REG - Unilever PLC - Transaction in Own Shares
24 June 2021
Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from UBS AG, London Branch ("UBS"). The repurchased shares will be held in treasury.
Ordinary Shares
Date of purchases:
24 June 2021
Number of ordinary shares purchased:
876,397
Highest price paid per share:
GBp 4,300.5000
Lowest price paid per share:
GBp 4,253.5000
Volume weighted average price paid per share:
GBp 4,272.9492
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to UBS by the Company on 6 May 2021, as announced on that date.
Following the purchase of these shares, Unilever holds 16,245,462 of its ordinary shares in treasury and has 2,612,998,310 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,273.4967
567,000
BATS
4,273.1205
159,302
Chi-X
4,271.7844
109,164
Turquoise
4,267.8043
40,931
Media Enquires:
Please contact the Unilever Press Office at: Press-Office.London@Unilever.com
Transaction details
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the buy-back programme is detailed below:
Quantity
Price
LastMkt
ExecutionTime
580
4,277.00
BATE
08:04:13
74
4,277.00
BATE
08:04:13
174
4,277.00
BATE
08:04:13
600
4,277.00
BATE
08:04:13
996
4,286.00
BATE
08:06:12
353
4,285.50
BATE
08:06:12
555
4,287.50
BATE
08:07:01
296
4,290.00
BATE
08:07:52
702
4,293.50
BATE
08:08:18
322
4,296.50
BATE
08:08:55
307
4,297.00
BATE
08:08:55
305
4,294.50
BATE
08:09:04
307
4,293.00
BATE
08:09:30
79
4,288.00
BATE
08:10:30
207
4,288.00
BATE
08:10:30
404
4,288.00
BATE
08:10:30
100
4,287.50
BATE
08:11:30
131
4,287.50
BATE
08:11:30
92
4,287.50
BATE
08:11:34
287
4,286.50
BATE
08:11:47
351
4,290.00
BATE
08:12:35
297
4,291.00
BATE
08:13:21
297
4,290.50
BATE
08:13:22
289
4,293.50
BATE
08:15:04
519
4,295.00
BATE
08:15:18
331
4,298.00
BATE
08:15:52
347
4,297.00
BATE
08:15:56
208
4,280.00
BATE
08:50:33
16
4,280.00
BATE
08:50:33
35
4,280.00
BATE
08:50:33
30
4,280.00
BATE
08:50:33
136
4,282.50
BATE
08:52:34
50
4,282.50
BATE
08:52:34
50
4,282.50
BATE
08:52:34
70
4,282.50
BATE
08:52:34
22
4,281.50
BATE
08:52:54
33
4,281.50
BATE
08:52:54
55
4,281.50
BATE
08:52:54
50
4,281.50
BATE
08:52:54
30
4,281.50
BATE
08:52:54
61
4,281.50
BATE
08:52:54
60
4,281.50
BATE
08:52:54
323
4,279.00
BATE
08:53:25
302
4,280.50
BATE
08:55:11
157
4,280.50
BATE
08:55:49
142
4,280.50
BATE
08:55:49
30
4,280.50
BATE
08:55:49
40
4,281.00
BATE
08:56:29
50
4,281.00
BATE
08:56:29
50
4,281.00
BATE
08:56:29
50
4281.0000
BATE
08:56:29
50
4281.0000
BATE
08:56:29
112
4277.0000
BATE
08:57:41
54
4277.0000
BATE
08:57:41
70
4277.0000
BATE
08:57:41
37
4277.0000
BATE
08:57:41
60
4277.0000
BATE
08:57:41
491
4278.5000
BATE
09:00:02
118
4282.5000
BATE
09:01:10
250
4282.5000
BATE
09:01:10
80
4283.5000
BATE
09:01:53
122
4283.5000
BATE
09:01:53
294
4284.5000
BATE
09:01:53
92
4283.5000
BATE
09:02:06
204
4282.0000
BATE
09:02:41
111
4282.0000
BATE
09:02:41
45
4281.5000
BATE
09:04:03
50
4281.5000
BATE
09:04:03
