQXE

2

488.20

13:26:23

00391895604TRLO0.1.1

AQXE

24

488.20

13:26:23

00391895605TRLO0.1.1

AQXE

2

488.20

13:26:23

00391895606TRLO0.1.1

AQXE

12

488.00

13:26:24

00391895627TRLO0.1.1

BATE

90

488.00

13:26:24

00391895628TRLO0.1.1

BATE

13

488.00

13:26:24

00391895629TRLO0.1.1

BATE

1

488.00

13:26:24

00391895630TRLO0.1.1

TRQX

11

488.00

13:26:24

00391895631TRLO0.1.1

TRQX

22

488.00

13:26:24

00391895632TRLO0.1.1

TRQX

3

488.00

13:26:24

00391895633TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895634TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895636TRLO0.1.1

TRQX

12

488.00

13:26:24

00391895635TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895638TRLO0.1.1

TRQX

3

488.00

13:26:24

00391895637TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895639TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895640TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895641TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895642TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895643TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895644TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895645TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895646TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895647TRLO0.1.1

TRQX

10

488.00

13:26:24

00391895648TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895649TRLO0.1.1

TRQX

11

488.00

13:26:24

00391895650TRLO0.1.1

TRQX

1

488.00

13:26:24

00391895652TRLO0.1.1

TRQX

11

488.00

13:26:24

00391895651TRLO0.1.1

TRQX

43

488.20

13:26:30

00391895683TRLO0.1.1

CHIX

23

488.20

13:29:21

00391896110TRLO0.1.1

XLON

2

488.20

13:29:33

00391896130TRLO0.1.1

AQXE

2

488.20

13:29:34

00391896132TRLO0.1.1

AQXE

59

488.20

13:30:31

00391896350TRLO0.1.1

XLON

111

488.20

13:30:31

00391896351TRLO0.1.1

XLON

23

488.40

13:33:42

00391896958TRLO0.1.1

XLON

170

488.40

13:35:30

00391897241TRLO0.1.1

XLON

39

488.20

13:36:05

00391897318TRLO0.1.1

BATE

79

488.20

13:36:05

00391897319TRLO0.1.1

BATE

13

488.20

13:36:05

00391897321TRLO0.1.1

BATE

183

488.20

13:36:05

00391897320TRLO0.1.1

BATE

10

488.20

13:36:05

00391897322TRLO0.1.1

CHIX

36

488.20

13:36:05

00391897324TRLO0.1.1

BATE

43

488.20

13:36:05

00391897323TRLO0.1.1

CHIX

5

488.20

13:36:05

00391897326TRLO0.1.1

CHIX

180

488.20

13:36:05

00391897325TRLO0.1.1

BATE

12

488.20

13:36:05

00391897327TRLO0.1.1

BATE

24

488.20

13:36:05

00391897329TRLO0.1.1

BATE

5

488.20

13:36:05

00391897328TRLO0.1.1

CHIX

13

488.20

13:36:05

00391897331TRLO0.1.1

BATE

90

488.20

13:36:05

00391897330TRLO0.1.1

BATE

1

488.20

13:36:05

00391897332TRLO0.1.1

TRQX

1

488.20

13:36:05

00391897333TRLO0.1.1

TRQX

1

488.20

13:36:05

00391897334TRLO0.1.1

TRQX

1

488.20

13:36:05

00391897336TRLO0.1.1

TRQX

22

488.20

13:36:05

00391897335TRLO0.1.1

TRQX

1

488.20

13:36:05

00391897337TRLO0.1.1

TRQX

1

488.20

13:36:05

00391897339TRLO0.1.1

TRQX

11

488.20

13:36:05

00391897338TRLO0.1.1

TRQX

43

488.20

13:38:40

00391897847TRLO0.1.1

CHIX

23

488.40

13:38:40

00391897848TRLO0.1.1

XLON

2

488.20

13:39:59

00391898153TRLO0.1.1

AQXE

16

488.20

13:39:59

00391898152TRLO0.1.1

AQXE

2

488.20

13:39:59

00391898154TRLO0.1.1

AQXE

2

488.20

13:39:59

00391898155TRLO0.1.1

AQXE

2

488.20

13:39:59

00391898156TRLO0.1.1

AQXE

16

488.20

13:39:59

00391898157TRLO0.1.1

AQXE

1

488.20

13:39:59

00391898159TRLO0.1.1

TRQX

1

488.20

13:39:59

00391898158TRLO0.1.1

TRQX

12

488.00

13:40:11

00391898234TRLO0.1.1

BATE

13

488.00

13:40:11

00391898233TRLO0.1.1

BATE

53

488.00

13:40:11

00391898235TRLO0.1.1

BATE

37

488.00

13:40:11

00391898236TRLO0.1.1

BATE

170

488.40

13:40:27

00391898291TRLO0.1.1

XLON

43

488.20

13:41:17

00391898438TRLO0.1.1

CHIX

1

488.00

13:41:59

00391898598TRLO0.1.1

TRQX

23

488.40

13:43:36

00391898994TRLO0.1.1

XLON

5

488.20

13:45:07

00391899394TRLO0.1.1

CHIX

170

488.40

13:45:23

00391899479TRLO0.1.1

XLON

43

488.20

13:47:51

00391899886TRLO0.1.1

CHIX

5

488.20

13:47:51

00391899887TRLO0.1.1

CHIX

1

488.20

13:47:51

00391899888TRLO0.1.1

TRQX

1

488.20

13:47:51

00391899889TRLO0.1.1

TRQX

1

488.20

13:47:51

00391899890TRLO0.1.1

TRQX

1

488.20

13:47:51

00391899891TRLO0.1.1

TRQX

11

488.20

13:47:51

00391899892TRLO0.1.1

TRQX

11

488.20

13:47:51

00391899893TRLO0.1.1

TRQX

1

488.20

13:47:51

00391899894TRLO0.1.1

TRQX

23

488.40

13:48:32

00391899999TRLO0.1.1

XLON

85

488.40

13:50:20

00391900369TRLO0.1.1

XLON

85

488.40

13:50:20

00391900368TRLO0.1.1

XLON

12

488.00

13:50:38

00391900452TRLO0.1.1

BATE

13

488.00

13:50:38

00391900451TRLO0.1.1

BATE

12

488.00

13:50:38

00391900454TRLO0.1.1

BATE

13

488.00

13:50:38

00391900453TRLO0.1.1

BATE

90

488.00

13:50:38

00391900455TRLO0.1.1

BATE

2

488.20

13:50:38

00391900456TRLO0.1.1

AQXE

2

488.20

13:50:38

00391900457TRLO0.1.1

AQXE

2

488.20

13:50:38

00391900458TRLO0.1.1

AQXE

16

488.20

13:50:38

00391900459TRLO0.1.1

AQXE

2

488.20

13:50:38

00391900460TRLO0.1.1

AQXE

2

488.20

13:50:38

00391900462TRLO0.1.1

AQXE

16

488.20

13:50:38

00391900461TRLO0.1.1

AQXE

43

488.20

13:50:39

00391900466TRLO0.1.1

CHIX

5

488.20

13:52:13

00391900731TRLO0.1.1

CHIX

1

488.20

13:52:13

00391900732TRLO0.1.1

TRQX

1

488.20

13:52:13

00391900733TRLO0.1.1

TRQX

1

488.20

13:52:13

00391900734TRLO0.1.1

TRQX

11

488.20

13:52:13

00391900735TRLO0.1.1

TRQX

90

488.00

13:52:14

00391900740TRLO0.1.1

BATE

13

487.80

13:52:59

00391900877TRLO0.1.1

BATE

2

488.00

13:53:17

00391900947TRLO0.1.1

AQXE

16

488.00

13:53:17

00391900946TRLO0.1.1

AQXE

43

488.00

13:55:53

00391901438TRLO0.1.1

CHIX

5

488.00

13:55:53

00391901439TRLO0.1.1

CHIX

23

488.00

13:55:53

00391901440TRLO0.1.1

XLON

170

488.00

13:55:53

00391901441TRLO0.1.1

XLON

90

488.20

14:00:36

00391902371TRLO0.1.1

BATE

23

488.40

14:00:38

00391902377TRLO0.1.1

XLON

53

488.40

14:00:38

00391902378TRLO0.1.1

XLON

21

488.40

14:00:38

00391902380TRLO0.1.1

XLON

39

488.40

14:00:38

00391902379TRLO0.1.1

XLON

57

488.40

14:00:38

00391902381TRLO0.1.1

XLON

23

488.40

14:02:29

00391902742TRLO0.1.1

XLON

43

488.40

14:02:38

00391902758TRLO0.1.1

CHIX

10

488.40

14:02:54

00391902795TRLO0.1.1

CHIX

5

488.40

14:02:54

00391902796TRLO0.1.1

CHIX

170

488.40

14:02:54

00391902797TRLO0.1.1

XLON

43

488.40

14:05:11

00391903285TRLO0.1.1

CHIX

23

488.40

14:05:40

00391903379TRLO0.1.1

XLON

170

488.40

14:05:40

00391903380TRLO0.1.1

XLON

23

488.40

14:07:58

00391903868TRLO0.1.1

XLON

2

488.20

14:15:17

00391905320TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905321TRLO0.1.1

AQXE

47

488.40

14:15:17

00391905323TRLO0.1.1

TRQX

142

488.40

14:15:17

00391905322TRLO0.1.1

BATE

8

488.40

14:15:17

00391905324TRLO0.1.1

TRQX

2

488.20

14:15:17

00391905325TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905326TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905327TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905328TRLO0.1.1

AQXE

16

488.20

14:15:17

00391905329TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905330TRLO0.1.1

AQXE

16

488.20

14:15:17

00391905331TRLO0.1.1

AQXE

16

488.20

14:15:17

00391905332TRLO0.1.1

AQXE

1

488.40

14:15:17

00391905333TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905335TRLO0.1.1

TRQX

19

488.40

14:15:17

00391905334TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905337TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905336TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905338TRLO0.1.1

TRQX

8

488.40

14:15:17

00391905339TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905340TRLO0.1.1

TRQX

1

488.40

14:15:17

00391905341TRLO0.1.1

TRQX

19

488.40

14:15:17

00391905342TRLO0.1.1

TRQX

5

488.40

14:15:17

00391905344TRLO0.1.1

CHIX

39

488.40

14:15:17

00391905343TRLO0.1.1

BATE

38

488.40

14:15:17

00391905345TRLO0.1.1

BATE

16

488.20

14:15:17

00391905347TRLO0.1.1

AQXE

36

488.40

14:15:17

00391905346TRLO0.1.1

BATE

2

488.20

14:15:17

00391905348TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905350TRLO0.1.1

AQXE

16

488.20

14:15:17

00391905349TRLO0.1.1

AQXE

16

488.20

14:15:17

00391905351TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905352TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905353TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905354TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905355TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905356TRLO0.1.1