50
4281.5000
BATE
09:04:03
165
4281.0000
BATE
09:04:03
6
4281.0000
BATE
09:05:12
67
4281.0000
BATE
09:05:12
85
4281.0000
BATE
09:05:12
165
4281.0000
BATE
09:05:12
304
4280.0000
BATE
09:05:19
80
4280.5000
BATE
09:06:34
50
4280.5000
BATE
09:06:34
340
4280.0000
BATE
09:06:50
385
4278.0000
BATE
09:08:12
312
4276.5000
BATE
09:08:51
370
4278.0000
BATE
09:10:19
50
4276.5000
BATE
09:11:04
352
4276.0000
BATE
09:11:30
27
4272.5000
BATE
09:12:06
18
4272.5000
BATE
09:12:06
66
4272.5000
BATE
09:12:06
149
4272.5000
BATE
09:12:06
81
4272.5000
BATE
09:12:06
47
4271.0000
BATE
09:14:13
36
4271.0000
BATE
09:14:13
9
4271.0000
BATE
09:14:13
17
4271.0000
BATE
09:14:16
45
4271.5000
BATE
09:14:34
99
4271.5000
BATE
09:14:34
50
4271.5000
BATE
09:14:34
50
4271.5000
BATE
09:14:34
33
4271.5000
BATE
09:14:34
316
4273.5000
BATE
09:15:40
89
4273.5000
BATE
09:16:18
10
4273.5000
BATE
09:16:18
151
4273.5000
BATE
09:16:18
89
4273.5000
BATE
09:16:18
50
4275.0000
BATE
09:17:53
50
4275.0000
BATE
09:17:53
286
4274.5000
BATE
09:18:02
298
4273.5000
BATE
09:18:26
8
4273.5000
BATE
09:18:26
41
4273.5000
BATE
09:18:26
297
4272.5000
BATE
09:19:37
291
4271.0000
BATE
09:20:42
287
4268.0000
BATE
09:22:02
35
4266.0000
BATE
09:23:17
22
4266.0000
BATE
09:23:17
190
4266.0000
BATE
09:23:17
41
4266.0000
BATE
09:23:17
23
4271.0000
BATE
09:25:54
14
4271.0000
BATE
09:25:54
50
4271.0000
BATE
09:25:54
60
4271.0000
BATE
09:25:54
150
4271.0000
BATE
09:25:55
105
4271.0000
BATE
09:25:55
50
4271.0000
BATE
09:25:55
50
4271.0000
BATE
09:25:55
50
4271.0000
BATE
09:26:00
100
4275.5000
BATE
09:27:23
123
4276.0000
BATE
09:27:23
92
4276.0000
BATE
09:27:23
191
4276.0000
BATE
09:27:23
150
4275.5000
BATE
09:27:23
145
4275.5000
BATE
09:27:24
36
4274.0000
BATE
09:28:04
94
4274.0000
BATE
09:28:04
307
4274.5000
BATE
09:29:02
38
4274.5000
BATE
09:29:02
216
4272.5000
BATE
09:30:23
104
4272.5000
BATE
09:30:23
50
4271.5000
BATE
09:31:39
48
4271.5000
BATE
09:31:39
270
4271.0000
BATE
09:32:15
16
4271.0000
BATE
09:32:15
324
4271.0000
BATE
09:33:09
26
4270.0000
BATE
09:33:33
153
4270.0000
BATE
09:33:33
38
4270.0000
BATE
09:33:33
21
4270.0000
BATE
09:33:33
108
4270.0000
BATE
09:33:33
57
4270.5000
BATE
09:34:42
182
4270.5000
BATE
09:34:42
40
4270.5000
BATE
09:34:42
25
4270.5000
BATE
09:34:42
18
4270.5000
BATE
09:34:42
359
4272.0000
BATE
09:36:10
50
4272.0000
BATE
09:37:50
56
4272.0000
BATE
09:37:50
50
4272.0000
BATE
09:38:08
28
4271.5000
BATE
09:38:09
37
4271.5000
BATE
09:38:09
50
4271.5000
BATE
09:38:09
50
4271.5000
BATE
09:38:09
396
4271.5000
BATE
09:38:09
27
4271.5000
BATE
09:38:55
54
4271.5000
BATE
09:38:55
25
4271.5000
BATE
09:38:55
214
4271.5000
BATE
09:39:00
285
4272.5000
BATE
09:41:38
290
4273.0000
BATE
09:41:38
136
4270.5000
BATE
09:42:35
45
4270.5000
BATE
09:43:05
300
4270.5000
BATE
09:43:43
12
4268.5000
BATE
09:44:19
100
4268.5000
BATE
09:44:19
213
4268.5000
BATE
09:44:19
50
4268.0000
BATE
09:46:10
50
4268.0000
BATE
09:46:10
99
4268.0000
BATE
09:46:10
50
4268.0000
BATE
09:46:10
45
4268.0000
BATE
09:46:10
325
4268.0000
BATE
09:46:10
50
4266.0000
BATE
09:47:42
326
4265.5000
BATE
09:48:13
100
4263.5000
BATE
09:50:00
127
4263.5000
BATE
09:50:05
294
4263.5000
BATE
09:50:15
109
4263.5000
BATE
09:50:15
328
4261.0000
BATE
09:52:25
44
4261.0000
BATE
09:53:18
136
4261.0000
BATE
09:53:18
80
4261.0000
BATE
09:53:18
79
4261.0000
BATE
09:53:18
390
4261.5000
BATE
09:55:00
80
4265.5000
BATE
09:56:39
50
4266.0000
BATE
09:56:39
44
4266.0000
BATE
09:56:39
50
4266.0000
BATE
09:56:39
50
4266.0000
BATE
09:57:03
50
4266.0000
BATE
09:57:05
50
4266.0000
BATE
09:57:05
50
4266.0000
BATE
09:57:05
73
4265.5000
BATE
09:58:19
38
4265.5000
BATE
09:58:19
7
4265.5000
BATE
09:58:19
195
4265.5000
BATE
09:58:19
327
4266.0000
BATE
09:58:19
296
4268.0000
BATE
10:00:40
286
4268.0000
BATE
10:00:40
18
4268.0000
BATE
10:02:07
315
4268.5000
BATE
10:02:16
97
4266.5000
BATE
10:03:03
199
4266.5000
BATE
10:03:33
34
4266.5000
BATE
10:03:33
113
4266.0000
BATE
10:04:53
23
4266.0000
BATE
10:04:53
204
4266.0000
BATE
10:04:53
306
4264.5000
BATE
10:06:31
289
4263.5000
BATE
10:07:28
39
4263.5000
BATE
10:08:44
12
4263.5000
BATE
10:08:44
28
4263.5000
BATE
10:08:44
107
4263.5000
BATE
10:08:44
20
4263.5000
BATE
10:08:44
86
4263.5000
BATE
10:08:44
8
4263.5000
BATE
10:08:44
23
4263.5000
BATE
10:09:01
50
4267.5000
BATE
10:11:18
50
4267.5000
BATE
10:11:23
46
4267.5000
BATE
10:11:23
42
4269.0000
BATE
10:11:59
135
4269.0000
BATE
10:11:59
323
4268.5000
BATE
10:12:23
320
4275.5000
BATE
10:13:42
97
4277.5000
BATE
10:14:05
50
4277.5000
BATE
10:14:05
70
4277.5000
BATE
10:14:05
50
4277.5000
BATE
10:14:05
318
4274.5000
BATE
10:16:05
338
4275.0000
BATE
10:17:59
292
4274.5000
BATE
10:18:30
77
4271.5000
BATE
10:20:26
237
4271.5000
BATE
10:20:26
290
4270.5000
BATE
10:20:28
320
4268.5000
BATE
10:22:00
12
4274.0000
BATE
10:25:47
258
4274.0000
BATE
10:25:49
230
4274.0000
BATE
10:25:50
50
4274.0000
BATE
10:26:41
50
4274.0000
BATE
10:26:41
50
4274.0000
BATE
10:27:09
50
4274.0000
BATE
10:27:09
305
4273.5000
BATE
10:27:56
16
4274.0000
BATE
10:27:59
22
4274.0000
BATE
10:28:06
162
4274.0000
BATE
10:28:06
81
4274.0000
BATE
10:28:06
21
4274.0000
BATE
10:28:06
38
4274.0000
BATE
10:28:06
206
4273.0000
BATE
10:29:37
117
4273.0000
BATE
10:29:37
29
4273.0000
BATE
10:29:37
328
4275.5000
BATE
10:31:58
127
4275.5000
BATE
10:31:58
322
4278.0000
BATE
10:33:03
50
4278.0000
BATE
10:33:09
50
4278.0000
BATE
10:33:09
28
4277.0000
BATE
10:33:19
90
4274.5000
BATE
10:34:34
55
4274.5000
BATE
10:34:34
199
4274.5000
BATE
10:34:34
288
4275.0000
BATE
10:35:11
50
4274.0000
BATE
10:36:12
50
4274.0000
BATE
10:36:12
99
4274.0000
BATE
10:36:12
50
4274.0000
BATE
10:36:12
50
4274.0000
BATE
10:36:12
29
4274.0000
BATE
10:36:12
307
4275.0000
BATE
10:38:35
156
4274.5000
BATE
10:39:43
83
4274.5000
BATE
10:39:43
46
4274.5000
BATE
10:39:43
12
4276.0000
BATE
10:41:17
19
4276.0000
BATE