AQXE

43

488.40

14:15:17

00391905357TRLO0.1.1

CHIX

43

488.40

14:15:17

00391905358TRLO0.1.1

CHIX

43

488.40

14:15:17

00391905359TRLO0.1.1

CHIX

5

488.40

14:15:17

00391905360TRLO0.1.1

CHIX

5

488.40

14:15:17

00391905361TRLO0.1.1

CHIX

43

488.40

14:15:17

00391905362TRLO0.1.1

CHIX

12

488.40

14:15:17

00391905364TRLO0.1.1

BATE

13

488.40

14:15:17

00391905363TRLO0.1.1

BATE

13

488.40

14:15:17

00391905365TRLO0.1.1

BATE

12

488.40

14:15:17

00391905366TRLO0.1.1

BATE

13

488.40

14:15:17

00391905367TRLO0.1.1

BATE

82

488.40

14:15:17

00391905368TRLO0.1.1

BATE

90

488.40

14:15:17

00391905369TRLO0.1.1

BATE

10

488.40

14:15:17

00391905371TRLO0.1.1

BATE

12

488.40

14:15:17

00391905370TRLO0.1.1

BATE

80

488.40

14:15:17

00391905372TRLO0.1.1

BATE

12

488.40

14:15:17

00391905374TRLO0.1.1

BATE

98

488.40

14:15:17

00391905373TRLO0.1.1

BATE

2

488.20

14:15:17

00391905375TRLO0.1.1

AQXE

2

488.20

14:15:17

00391905376TRLO0.1.1

AQXE

170

488.40

14:15:17

00391905377TRLO0.1.1

XLON

5

488.40

14:15:17

00391905378TRLO0.1.1

CHIX

13

488.40

14:15:17

00391905380TRLO0.1.1

BATE

23

488.40

14:15:17

00391905379TRLO0.1.1

XLON

170

488.40

14:15:17

00391905381TRLO0.1.1

XLON

23

488.40

14:15:17

00391905382TRLO0.1.1

XLON

170

488.40

14:15:17

00391905383TRLO0.1.1

XLON

16

488.20

14:17:08

00391905747TRLO0.1.1

AQXE

13

488.40

14:17:11

00391905751TRLO0.1.1

BATE

170

488.20

14:17:13

00391905762TRLO0.1.1

XLON

12

488.20

14:17:22

00391905789TRLO0.1.1

BATE

90

488.20

14:17:26

00391905792TRLO0.1.1

BATE

2

488.20

14:17:37

00391905829TRLO0.1.1

AQXE

1

488.40

14:17:40

00391905834TRLO0.1.1

TRQX

1

488.40

14:17:40

00391905835TRLO0.1.1

TRQX

2

488.20

14:17:40

00391905837TRLO0.1.1

AQXE

23

488.20

14:18:02

00391905883TRLO0.1.1

XLON

43

488.00

14:18:27

00391905964TRLO0.1.1

CHIX

5

488.00

14:18:27

00391905965TRLO0.1.1

CHIX

16

488.20

14:19:01

00391906053TRLO0.1.1

AQXE

14

488.40

14:19:17

00391906134TRLO0.1.1

TRQX

170

488.20

14:19:26

00391906269TRLO0.1.1

XLON

2

488.20

14:19:41

00391906324TRLO0.1.1

AQXE

12

488.20

14:19:47

00391906337TRLO0.1.1

BATE

1

488.20

14:19:51

00391906380TRLO0.1.1

TRQX

13

488.20

14:19:51

00391906382TRLO0.1.1

BATE

1

488.20

14:19:52

00391906388TRLO0.1.1

TRQX

1

488.20

14:19:52

00391906389TRLO0.1.1

TRQX

90

488.20

14:19:52

00391906392TRLO0.1.1

BATE

2

488.20

14:19:56

00391906401TRLO0.1.1

AQXE

1

488.00

14:20:04

00391906426TRLO0.1.1

CHIX

42

488.00

14:20:04

00391906427TRLO0.1.1

CHIX

5

488.00

14:20:50

00391906604TRLO0.1.1

CHIX

16

488.20

14:21:23

00391906740TRLO0.1.1

AQXE

1

488.20

14:21:26

00391906748TRLO0.1.1

TRQX

23

488.00

14:21:45

00391906808TRLO0.1.1

XLON

11

488.20

14:21:52

00391906838TRLO0.1.1

TRQX

90

488.20

14:21:54

00391906848TRLO0.1.1

BATE

2

488.20

14:21:57

00391906853TRLO0.1.1

AQXE

12

488.20

14:22:07

00391906889TRLO0.1.1

BATE

2

488.20

14:22:17

00391906920TRLO0.1.1

AQXE

1

488.20

14:22:30

00391906955TRLO0.1.1

TRQX

13

488.20

14:22:33

00391906965TRLO0.1.1

BATE

170

488.20

14:22:40

00391906995TRLO0.1.1

XLON

16

488.20

14:23:27

00391907169TRLO0.1.1

AQXE

23

488.20

14:23:32

00391907191TRLO0.1.1

XLON

12

488.20

14:23:49

00391907256TRLO0.1.1

BATE

1

488.20

14:23:57

00391907278TRLO0.1.1

TRQX

2

488.20

14:24:17

00391907365TRLO0.1.1

AQXE

1

488.20

14:24:18

00391907368TRLO0.1.1

TRQX

11

488.20

14:24:37

00391907409TRLO0.1.1

TRQX

90

488.20

14:24:37

00391907426TRLO0.1.1

BATE

2

488.20

14:24:38

00391907427TRLO0.1.1

AQXE

170

488.20

14:25:01

00391907582TRLO0.1.1

XLON

13

488.20

14:25:10

00391907683TRLO0.1.1

BATE

23

488.20

14:25:32

00391907737TRLO0.1.1

XLON

16

488.20

14:26:08

00391907844TRLO0.1.1

AQXE

2

488.40

14:26:20

00391907871TRLO0.1.1

AQXE

10

489.00

14:26:20

00391907872TRLO0.1.1

CHIX

1

488.80

14:26:20

00391907873TRLO0.1.1

TRQX

5

489.00

14:26:20

00391907874TRLO0.1.1

CHIX

43

488.80

14:26:20

00391907875TRLO0.1.1

CHIX

1

488.80

14:26:20

00391907876TRLO0.1.1

TRQX

1

489.00

14:26:21

00391907879TRLO0.1.1

TRQX

1

488.60

14:26:21

00391907880TRLO0.1.1

TRQX

12

488.60

14:26:30

00391907900TRLO0.1.1

BATE

2

488.20

14:26:36

00391907914TRLO0.1.1

AQXE

11

488.40

14:27:18

00391908071TRLO0.1.1

TRQX

23

488.80

14:27:51

00391908196TRLO0.1.1

XLON

2

488.80

14:30:05

00391909094TRLO0.1.1

AQXE

2

488.80

14:30:05

00391909095TRLO0.1.1

AQXE

16

488.80

14:30:05

00391909096TRLO0.1.1

AQXE

1

488.80

14:30:05

00391909097TRLO0.1.1

TRQX

1

488.80

14:30:05

00391909098TRLO0.1.1

TRQX

1

488.80

14:30:05

00391909099TRLO0.1.1

TRQX

90

488.80

14:30:05

00391909100TRLO0.1.1

BATE

13

488.80

14:30:05

00391909101TRLO0.1.1

BATE

1

488.80

14:30:05

00391909102TRLO0.1.1

TRQX

11

488.80

14:30:05

00391909103TRLO0.1.1

TRQX

5

488.80

14:30:05