10:41:17
220
4276.0000
BATE
10:41:17
93
4276.0000
BATE
10:41:17
289
4276.0000
BATE
10:44:06
50
4276.5000
BATE
10:44:25
50
4276.5000
BATE
10:44:25
50
4277.0000
BATE
10:45:24
50
4277.0000
BATE
10:45:26
50
4277.0000
BATE
10:45:26
344
4277.5000
BATE
10:46:14
316
4278.0000
BATE
10:47:12
57
4276.5000
BATE
10:48:16
99
4276.5000
BATE
10:48:16
11
4276.5000
BATE
10:48:16
54
4276.5000
BATE
10:48:17
82
4276.5000
BATE
10:48:17
14
4276.5000
BATE
10:48:33
311
4276.0000
BATE
10:50:50
93
4275.0000
BATE
10:51:02
83
4275.0000
BATE
10:51:02
103
4275.0000
BATE
10:51:02
16
4275.0000
BATE
10:51:02
308
4275.0000
BATE
10:52:17
348
4276.5000
BATE
10:54:02
258
4274.0000
BATE
10:55:10
62
4274.0000
BATE
10:55:10
254
4276.0000
BATE
10:57:41
91
4276.0000
BATE
10:57:41
296
4275.5000
BATE
10:58:11
291
4277.5000
BATE
11:00:49
50
4278.0000
BATE
11:00:49
50
4278.0000
BATE
11:00:49
45
4278.0000
BATE
11:00:49
96
4278.0000
BATE
11:00:49
341
4275.0000
BATE
11:01:31
133
4275.0000
BATE
11:02:59
36
4275.0000
BATE
11:02:59
121
4275.0000
BATE
11:02:59
329
4276.5000
BATE
11:04:36
167
4277.0000
BATE
11:06:11
163
4277.0000
BATE
11:06:11
338
4279.0000
BATE
11:07:41
143
4276.5000
BATE
11:08:48
164
4276.5000
BATE
11:08:48
42
4279.5000
BATE
11:10:55
24
4279.5000
BATE
11:11:04
303
4279.5000
BATE
11:11:04
50
4278.0000
BATE
11:12:09
53
4278.0000
BATE
11:12:59
91
4278.0000
BATE
11:12:59
344
4278.0000
BATE
11:13:14
328
4278.0000
BATE
11:14:00
50
4276.5000
BATE
11:16:54
50
4276.5000
BATE
11:16:54
50
4278.5000
BATE
11:17:40
50
4278.5000
BATE
11:17:40
99
4278.5000
BATE
11:17:40
45
4278.5000
BATE
11:17:40
50
4278.5000
BATE
11:17:40
311
4279.0000
BATE
11:18:20
70
4277.5000
BATE
11:20:16
50
4277.5000
BATE
11:20:16
50
4277.5000
BATE
11:20:16
99
4277.5000
BATE
11:20:16
40
4277.5000
BATE
11:20:16
31
4277.5000
BATE
11:20:16
320
4277.5000
BATE
11:20:16
310
4273.5000
BATE
11:22:50
202
4272.0000
BATE
11:23:55
135
4272.0000
BATE
11:23:55
27
4271.5000
BATE
11:26:54
22
4272.5000
BATE
11:26:54
80
4272.5000
BATE
11:26:54
73
4272.5000
BATE
11:26:54
132
4272.5000
BATE
11:26:54
90
4271.5000
BATE
11:26:56
94
4271.5000
BATE
11:26:56
17
4271.5000
BATE
11:26:56
23
4271.5000
BATE
11:26:56
29
4271.5000
BATE
11:26:56
43
4271.5000
BATE
11:26:56
15
4271.5000
BATE
11:26:56
50
4272.0000
BATE
11:29:09
35
4272.0000
BATE
11:29:09
42
4272.0000
BATE
11:30:09
31
4272.0000
BATE
11:30:09
147
4271.5000
BATE
11:31:19
49
4271.5000
BATE
11:31:19
127
4271.5000
BATE
11:31:19
53
4272.5000
BATE
11:33:06
55
4272.5000
BATE
11:33:06
31
4272.5000
BATE
11:33:06
290
4272.5000
BATE
11:33:15
285
4272.0000
BATE
11:33:20
181
4271.5000
BATE
11:34:45
40
4271.5000
BATE
11:34:45
96
4271.5000
BATE
11:34:45
217
4270.5000
BATE
11:36:11
75
4270.5000
BATE
11:36:11
39
4270.5000
BATE
11:36:11
117
4270.0000
BATE
11:38:10
81
4270.0000
BATE
11:38:10
74
4270.0000
BATE
11:38:10
26
4270.0000
BATE
11:38:10
318
4269.0000
BATE
11:39:42
80
4270.0000
BATE
11:40:34
78
4270.0000
BATE
11:40:34
169
4270.0000
BATE
11:40:56
287
4270.0000
BATE
11:43:21
154
4269.5000
BATE
11:44:22
160
4269.5000
BATE
11:44:22
307
4269.0000
BATE
11:46:17
50
4269.5000
BATE
11:47:48
40
4269.5000
BATE
11:47:48
265
4269.5000
BATE
11:48:06
48
4269.5000
BATE
11:48:11
161
4271.5000
BATE
11:50:24
208
4271.5000
BATE
11:51:02
61
4271.0000
BATE
11:51:08
250
4271.0000
BATE
11:51:08
269
4275.5000
BATE
11:54:01
17
4275.5000
BATE
11:54:02
25
4275.5000
BATE
11:54:02
22
4275.5000
BATE
11:54:02
65
4274.5000
BATE
11:54:11
102
4274.5000
BATE
11:54:11
152
4274.5000
BATE
11:54:11
331
4275.0000
BATE
11:55:14
327
4276.5000
BATE
11:56:50
297
4276.0000
BATE
11:58:27
262
4277.0000
BATE
11:59:22
59
4277.0000
BATE
11:59:22
296
4276.5000
BATE
12:00:02
332
4287.0000
BATE
12:02:04
178
4286.0000
BATE
12:02:08
132
4286.0000
BATE
12:02:08
17
4286.0000
BATE
12:02:08
290
4290.5000
BATE
12:04:16
23
4295.5000
BATE
12:06:11
45
4295.5000
BATE
12:06:11
27
4295.5000
BATE
12:06:11
40
4295.5000
BATE
12:06:11
16
4295.5000
BATE
12:06:11
7
4295.5000
BATE
12:06:11
99
4295.5000
BATE
12:06:11
50
4295.5000
BATE
12:06:11
233
4295.5000
BATE
12:06:11
15
4295.5000
BATE
12:06:11
82
4295.5000
BATE
12:06:11
285
4299.0000
BATE
12:07:46
327
4294.5000
BATE
12:08:57
319
4291.0000
BATE
12:10:29
352
4295.0000
BATE
12:12:48
110
4294.5000
BATE
12:14:07
203
4294.5000
BATE
12:14:07
346
4293.0000
BATE
12:16:19
8
4291.0000
BATE
12:16:51
23
4291.0000
BATE
12:16:51
19
4291.0000
BATE
12:16:51
80
4291.0000
BATE
12:16:51
20
4291.0000
BATE
12:16:51
29
4291.0000
BATE
12:16:51
15
4291.0000
BATE
12:16:51
7
4291.0000
BATE
12:16:51
40
4291.0000
BATE
12:16:51
25
4291.0000
BATE
12:16:51
7
4291.0000
BATE
12:16:51
36
4291.0000
BATE
12:16:51
318
4292.0000
BATE
12:19:09
342
4291.5000
BATE
12:21:22
85
4292.0000
BATE
12:22:53
78
4292.0000
BATE
12:22:53
80
4292.0000
BATE
12:22:53
80
4292.0000
BATE
12:22:53
329
4291.0000
BATE
12:25:00
336
4290.0000
BATE
12:26:25
354
4288.5000
BATE
12:27:34
343
4288.0000
BATE
12:29:08
349
4293.0000
BATE
12:32:24
321
4292.5000
BATE
12:32:31
310
4291.0000
BATE
12:35:55
330
4291.0000
BATE
12:37:15
107
4291.0000
BATE
12:38:00
213
4291.0000
BATE
12:38:00
26
4290.0000
BATE
12:39:49
32
4290.0000
BATE
12:39:49
73
4290.0000
BATE
12:39:49
32
4290.0000
BATE
12:39:49
50
4290.0000
BATE
12:39:49
50
4290.0000
BATE
12:39:49
320
4287.0000
BATE
12:41:54
50
4288.5000
BATE
12:43:55
50
4288.5000
BATE
12:43:55
355
4287.5000
BATE
12:44:01
286
4288.0000
BATE
12:45:17
29
4288.5000
BATE
12:47:09
50
4288.5000
BATE
12:47:24
50
4288.5000
BATE
12:47:24
50
4289.0000
BATE
12:47:51
45
4289.0000
BATE
12:47:51
1
4289.5000
BATE
12:48:32
316
4289.5000
BATE
12:48:43
12
4289.0000
BATE
12:49:06
38
4289.0000
BATE
12:49:06
56
4289.0000
BATE
12:49:06
130
4289.0000
BATE
12:49:06
78
4289.0000
BATE
12:49:06
49
4288.0000
BATE
12:51:22
50
4288.0000
BATE
12:51:28
357
4288.0000
BATE
12:51:49
354
4286.0000
BATE
12:53:04
86
4284.5000
BATE
12:54:39
208
4284.5000