00391909104TRLO0.1.1

CHIX

43

488.80

14:30:05

00391909105TRLO0.1.1

CHIX

43

488.80

14:30:05

00391909106TRLO0.1.1

CHIX

12

488.80

14:30:05

00391909107TRLO0.1.1

BATE

23

488.80

14:30:05

00391909112TRLO0.1.1

XLON

170

488.80

14:30:05

00391909108TRLO0.1.1

XLON

5

488.20

14:31:19

00391911486TRLO0.1.1

CHIX

43

488.20

14:31:19

00391911485TRLO0.1.1

CHIX

23

488.00

14:31:48

00391911995TRLO0.1.1

XLON

170

488.00

14:31:48

00391911994TRLO0.1.1

XLON

1

488.60

14:31:58

00391912124TRLO0.1.1

TRQX

2

488.20

14:32:01

00391912206TRLO0.1.1

AQXE

16

488.20

14:32:02

00391912218TRLO0.1.1

AQXE

2

488.20

14:32:10

00391912372TRLO0.1.1

AQXE

12

488.40

14:32:16

00391912488TRLO0.1.1

BATE

90

488.40

14:32:18

00391912511TRLO0.1.1

BATE

13

488.40

14:32:21

00391912566TRLO0.1.1

BATE

11

488.40

14:32:23

00391912603TRLO0.1.1

TRQX

1

488.40

14:32:31

00391912701TRLO0.1.1

TRQX

43

488.20

14:33:19

00391913298TRLO0.1.1

CHIX

5

488.20

14:33:20

00391913309TRLO0.1.1

CHIX

2

488.20

14:34:03

00391913767TRLO0.1.1

AQXE

23

488.20

14:34:11

00391913846TRLO0.1.1

XLON

1

488.40

14:34:11

00391913845TRLO0.1.1

TRQX

16

488.20

14:34:12

00391913859TRLO0.1.1

AQXE

170

488.20

14:34:17

00391913919TRLO0.1.1

XLON

90

488.40

14:34:32

00391914078TRLO0.1.1

BATE

2

488.20

14:34:44

00391914214TRLO0.1.1

AQXE

11

488.20

14:34:44

00391914215TRLO0.1.1

TRQX

13

488.40

14:34:46

00391914243TRLO0.1.1

BATE

12

488.20

14:34:54

00391914319TRLO0.1.1

BATE

1

488.20

14:35:15

00391914582TRLO0.1.1

TRQX

1

488.20

14:35:15

00391914583TRLO0.1.1

TRQX

2

488.20

14:35:53

00391914999TRLO0.1.1

AQXE

43

488.00

14:35:59

00391915085TRLO0.1.1

CHIX

1

487.80

14:36:01

00391915117TRLO0.1.1

TRQX

1

487.80

14:36:01

00391915118TRLO0.1.1

TRQX

1

487.80

14:36:01

00391915119TRLO0.1.1

TRQX

170

487.80

14:36:01

00391915120TRLO0.1.1

XLON

2

487.80

14:36:01

00391915124TRLO0.1.1

AQXE

90

488.20

14:36:20

00391915364TRLO0.1.1

BATE

5

487.80

14:36:20

00391915366TRLO0.1.1

CHIX

13

488.20

14:37:08

00391915835TRLO0.1.1

BATE

12

488.20

14:37:15

00391915889TRLO0.1.1

BATE

19

487.80

14:37:21

00391915922TRLO0.1.1

XLON

2

487.80

14:37:29

00391915949TRLO0.1.1

AQXE

2

487.80

14:37:29

00391915951TRLO0.1.1

AQXE

16

487.80

14:37:29

00391915950TRLO0.1.1

AQXE

1

487.80

14:37:29

00391915952TRLO0.1.1

TRQX

11

487.80

14:37:29

00391915953TRLO0.1.1

TRQX

1

487.80

14:37:29

00391915954TRLO0.1.1

TRQX

4

487.80

14:37:29

00391915955TRLO0.1.1

XLON

160

487.60

14:37:57

00391916130TRLO0.1.1

XLON

43

487.80

14:38:26

00391916329TRLO0.1.1

CHIX

5

487.80

14:38:26

00391916330TRLO0.1.1

CHIX

90

488.00

14:38:38

00391916403TRLO0.1.1

BATE

12

488.00

14:39:26

00391916849TRLO0.1.1

BATE

13

488.00

14:39:35

00391916925TRLO0.1.1

BATE

90

488.00

14:40:49

00391917671TRLO0.1.1

BATE

43

487.80

14:40:52

00391917685TRLO0.1.1

CHIX

23

487.60

14:40:52

00391917687TRLO0.1.1

XLON

11

487.80

14:40:52

00391917686TRLO0.1.1

TRQX

1

487.80

14:40:52

00391917688TRLO0.1.1

TRQX

1

487.80

14:40:52

00391917690TRLO0.1.1

TRQX

1

487.80

14:40:52

00391917689TRLO0.1.1

TRQX

133

487.60

14:40:52

00391917691TRLO0.1.1

XLON

1

487.80

14:40:52

00391917692TRLO0.1.1

TRQX

2

487.80

14:40:52

00391917694TRLO0.1.1

AQXE

2

487.80

14:40:52

00391917693TRLO0.1.1

AQXE

16

487.80

14:40:52

00391917695TRLO0.1.1

AQXE

13

488.00

14:42:00

00391918390TRLO0.1.1

BATE

12

488.00

14:42:05

00391918441TRLO0.1.1

BATE

90

488.00

14:43:10

00391919169TRLO0.1.1

BATE

13

488.00

14:43:54

00391919569TRLO0.1.1

BATE

12

488.00

14:44:34

00391920042TRLO0.1.1

BATE

90

488.00

14:45:18

00391920515TRLO0.1.1

BATE

2

487.80

14:45:43

00391920748TRLO0.1.1

AQXE

2

487.80

14:45:43

00391920749TRLO0.1.1

AQXE

2

487.80

14:45:43

00391920750TRLO0.1.1

AQXE

2

487.80

14:45:43

00391920751TRLO0.1.1

AQXE

16

487.80

14:45:43

00391920752TRLO0.1.1

AQXE

16

487.80

14:45:43

00391920753TRLO0.1.1

AQXE

5

487.80

14:45:43

00391920754TRLO0.1.1

CHIX

5

487.80

14:45:43

00391920755TRLO0.1.1

CHIX

43

487.80

14:45:43

00391920756TRLO0.1.1

CHIX

5

487.80

14:45:43

00391920757TRLO0.1.1

CHIX

1

487.80

14:45:43

00391920758TRLO0.1.1

TRQX

1

487.80

14:45:43

00391920759TRLO0.1.1

TRQX

1

487.80

14:45:43

00391920760TRLO0.1.1

TRQX

1

487.80

14:45:43

00391920761TRLO0.1.1

TRQX

1

487.80

14:45:43

00391920762TRLO0.1.1

TRQX

1

487.80

14:45:43

00391920763TRLO0.1.1

TRQX

11

487.80

14:45:43

00391920764TRLO0.1.1

TRQX

11

487.80

14:45:43

00391920765TRLO0.1.1

TRQX

6

488.00

14:46:04

00391920950TRLO0.1.1

BATE

7

488.00

14:46:04

00391920951TRLO0.1.1

BATE

12

488.00

14:47:01

00391921400TRLO0.1.1

BATE

90

488.00

14:47:54

00391921870TRLO0.1.1

BATE

13

488.00

14:48:26

00391922188TRLO0.1.1

BATE

2

487.80

14:48:26

00391922189TRLO0.1.1

AQXE

2

487.80