BATE
12:54:39
287
4284.5000
BATE
12:56:14
166
4285.0000
BATE
12:56:56
140
4285.0000
BATE
12:56:56
317
4286.5000
BATE
13:00:03
50
4287.0000
BATE
13:01:19
50
4287.0000
BATE
13:01:19
99
4289.5000
BATE
13:01:44
99
4289.5000
BATE
13:01:44
80
4289.5000
BATE
13:01:44
45
4289.0000
BATE
13:02:30
8
4289.0000
BATE
13:02:30
329
4289.0000
BATE
13:02:30
318
4290.5000
BATE
13:03:51
115
4290.5000
BATE
13:05:06
56
4290.5000
BATE
13:05:06
115
4290.5000
BATE
13:05:06
313
4289.0000
BATE
13:05:51
108
4286.5000
BATE
13:07:47
142
4286.5000
BATE
13:07:47
42
4286.5000
BATE
13:07:47
36
4286.5000
BATE
13:07:47
99
4286.5000
BATE
13:10:55
50
4286.5000
BATE
13:10:55
50
4286.5000
BATE
13:10:55
388
4286.5000
BATE
13:11:24
11
4286.0000
BATE
13:12:35
96
4286.0000
BATE
13:12:35
210
4286.0000
BATE
13:12:35
10
4286.0000
BATE
13:12:35
325
4286.0000
BATE
13:13:58
349
4285.0000
BATE
13:15:12
59
4284.5000
BATE
13:16:11
273
4284.5000
BATE
13:16:14
304
4284.5000
BATE
13:17:26
5
4285.5000
BATE
13:21:24
46
4286.5000
BATE
13:22:05
168
4286.5000
BATE
13:22:05
191
4286.5000
BATE
13:22:05
71
4286.5000
BATE
13:22:09
100
4286.5000
BATE
13:22:11
307
4286.0000
BATE
13:22:28
161
4286.0000
BATE
13:23:05
51
4286.0000
BATE
13:23:05
46
4286.0000
BATE
13:23:05
8
4286.0000
BATE
13:23:05
76
4286.0000
BATE
13:23:05
13
4284.5000
BATE
13:25:03
52
4284.5000
BATE
13:25:03
249
4284.5000
BATE
13:25:03
294
4284.0000
BATE
13:26:31
90
4285.0000
BATE
13:30:22
80
4285.0000
BATE
13:30:22
141
4285.0000
BATE
13:30:22
322
4285.0000
BATE
13:30:22
214
4286.0000
BATE
13:31:43
105
4286.0000
BATE
13:31:43
17
4286.0000
BATE
13:31:43
336
4286.5000
BATE
13:32:31
302
4286.0000
BATE
13:32:54
347
4285.0000
BATE
13:34:01
194
4283.5000
BATE
13:34:40
93
4283.5000
BATE
13:34:40
36
4283.5000
BATE
13:34:40
331
4281.0000
BATE
13:36:03
40
4280.5000
BATE
13:38:01
50
4280.5000
BATE
13:38:01
3
4281.5000
BATE
13:40:09
227
4281.5000
BATE
13:40:12
124
4281.5000
BATE
13:40:12
93
4281.5000
BATE
13:40:12
26
4281.5000
BATE
13:40:12
23
4281.5000
BATE
13:40:12
151
4281.5000
BATE
13:40:12
67
4280.5000
BATE
13:40:15
61
4280.5000
BATE
13:40:15
42
4280.5000
BATE
13:40:15
106
4280.5000
BATE
13:40:15
39
4280.5000
BATE
13:40:16
88
4282.0000
BATE
13:42:24
350
4283.0000
BATE
13:43:07
342
4284.5000
BATE
13:44:06
50
4284.0000
BATE
13:46:11
50
4284.0000
BATE
13:46:21
17
4284.0000
BATE
13:46:21
29
4284.0000
BATE
13:46:21
14
4284.0000
BATE
13:46:21
71
4284.0000
BATE
13:46:21
61
4284.0000
BATE
13:46:21
121
4284.0000
BATE
13:46:21
111
4283.0000
BATE
13:46:45
11
4283.0000
BATE
13:46:45
11
4283.0000
BATE
13:46:45
20
4283.0000
BATE
13:46:45
81
4283.0000
BATE
13:46:45
69
4283.0000
BATE
13:46:45
27
4283.0000
BATE
13:46:45
24
4283.0000
BATE
13:46:45
11
4283.5000
BATE
13:48:01
10
4283.5000
BATE
13:48:01
86
4283.5000
BATE
13:48:01
233
4283.5000
BATE
13:48:29
304
4278.5000
BATE
13:49:03
21
4278.5000
BATE
13:50:19
52
4278.5000
BATE
13:50:19
9
4278.5000
BATE
13:50:19
14