14:48:26

00391922190TRLO0.1.1

AQXE

2

487.80

14:48:26

00391922191TRLO0.1.1

AQXE

43

487.80

14:48:26

00391922192TRLO0.1.1

CHIX

5

487.80

14:48:26

00391922193TRLO0.1.1

CHIX

11

487.80

14:48:26

00391922194TRLO0.1.1

TRQX

1

487.80

14:48:26

00391922195TRLO0.1.1

TRQX

1

487.80

14:48:26

00391922196TRLO0.1.1

TRQX

1

487.80

14:48:26

00391922197TRLO0.1.1

TRQX

1

487.80

14:48:26

00391922198TRLO0.1.1

TRQX

47

487.60

14:48:26

00391922199TRLO0.1.1

XLON

23

487.60

14:48:26

00391922201TRLO0.1.1

XLON

23

487.60

14:48:26

00391922200TRLO0.1.1

XLON

293

487.60

14:48:26

00391922202TRLO0.1.1

XLON

23

487.60

14:48:26

00391922204TRLO0.1.1

XLON

217

487.60

14:48:26

00391922203TRLO0.1.1

XLON

16

487.60

14:48:26

00391922205TRLO0.1.1

AQXE

12

487.80

14:49:31

00391922742TRLO0.1.1

BATE

90

487.80

14:50:28

00391923322TRLO0.1.1

BATE

13

487.80

14:53:00

00391924360TRLO0.1.1

BATE

12

487.80

14:53:00

00391924361TRLO0.1.1

BATE

11

487.80

14:53:00

00391924362TRLO0.1.1

BATE

90

487.80

14:53:00

00391924363TRLO0.1.1

BATE

23

487.80

14:53:00

00391924364TRLO0.1.1

XLON

170

487.80

14:53:06

00391924388TRLO0.1.1

XLON

13

488.00

14:58:00

00391926696TRLO0.1.1

BATE

12

488.00

14:58:00

00391926697TRLO0.1.1

BATE

12

488.00

14:58:00

00391926698TRLO0.1.1

BATE

15

488.00

14:58:00

00391926699TRLO0.1.1

BATE

90

488.00

14:58:00

00391926700TRLO0.1.1

BATE

43

488.00

14:58:00

00391926701TRLO0.1.1

CHIX

15

488.00

14:58:00

00391926702TRLO0.1.1

CHIX

5

488.00

14:58:00

00391926703TRLO0.1.1

CHIX

5

488.00

14:58:00

00391926704TRLO0.1.1

CHIX

86

488.00

14:58:00

00391926705TRLO0.1.1

CHIX

23

488.00

14:58:00

00391926707TRLO0.1.1

XLON

43

488.00

14:58:00

00391926706TRLO0.1.1

CHIX

170

488.00

14:58:00

00391926709TRLO0.1.1

XLON

23

488.00

14:58:00

00391926708TRLO0.1.1

XLON

170

488.00

14:58:00

00391926710TRLO0.1.1

XLON

23

488.00

14:58:00

00391926711TRLO0.1.1

XLON

3

488.00

14:58:00

00391926712TRLO0.1.1

TRQX

4

488.00

14:58:00

00391926713TRLO0.1.1

TRQX

16

488.00

14:58:00

00391926714TRLO0.1.1

TRQX

1

488.00

14:58:00

00391926715TRLO0.1.1

TRQX

6

488.00

14:58:00

00391926716TRLO0.1.1

TRQX

1

488.00

14:58:00

00391926717TRLO0.1.1

TRQX

1

488.00

14:58:00

00391926718TRLO0.1.1

TRQX

11

488.00

14:58:00

00391926719TRLO0.1.1

TRQX

11

488.00

14:58:00

00391926720TRLO0.1.1

TRQX

1

488.00

14:58:00

00391926721TRLO0.1.1

TRQX

1

488.00

14:58:00

00391926722TRLO0.1.1

TRQX

32

488.00

14:58:00

00391926723TRLO0.1.1

AQXE

4

488.00

14:58:00

00391926724TRLO0.1.1

AQXE

16

488.00

14:58:00

00391926725TRLO0.1.1

AQXE

2

488.00

14:58:00

00391926726TRLO0.1.1

AQXE

16

488.00

14:58:00

00391926727TRLO0.1.1

AQXE

2

488.00

14:58:00

00391926729TRLO0.1.1

AQXE

4

488.00

14:58:00

00391926728TRLO0.1.1

AQXE

2

488.00

14:58:00

00391926730TRLO0.1.1

AQXE

2

488.00

14:58:00

00391926731TRLO0.1.1

AQXE

16

488.00

14:59:47

00391927494TRLO0.1.1

AQXE

32

487.80

14:59:59

00391927644TRLO0.1.1

XLON

138

487.80

14:59:59

00391927645TRLO0.1.1

XLON

2

488.00

15:00:05

00391927784TRLO0.1.1

AQXE

2

488.00

15:00:12

00391927893TRLO0.1.1

AQXE

1

488.00

15:00:23

00391928016TRLO0.1.1

TRQX

1

488.00

15:00:23

00391928017TRLO0.1.1

TRQX

11

488.00

15:00:23

00391928018TRLO0.1.1

TRQX

1

488.00

15:00:23

00391928019TRLO0.1.1

TRQX

13

487.80

15:00:25

00391928041TRLO0.1.1

BATE

90

487.80

15:00:25

00391928042TRLO0.1.1

BATE

12

487.80

15:00:25

00391928043TRLO0.1.1

BATE

23

487.80

15:00:25

00391928044TRLO0.1.1

XLON

14

488.00

15:01:44

00391928785TRLO0.1.1

AQXE

90

488.00

15:03:04

00391929425TRLO0.1.1

BATE

12

488.00

15:03:07

00391929447TRLO0.1.1

BATE

13

488.00

15:03:15

00391929495TRLO0.1.1

BATE

2

488.00

15:04:01

00391929871TRLO0.1.1

AQXE

2

488.00

15:04:01

00391929872TRLO0.1.1

AQXE

2

488.00

15:04:01

00391929873TRLO0.1.1

AQXE

2

488.00

15:04:01

00391929874TRLO0.1.1

AQXE

32

487.80

15:04:01

00391929876TRLO0.1.1

CHIX

5

487.80

15:04:01

00391929875TRLO0.1.1

CHIX

11

487.80

15:04:01

00391929877TRLO0.1.1

CHIX

5

487.80

15:04:01

00391929879TRLO0.1.1

CHIX

43

487.80

15:04:01

00391929878TRLO0.1.1

CHIX

170

487.80

15:04:01

00391929880TRLO0.1.1

XLON

1

487.80

15:04:01

00391929881TRLO0.1.1

TRQX

23

487.80

15:04:01

00391929882TRLO0.1.1

XLON

11

487.80

15:04:01

00391929883TRLO0.1.1

TRQX

1

487.80

15:04:01

00391929884TRLO0.1.1

TRQX

1

487.80

15:04:01

00391929885TRLO0.1.1

TRQX

12

488.00

15:05:25

00391930605TRLO0.1.1

BATE

5

488.00

15:05:39

00391930732TRLO0.1.1

BATE

85

488.00

15:05:39

00391930733TRLO0.1.1

BATE

170

488.00

15:06:27

00391931111TRLO0.1.1

XLON

23

488.00

15:06:34

00391931136TRLO0.1.1

XLON

13

488.00

15:06:43

00391931184TRLO0.1.1

BATE

90

488.00

15:07:42

00391931724TRLO0.1.1

BATE

43

488.20

15:07:49

00391931748TRLO0.1.1

CHIX

16

488.20

15:07:49

00391931749TRLO0.1.1

AQXE

2

488.20

15:07:54

00391931793TRLO0.1.1

AQXE

2

488.20

15:07:57

00391931810TRLO0.1.1

AQXE

12

488.20

15:08:50

00391932104TRLO0.1.1

BATE

170

488.20

15:08:55

00391932135TRLO0.1.1

XLON

23

488.20

15:09:33

00391932391TRLO0.1.1

XLON

2

488.20

15:10:02

00391932603TRLO0.1.1

AQXE

13

488.20

15:10:04

00391932624TRLO0.1.1

BATE

16

488.20

15:10:07

00391932643TRLO0.1.1

AQXE

2

488.20

15:10:07

00391932644TRLO0.1.1

AQXE

16

488.20

15:11:15

00391933200TRLO0.1.1

BATE

74

488.20

15:11:15

00391933201TRLO0.1.1

BATE

170

488.20

15:11:41

00391933444TRLO0.1.1

XLON

12

488.20

15:12:17

00391933764TRLO0.1.1

BATE

2

488.20

15:12:33

00391933944TRLO0.1.1

AQXE

18

488.20

15:12:36

00391933970TRLO0.1.1

AQXE

23

488.20

15:13:03

00391934148TRLO0.1.1

XLON

5

488.20

15:13:11

00391934182TRLO0.1.1

CHIX

43

488.20

15:13:12

00391934187TRLO0.1.1

CHIX

3

488.00

15:13:12

00391934189TRLO0.1.1

TRQX

43

488.20

15:13:12

00391934188TRLO0.1.1

CHIX

3

488.00

15:13:12

00391934190TRLO0.1.1

TRQX

1

488.00

15:13:12

00391934192TRLO0.1.1

TRQX

11

488.00

15:13:12

00391934191TRLO0.1.1

TRQX

11

488.00

15:13:12

00391934193TRLO0.1.1

TRQX

1

488.00

15:13:12

00391934194TRLO0.1.1

TRQX

11

488.00

15:13:12

00391934195TRLO0.1.1

TRQX

1

488.00

15:13:12

00391934196TRLO0.1.1

TRQX

2

488.20

15:13:18

00391934233TRLO0.1.1

AQXE

13

488.00

15:14:19

00391934688TRLO0.1.1

BATE

71

488.00

15:15:13

00391935089TRLO0.1.1

BATE

19

488.00

15:15:13

00391935090TRLO0.1.1

BATE

10

488.00

15:15:13

00391935091TRLO0.1.1

CHIX

1

488.00

15:15:13

00391935093TRLO0.1.1

TRQX

5

488.00

15:15:13

00391935092TRLO0.1.1

CHIX

170

488.20

15:15:16

00391935117TRLO0.1.1

XLON

2

488.20

15:15:24

00391935184TRLO0.1.1

AQXE

1

488.20

15:15:25

00391935185TRLO0.1.1

TRQX

12

488.20

15:15:41

00391935274TRLO0.1.1

BATE

11

488.20

15:15:42

00391935280TRLO0.1.1

TRQX

16

488.20

15:16:10

00391935394TRLO0.1.1

AQXE

2

488.20

15:16:25

00391935503TRLO0.1.1

AQXE

23

488.20

15:16:31

00391935551TRLO0.1.1

XLON

13

488.40

15:16:52

00391935634TRLO0.1.1

BATE

1

488.40

15:17:36

00391935857TRLO0.1.1

TRQX

1

488.40

15:17:46

00391935926TRLO0.1.1

TRQX

90

488.20

15:18:13

00391936051TRLO0.1.1

BATE

2

488.20

15:18:19

00391936080TRLO0.1.1

AQXE

43

488.20

15:18:40

00391936218TRLO0.1.1

CHIX

5

488.20

15:18:43

00391936232TRLO0.1.1

CHIX

170

488.20

15:18:46

00391936267TRLO0.1.1

XLON

12

488.20

15:19:06

00391936385TRLO0.1.1

BATE

11

488.40

15:19:08

00391936417TRLO0.1.1

TRQX

1

488.40

15:19:34

00391936568TRLO0.1.1

TRQX

16

488.20

15:19:35

00391936578TRLO0.1.1

AQXE

2

488.20

15:19:41

00391936621TRLO0.1.1

AQXE

23

488.20

15:20:02

00391936787TRLO0.1.1

XLON

1

488.40

15:20:08

00391936817TRLO0.1.1

TRQX

13

488.20

15:20:17

00391936867TRLO0.1.1

BATE

5

488.60

15:20:56

00391937074TRLO0.1.1

CHIX

43

488.60

15:21:08

00391937166TRLO0.1.1

CHIX

2

488.20

15:21:16

00391937191TRLO0.1.1

AQXE

90

488.40

15:21:43

00391937321TRLO0.1.1

BATE

1

488.20

15:21:45

00391937330TRLO0.1.1

TRQX

1

488.20

15:22:11

00391937489TRLO0.1.1

TRQX

170

488.20

15:22:15

00391937506TRLO0.1.1

XLON

11

488.20

15:22:27

00391937584TRLO0.1.1

TRQX

12

488.40

15:22:28

00391937586TRLO0.1.1

BATE

8

488.20

15:23:32

00391938080TRLO0.1.1

CHIX

35

488.20

15:23:32

00391938081TRLO0.1.1

CHIX

23

488.20

15:23:34

00391938090TRLO0.1.1

XLON

5

488.20

15:23:37

00391938099TRLO0.1.1

CHIX

13

488.40

15:23:38

00391938105TRLO0.1.1

BATE

1

488.20

15:24:09

00391938338TRLO0.1.1

TRQX

1

488.20

15:24:29

00391938443TRLO0.1.1

TRQX

17

488.40

15:25:18

00391938707TRLO0.1.1

BATE

73

488.40

15:25:18

00391938708TRLO0.1.1

BATE

170

488.20

15:25:49

00391938870TRLO0.1.1

XLON

11

488.20

15:25:50

00391938899TRLO0.1.1

TRQX

12

488.40

15:25:57

00391938926TRLO0.1.1

BATE

2

488.00

15:25:57

00391938927TRLO0.1.1

AQXE

1

488.00

15:25:57

00391938928TRLO0.1.1

TRQX

16

488.00

15:25:57

00391938929TRLO0.1.1

AQXE

2

488.00

15:25:57

00391938930TRLO0.1.1

AQXE

43

488.20

15:26:52

00391939174TRLO0.1.1

CHIX

5

488.20

15:26:55

00391939190TRLO0.1.1

CHIX

23

488.20

15:26:59

00391939199TRLO0.1.1

XLON

13

488.40

15:27:06

00391939223TRLO0.1.1

BATE

90

488.40

15:28:48

00391939691TRLO0.1.1

BATE

5

488.20

15:29:05

00391939814TRLO0.1.1

CHIX

170

488.20

15:29:18

00391939914TRLO0.1.1

XLON

43

488.20

15:29:36

00391940030TRLO0.1.1

CHIX

23

488.20

15:30:27

00391940335TRLO0.1.1

XLON

5

488.20

15:31:08

00391940567TRLO0.1.1

CHIX

12

488.00

15:31:08

00391940568TRLO0.1.1

BATE

13

488.00

15:31:08

00391940569TRLO0.1.1

BATE

2

488.00

15:31:08

00391940570TRLO0.1.1

AQXE

16

488.00

15:31:08

00391940571TRLO0.1.1

AQXE

2

488.00

15:31:08

00391940572TRLO0.1.1

AQXE

2

488.00

15:31:08