4278.5000
BATE
13:50:19
16
4278.5000
BATE
13:50:19
71
4278.5000
BATE
13:50:19
139
4278.5000
BATE
13:50:19
324
4278.5000
BATE
13:52:00
334
4278.0000
BATE
13:53:03
190
4278.0000
BATE
13:54:07
132
4278.0000
BATE
13:54:07
16
4278.0000
BATE
13:54:07
72
4274.5000
BATE
13:56:31
108
4274.5000
BATE
13:56:31
130
4275.0000
BATE
13:56:31
50
4275.0000
BATE
13:56:31
50
4275.0000
BATE
13:56:31
8
4274.5000
BATE
13:56:31
8
4274.5000
BATE
13:56:31
56
4274.5000
BATE
13:56:31
57
4274.5000
BATE
13:56:31
14
4275.0000
BATE
13:56:31
25
4273.5000
BATE
13:56:55
10
4273.5000
BATE
13:56:55
25
4273.5000
BATE
13:56:55
55
4273.5000
BATE
13:56:55
29
4273.5000
BATE
13:56:55
77
4273.5000
BATE
13:56:55
26
4273.5000
BATE
13:56:55
29
4274.5000
BATE
13:56:55
8
4273.5000
BATE
13:56:56
9
4273.5000
BATE
13:56:56
9
4273.5000
BATE
13:56:56
47
4273.5000
BATE
13:56:56
1
4273.5000
BATE
13:56:57
339
4270.5000
BATE
13:58:20
284
4270.5000
BATE
13:59:31
1
4270.5000
BATE
13:59:31
50
4269.5000
BATE
14:01:05
338
4270.0000
BATE
14:01:30
241
4270.0000
BATE
14:02:51
13
4270.0000
BATE
14:02:51
45
4270.0000
BATE
14:02:51
50
4269.5000
BATE
14:03:25
99
4269.5000
BATE
14:03:25
60
4269.5000
BATE
14:03:25
50
4269.5000
BATE
14:03:25
195
4269.5000
BATE
14:03:25
73
4269.5000
BATE
14:03:25
50
4269.5000
BATE
14:03:25
297
4270.0000
BATE
14:04:54
347
4271.0000
BATE
14:06:20
204
4272.5000
BATE
14:07:30
54
4272.5000
BATE
14:07:30
117
4272.5000
BATE
14:07:30
75
4271.0000
BATE
14:08:49
149
4270.5000
BATE
14:09:21
101
4270.5000
BATE
14:09:21
68
4270.5000
BATE
14:09:21
8
4270.5000
BATE
14:09:21
39
4270.5000
BATE
14:09:21
77
4271.5000
BATE
14:10:09
250
4271.5000
BATE
14:10:09
44
4272.5000
BATE
14:12:00
19
4272.5000
BATE
14:12:00
181
4273.0000
BATE
14:12:43
50
4273.0000
BATE
14:12:45
50
4273.0000
BATE
14:12:45
42
4273.0000
BATE
14:12:45
81
4273.0000
BATE
14:12:45
27
4273.0000
BATE
14:12:45
318
4273.0000
BATE
14:13:19
335
4273.0000
BATE
14:13:56
224
4271.0000
BATE
14:16:23
50
4271.0000
BATE
14:16:23
50
4271.0000
BATE
14:16:23
376
4271.0000
BATE
14:16:23
298
4271.0000
BATE
14:17:47
303
4271.0000
BATE
14:19:02
330
4270.5000
BATE
14:20:20
106
4271.0000
BATE
14:21:49
50
4271.0000
BATE
14:21:49
3
4271.0000
BATE
14:22:40
262
4271.0000
BATE
14:22:40
47
4271.0000
BATE
14:22:45
12
4270.5000
BATE
14:23:03
17
4270.5000
BATE
14:23:03
145
4270.5000
BATE
14:23:03
24
4270.5000
BATE
14:23:10
103
4270.5000
BATE
14:23:10
8
4270.5000
BATE
14:23:10
16
4270.5000
BATE
14:23:10
26
4270.0000
BATE
14:23:31
24
4270.0000
BATE
14:24:55
150
4271.0000
BATE
14:25:32
130
4271.0000
BATE
14:25:34
96
4271.0000
BATE
14:25:34
19
4271.0000
BATE
14:25:34
98
4271.0000
BATE
14:25:34
46
4271.0000
BATE
14:25:34
125
4271.0000
BATE
14:25:43
82
4271.0000
BATE
14:25:44
116
4271.0000
BATE
14:25:44
132
4271.0000
BATE
14:25:44
43
4271.0000
BATE
14:25:44
101
4270.0000
BATE
14:28:00
68
4270.0000
BATE
14:28:00
7
4270.0000
BATE
14:28:00
17
4270.0000
BATE
14:28:00
11
4270.0000
BATE