00391940573TRLO0.1.1

AQXE

2

488.00

15:31:08

00391940574TRLO0.1.1

AQXE

1

488.00

15:31:08

00391940576TRLO0.1.1

TRQX

16

488.00

15:31:08

00391940575TRLO0.1.1

AQXE

1

488.00

15:31:08

00391940577TRLO0.1.1

TRQX

11

488.00

15:31:08

00391940578TRLO0.1.1

TRQX

1

488.00

15:31:08

00391940580TRLO0.1.1

TRQX

1

488.00

15:31:08

00391940579TRLO0.1.1

TRQX

1

488.00

15:31:08

00391940581TRLO0.1.1

TRQX

170

488.20

15:32:34

00391941087TRLO0.1.1

XLON

1

488.20

15:33:31

00391941366TRLO0.1.1

TRQX

11

488.20

15:33:31

00391941367TRLO0.1.1

TRQX

23

488.20

15:33:33

00391941385TRLO0.1.1

XLON

1

488.20

15:33:35

00391941396TRLO0.1.1

TRQX

1

488.20

15:33:35

00391941397TRLO0.1.1

TRQX

1

488.20

15:35:20

00391942150TRLO0.1.1

TRQX

11

488.20

15:35:32

00391942259TRLO0.1.1

TRQX

170

488.20

15:35:44

00391942363TRLO0.1.1

XLON

1

488.20

15:35:59

00391942475TRLO0.1.1

TRQX

23

488.20

15:36:43

00391942806TRLO0.1.1

XLON

1

488.20

15:37:25

00391943108TRLO0.1.1

TRQX

11

488.20

15:38:31

00391943594TRLO0.1.1

TRQX

1

488.20

15:38:31

00391943595TRLO0.1.1

TRQX

170

488.20

15:38:58

00391943804TRLO0.1.1

XLON

1

488.20

15:39:14

00391943944TRLO0.1.1

TRQX

23

488.20

15:39:51

00391944188TRLO0.1.1

XLON

1

488.20

15:40:40

00391944647TRLO0.1.1

TRQX

1

488.20

15:41:06

00391944878TRLO0.1.1

TRQX

11

488.20

15:41:37

00391945183TRLO0.1.1

TRQX

170

488.20

15:42:14

00391945415TRLO0.1.1

XLON

2

488.00

15:42:38

00391945572TRLO0.1.1

AQXE

2

488.00

15:42:38

00391945573TRLO0.1.1

AQXE

90

488.00

15:42:38

00391945574TRLO0.1.1

BATE

2

488.00

15:42:38

00391945575TRLO0.1.1

AQXE

2

488.00

15:42:38

00391945576TRLO0.1.1

AQXE

2

488.00

15:42:38

00391945578TRLO0.1.1

AQXE

16

488.00

15:42:38

00391945577TRLO0.1.1

AQXE

43

488.00

15:42:38

00391945579TRLO0.1.1

CHIX

5

488.00

15:42:38

00391945580TRLO0.1.1

CHIX

16

488.00

15:42:38

00391945581TRLO0.1.1

AQXE

2

488.00

15:42:38

00391945582TRLO0.1.1

AQXE

16

488.00

15:42:38

00391945583TRLO0.1.1

AQXE

2

488.00

15:42:38

00391945584TRLO0.1.1

AQXE

1

488.00

15:42:38

00391945586TRLO0.1.1

TRQX

2

488.00

15:42:38

00391945585TRLO0.1.1

AQXE

13

488.00

15:42:38

00391945587TRLO0.1.1

BATE

12

488.00

15:42:38

00391945589TRLO0.1.1

BATE

90

488.00

15:42:38

00391945588TRLO0.1.1

BATE

43

488.00

15:42:38

00391945591TRLO0.1.1

CHIX

12

488.00

15:42:38

00391945590TRLO0.1.1

BATE

43

488.00

15:42:38

00391945592TRLO0.1.1

CHIX

5

488.00

15:42:38

00391945594TRLO0.1.1

CHIX

5

488.00

15:42:38

00391945593TRLO0.1.1

CHIX

5

488.00

15:42:38

00391945596TRLO0.1.1

CHIX

43

488.00

15:42:38

00391945595TRLO0.1.1

CHIX

13

488.00

15:42:38

00391945597TRLO0.1.1

BATE

12

488.00

15:42:38

00391945598TRLO0.1.1

BATE

90

488.00

15:42:38

00391945599TRLO0.1.1

BATE

13

488.00

15:42:38

00391945601TRLO0.1.1

BATE

90

488.00

15:42:38

00391945600TRLO0.1.1

BATE

12

488.00

15:42:38

00391945602TRLO0.1.1

BATE

23

488.20

15:43:04

00391945778TRLO0.1.1

XLON

13

488.00

15:44:50

00391946465TRLO0.1.1

BATE

90

488.00

15:44:50

00391946466TRLO0.1.1

BATE

170

488.20

15:45:14

00391946618TRLO0.1.1

XLON

23

488.20

15:46:12

00391947018TRLO0.1.1

XLON

5

488.00

15:47:09

00391947347TRLO0.1.1

CHIX

43

488.00

15:47:09

00391947348TRLO0.1.1

CHIX

12

488.00

15:47:57

00391947594TRLO0.1.1

BATE

13

488.00

15:47:57

00391947595TRLO0.1.1

BATE

90

488.00

15:47:57

00391947596TRLO0.1.1

BATE

170

488.00

15:48:26

00391947766TRLO0.1.1

XLON

2

488.00

15:48:26

00391947767TRLO0.1.1

AQXE

2

488.00

15:48:26

00391947768TRLO0.1.1

AQXE

16

488.00

15:48:26

00391947769TRLO0.1.1

AQXE

16

488.00

15:48:26

00391947770TRLO0.1.1

AQXE

2

488.00

15:48:55

00391947945TRLO0.1.1

AQXE

2

488.00

15:48:55

00391947947TRLO0.1.1

AQXE

16

488.00

15:48:55

00391947946TRLO0.1.1

AQXE

2

488.00

15:48:55

00391947948TRLO0.1.1

AQXE

1

488.00

15:48:55

00391947950TRLO0.1.1

TRQX

1

488.00

15:48:55

00391947949TRLO0.1.1

TRQX

12

487.80

15:48:55

00391947951TRLO0.1.1

BATE

1

488.00

15:48:55

00391947952TRLO0.1.1

TRQX

11

488.00

15:48:55

00391947953TRLO0.1.1

TRQX

1

488.00

15:48:55

00391947954TRLO0.1.1

TRQX

1

488.00

15:48:55

00391947955TRLO0.1.1

TRQX

11

488.00

15:48:55

00391947956TRLO0.1.1

TRQX

5

487.80

15:48:55

00391947958TRLO0.1.1

CHIX

43

487.80

15:48:55

00391947957TRLO0.1.1

CHIX

1

488.00

15:48:55

00391947959TRLO0.1.1

TRQX

1

488.00

15:48:55

00391947960TRLO0.1.1

TRQX

1

488.00

15:48:55

00391947961TRLO0.1.1

TRQX

5

487.80

15:52:21

00391949255TRLO0.1.1

CHIX

43

487.80

15:52:21

00391949256TRLO0.1.1

CHIX

23

487.80

15:53:28

00391949604TRLO0.1.1

XLON

23

487.80

15:53:28

00391949605TRLO0.1.1

XLON

153

487.80

15:53:28

00391949606TRLO0.1.1

XLON

33

487.80

15:53:28

00391949607TRLO0.1.1

XLON

5

487.80

15:55:33

00391950520TRLO0.1.1

CHIX

43

487.80

15:55:33

00391950521TRLO0.1.1

CHIX

154

487.80

15:55:33

00391950522TRLO0.1.1

XLON

23

488.00

15:56:09

00391950847TRLO0.1.1

XLON

170

487.80

15:58:08

00391951420TRLO0.1.1

XLON

23

487.80

16:00:43

00391952189TRLO0.1.1

XLON

1

487.80

16:00:43

00391952190TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952191TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952192TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952194TRLO0.1.1

TRQX

11

487.80

16:00:43

00391952193TRLO0.1.1

TRQX

10

487.80

16:00:43

00391952195TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952197TRLO0.1.1

TRQX

11

487.80

16:00:43

00391952196TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952199TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952198TRLO0.1.1

TRQX

1

487.80

16:00:43

00391952200TRLO0.1.1

TRQX

170

488.00

16:01:20

00391952376TRLO0.1.1

XLON

23

488.00

16:03:03

00391952965TRLO0.1.1

XLON

170

488.00

16:03:34

00391953109TRLO0.1.1

XLON

64

488.00

16:05:32

00391954040TRLO0.1.1

AQXE

12

488.00

16:05:32

00391954041TRLO0.1.1

AQXE

2

488.00

16:05:32

00391954043TRLO0.1.1

AQXE

16

488.00

16:05:32

00391954042TRLO0.1.1

AQXE

12

488.00

16:05:32

00391954044TRLO0.1.1

AQXE

2

488.00

16:05:32

00391954045TRLO0.1.1

AQXE

16

488.00

16:05:32

00391954046TRLO0.1.1

AQXE

86

488.00

16:05:32

00391954047TRLO0.1.1

CHIX

5

488.00

16:05:32

00391954048TRLO0.1.1

CHIX

20

488.00

16:05:32

00391954049TRLO0.1.1

CHIX

20

488.00

16:05:32

00391954051TRLO0.1.1

XLON

43

488.00

16:05:32

00391954050TRLO0.1.1

CHIX

3

488.00

16:05:32

00391954052TRLO0.1.1

XLON

48

487.80

16:05:32

00391954054TRLO0.1.1

BATE

170

488.00

16:05:32

00391954053TRLO0.1.1

XLON

360

487.80

16:05:32

00391954055TRLO0.1.1

BATE

90

487.80

16:05:32

00391954056TRLO0.1.1

BATE

12

487.80

16:05:32

00391954057TRLO0.1.1

BATE

65

487.80

16:05:32

00391954058TRLO0.1.1

BATE

12

487.80

16:05:32

00391954060TRLO0.1.1

BATE

13

487.80

16:05:32

00391954059TRLO0.1.1

BATE

13

487.80

16:05:32

00391954061TRLO0.1.1

BATE

90

487.80

16:05:32

00391954062TRLO0.1.1

BATE

1

487.80

16:05:32

00391954063TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954065TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954064TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954066TRLO0.1.1

TRQX

11

487.80

16:05:32

00391954067TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954068TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954070TRLO0.1.1

TRQX

11

487.80

16:05:32

00391954069TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954071TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954072TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954073TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954074TRLO0.1.1

TRQX

11

487.80

16:05:32

00391954075TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954076TRLO0.1.1

TRQX

1

487.80

16:05:32

00391954077TRLO0.1.1

TRQX

43

488.00

16:07:47

00391955075TRLO0.1.1

CHIX

5

488.00

16:07:47

00391955076TRLO0.1.1

CHIX

16

488.00

16:07:50

00391955093TRLO0.1.1

AQXE

2

487.80

16:07:50

00391955094TRLO0.1.1

AQXE

2

487.80

16:07:50

00391955095TRLO0.1.1

AQXE

13

487.80

16:07:50

00391955096TRLO0.1.1

BATE

42

487.80

16:07:50

00391955098TRLO0.1.1

BATE

48

487.80

16:07:50

00391955097TRLO0.1.1

BATE

12

487.80

16:07:50

00391955099TRLO0.1.1

BATE

21

488.00

16:08:00

00391955153TRLO0.1.1

XLON

149

488.00

16:08:00

00391955154TRLO0.1.1

XLON

21

488.00

16:08:04

00391955196TRLO0.1.1

XLON

7

488.00

16:08:04

00391955197TRLO0.1.1

XLON

170

488.00

16:09:45

00391955795TRLO0.1.1

XLON

23

488.00

16:10:13

00391956008TRLO0.1.1

XLON

18

488.00

16:10:13

00391956009TRLO0.1.1

XLON

10

488.00

16:12:14

00391956694TRLO0.1.1

CHIX

43

488.00

16:12:14

00391956695TRLO0.1.1

CHIX

5

488.00

16:12:14

00391956696TRLO0.1.1

CHIX

152

488.00

16:12:14

00391956697TRLO0.1.1

XLON

18

488.00

16:12:14

00391956698TRLO0.1.1

XLON

23

488.00

16:12:47

00391956841TRLO0.1.1

XLON

16

488.00

16:12:47

00391956842TRLO0.1.1

AQXE

2

488.00

16:12:47

00391956843TRLO0.1.1

AQXE

2

488.00

16:12:47

00391956844TRLO0.1.1

AQXE

16

488.00

16:12:47

00391956845TRLO0.1.1

AQXE

2

488.00

16:12:47

00391956847TRLO0.1.1

AQXE

2

488.00

16:12:47

00391956846TRLO0.1.1

AQXE

2

488.00

16:12:47

00391956848TRLO0.1.1

AQXE

1

487.80

16:12:47

00391956849TRLO0.1.1

TRQX

11

487.80

16:12:47

00391956850TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956851TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956852TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956854TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956853TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956855TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956857TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956856TRLO0.1.1

TRQX

11

487.80

16:12:47

00391956858TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956859TRLO0.1.1

TRQX

11

487.80

16:12:47

00391956860TRLO0.1.1

TRQX

1

487.80

16:12:47

00391956861TRLO0.1.1

TRQX

43

488.00

16:14:19

00391957422TRLO0.1.1

CHIX

1

487.80

16:14:35

00391957577TRLO0.1.1

TRQX

1

487.80

16:14:35

00391957578TRLO0.1.1

TRQX

1

487.80

16:14:35

00391957579TRLO0.1.1

TRQX

11

487.80

16:14:35

00391957580TRLO0.1.1

TRQX

1

487.80

16:14:35

00391957582TRLO0.1.1

TRQX

32

487.80

16:14:35

00391957581TRLO0.1.1

XLON

138

487.80

16:14:35

00391957583TRLO0.1.1

XLON

5

488.00

16:14:37

00391957595TRLO0.1.1

CHIX

2

488.00

16:14:50

00391957672TRLO0.1.1

AQXE

12

487.80

16:15:02

00391957760TRLO0.1.1

BATE

90

487.80

16:15:02

00391957762TRLO0.1.1

BATE

12

487.80

16:15:02

00391957765TRLO0.1.1

BATE

13

487.80

16:15:02

00391957763TRLO0.1.1

BATE

17

487.80

16:15:02

00391957767TRLO0.1.1

BATE

52

488.00

16:15:08

00391957798TRLO0.1.1

AQXE

6

488.00

16:15:09

00391957815TRLO0.1.1

AQXE

107

488.00

16:16:19

00391958340TRLO0.1.1

CHIX

54

488.00

16:17:47

00391959114TRLO0.1.1

CHIX

66

488.00

16:17:47

00391959115TRLO0.1.1

CHIX

17

488.00

16:17:47

00391959116TRLO0.1.1

CHIX

11

488.00

16:17:47

00391959117TRLO0.1.1

TRQX

1

488.00

16:17:47

00391959118TRLO0.1.1

TRQX

4

488.00

16:17:47

00391959120TRLO0.1.1

TRQX

4

488.00

16:17:47

00391959121TRLO0.1.1

AQXE

14

488.00

16:17:47

00391959122TRLO0.1.1

AQXE

7

488.00

16:17:47

00391959123TRLO0.1.1

AQXE

86

487.80

16:17:47

00391959125TRLO0.1.1

XLON

219

487.80

16:17:47

00391959126TRLO0.1.1

XLON

32

487.80

16:17:48

00391959129TRLO0.1.1

BATE

40

487.80

16:17:48

00391959130TRLO0.1.1

BATE

243

487.80

16:17:48

00391959131TRLO0.1.1

BATE

76

487.80

16:17:48

00391959132TRLO0.1.1

BATE

4

487.80

16:17:48

00391959134TRLO0.1.1

TRQX

33

487.80

16:17:48

00391959133TRLO0.1.1

TRQX

170

487.80

16:17:48

00391959135TRLO0.1.1

XLON

114

487.80

16:17:48

00391959136TRLO0.1.1

XLON

23

487.80

16:17:48

00391959137TRLO0.1.1

XLON

16

487.80

16:17:58

00391959187TRLO0.1.1

BATE

87

487.80

16:17:58

00391959188TRLO0.1.1

BATE

10

487.80

16:17:58

00391959189TRLO0.1.1

BATE

24

487.80

16:17:58

00391959190TRLO0.1.1

BATE

17

487.80

16:17:58

00391959191TRLO0.1.1

BATE

2

488.00

16:19:53

00391960163TRLO0.1.1

AQXE

267

487.80

16:20:09

00391960296TRLO0.1.1

XLON

1

487.80

16:20:09

00391960297TRLO0.1.1

TRQX

7

487.80

16:20:09

00391960298TRLO0.1.1

XLON

36

488.00

16:22:13

00391961212TRLO0.1.1

XLON

131

488.00

16:22:13

00391961213TRLO0.1.1

XLON

28

488.00

16:22:13

00391961214TRLO0.1.1

XLON

4

488.00

16:22:13

00391961216TRLO0.1.1

AQXE

9

487.80

16:22:13

00391961217TRLO0.1.1

CHIX

2

487.80

16:22:13

00391961219TRLO0.1.1

TRQX

21

487.80

16:22:13

00391961218TRLO0.1.1

CHIX

13

487.80

16:22:13

00391961220TRLO0.1.1

TRQX

1

487.80

16:22:13

00391961226TRLO0.1.1

TRQX

1

487.80

16:22:13

00391961228TRLO0.1.1

TRQX

4

487.80

16:22:13

00391961227TRLO0.1.1

TRQX

109

487.80

16:22:47

00391961448TRLO0.1.1

BATE

3

488.00

16:22:47

00391961449TRLO0.1.1

AQXE

42

488.00

16:22:47

00391961450TRLO0.1.1

AQXE

21

488.00

16:24:10

00391962092TRLO0.1.1

XLON

125

488.00

16:24:10

00391962093TRLO0.1.1

XLON

25

488.00

16:24:35

00391962265TRLO0.1.1

XLON

13

488.00

16:24:58

00391962418TRLO0.1.1

AQXE

4

488.00

16:24:58

00391962419TRLO0.1.1

AQXE

2

488.00

16:24:58

00391962420TRLO0.1.1

TRQX

21

488.00

16:24:58

00391962421TRLO0.1.1

TRQX

122

487.80

16:24:58

00391962422TRLO0.1.1

BATE

22

487.80

16:24:58

00391962424TRLO0.1.1

BATE

14

487.80

16:24:58

00391962423TRLO0.1.1

BATE

18

487.80

16:24:58

00391962425TRLO0.1.1

BATE

137

487.80

16:24:58

00391962426TRLO0.1.1

BATE

32

487.80

16:24:58

00391962427TRLO0.1.1

XLON

32

487.80

16:24:58

00391962428TRLO0.1.1

CHIX

64

487.80

16:24:58

00391962429TRLO0.1.1

CHIX

8

487.80

16:24:58

00391962430TRLO0.1.1

CHIX

2

488.00

16:25:39

00391962674TRLO0.1.1

AQXE

3

488.00

16:26:58

00391963270TRLO0.1.1

TRQX

1

488.00

16:26:58

00391963272TRLO0.1.1

TRQX

6

488.00

16:26:58

00391963271TRLO0.1.1

TRQX

1

488.00

16:26:58

00391963273TRLO0.1.1

TRQX

9

488.00

16:26:59

00391963274TRLO0.1.1

AQXE

11

487.80

16:27:47

00391963543TRLO0.1.1

CHIX

29

487.80

16:27:47

00391963544TRLO0.1.1

BATE

8

487.80

16:27:47

00391963546TRLO0.1.1

BATE

24

487.80

16:27:47

00391963545TRLO0.1.1

BATE

5

487.80

16:27:47

00391963547TRLO0.1.1

XLON

65

487.80

16:27:47

00391963548TRLO0.1.1

XLON

23

487.80

16:27:47

00391963549TRLO0.1.1

CHIX

2

488.00

16:27:47

00391963550TRLO0.1.1

AQXE

2

488.00

16:27:47

00391963551TRLO0.1.1

AQXE

7

487.80

16:27:47

00391963552TRLO0.1.1

CHIX

1

487.80

16:27:58

00391963607TRLO0.1.1

TRQX

3

488.00

16:28:14

00391963705TRLO0.1.1

BATE

1

487.80

16:28:14

00391963706TRLO0.1.1

TRQX

27

487.80

16:28:14

00391963707TRLO0.1.1

XLON

8

488.00

16:28:14

00391963711TRLO0.1.1

CHIX

8

488.20

16:28:22

00391963736TRLO0.1.1

XLON

16

488.20

16:28:39

00391963812TRLO0.1.1

BATE

1

488.00

16:29:25

00391964087TRLO0.1.1

CHIX

 

 

About Vesuvius plc

Vesuvius is a global leader in molten metal flow engineering and technology principally serving process industries operating in challenging high temperature conditions.

 

We develop innovative and customised solutions, often used in extremely demanding industrial environments, which enable our customers to make their manufacturing processes safer, more efficient and more sustainable.  These include flow control solutions, advanced refractories and other consumable products and increasingly, related technical services including data capture.

 

We have a worldwide presence. We serve our customers through a network of cost-efficient manufacturing plants located close to their own facilities, and embed our industry experts within their operations, who are all supported by our global technology centres.

 

Our core competitive strengths are our market and technology leadership, strong customer relationships, well established presence in developing markets and our global reach, all of which facilitate the expansion of our addressable markets.

 

Our ultimate goal is to create value for our customers, and to deliver sustainable, profitable growth for our shareholders giving a superior return on their investment whilst providing each of our employees with a safe workplace where they are recognised, developed and properly rewarded.

 

We think beyond today to create solutions that will shape the future.

 

 

Vesuvius plc, 165 Fleet Street, London EC4A 2AE

Registered in England and Wales No. 8217766

LEI: 213800ORZ521W585SY02

www.vesuvius.com

 


Companies

Vesuvius (VSVS)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today