14:28:00
58
4270.0000
BATE
14:28:05
17
4270.0000
BATE
14:28:10
9
4270.0000
BATE
14:28:15
299
4271.0000
BATE
14:28:41
26
4271.0000
BATE
14:28:44
24
4271.0000
BATE
14:28:47
337
4271.0000
BATE
14:28:47
80
4271.5000
BATE
14:29:53
340
4271.5000
BATE
14:29:57
239
4271.5000
BATE
14:29:57
311
4272.5000
BATE
14:30:35
286
4272.0000
BATE
14:30:49
191
4273.0000
BATE
14:31:20
50
4274.5000
BATE
14:31:54
50
4274.5000
BATE
14:31:54
40
4274.5000
BATE
14:31:56
210
4274.5000
BATE
14:31:58
21
4274.5000
BATE
14:31:58
19
4274.5000
BATE
14:31:58
51
4273.0000
BATE
14:32:02
294
4274.0000
BATE
14:32:02
7
4274.5000
BATE
14:32:02
320
4272.5000
BATE
14:32:11
245
4272.5000
BATE
14:33:01
299
4273.5000
BATE
14:33:18
62
4273.5000
BATE
14:33:39
47
4273.5000
BATE
14:33:39
82
4273.5000
BATE
14:33:39
341
4272.0000
BATE
14:33:51
96
4273.5000
BATE
14:33:51
333
4273.5000
BATE
14:33:51
50
4272.0000
BATE
14:34:14
50
4273.0000
BATE
14:34:21
50
4273.0000
BATE
14:34:21
50
4273.5000
BATE
14:34:46
50
4273.5000
BATE
14:34:46
108
4273.5000
BATE
14:34:46
101
4273.5000
BATE
14:34:46
105
4273.5000
BATE
14:34:46
21
4272.0000
BATE
14:35:38
126
4272.0000
BATE
14:35:38
192
4272.0000
BATE
14:35:41
323
4272.0000
BATE
14:35:41
49
4273.5000
BATE
14:37:03
54
4273.5000
BATE
14:37:03
115
4273.5000
BATE
14:37:03
50
4273.5000
BATE
14:37:03
84
4273.0000
BATE
14:37:03
50
4273.5000
BATE
14:37:03
24
4272.5000
BATE
14:37:24
355
4273.5000
BATE
14:37:24
100
4273.0000
BATE
14:37:40
227
4273.0000
BATE
14:37:40
336
4274.0000
BATE
14:37:59
56
4275.0000
BATE
14:38:40
237
4275.0000
BATE
14:38:40
133
4274.5000
BATE
14:39:14
180
4274.5000
BATE
14:39:14
333
4275.5000
BATE
14:39:54
307
4274.5000
BATE
14:40:39
27
4274.0000
BATE
14:41:05
283
4274.0000
BATE
14:41:05
329
4272.0000
BATE
14:41:54
327
4270.0000
BATE
14:42:21
340
4271.5000
BATE
14:43:36
349
4270.5000
BATE
14:43:41
82
4271.0000
BATE
14:44:20
165
4271.0000
BATE
14:44:20
84
4271.0000
BATE
14:44:20
305
4272.0000
BATE
14:44:54
39
4273.5000
BATE
14:46:03
74
4273.5000
BATE
14:46:03
44
4273.5000
BATE
14:46:03
31
4273.5000
BATE
14:46:03
1
4273.5000
BATE
14:46:03
13
4273.5000
BATE
14:46:03
20
4273.5000
BATE
14:46:03
50
4273.5000
BATE
14:46:03
19
4273.5000
BATE
14:46:03
20
4273.5000
BATE
14:46:03
292
4273.5000
BATE
14:46:03
85
4274.5000
BATE
14:47:02
218
4274.5000
BATE
14:47:02
13
4273.5000
BATE
14:47:04
80
4273.5000
BATE
14:47:04
104
4273.5000
BATE
14:47:04
151
4273.5000
BATE
14:47:04
305
4274.0000
BATE
14:48:44
3
4274.0000
BATE
14:48:47
27
4273.5000
BATE
14:48:57
34
4273.5000
BATE
14:49:03
45
4273.5000
BATE
14:49:03
120
4273.5000
BATE
14:49:03
50
4273.5000
BATE
14:49:03
50
4273.5000
BATE
14:49:03
65
4273.5000
BATE
14:49:03
156
4273.5000
BATE
14:49:03
93
4273.5000
BATE
14:49:03
61
4276.0000
BATE
14:50:32
20
4276.0000
BATE
14:50:33
308
4276.0000
BATE
14:50:33
292
4276.0000
BATE
14:50:33
267
4279.5000
BATE
14:51:50
61
4279.5000
BATE
14:51:50
72
4278.5000
BATE
14:51:57
234
4278.5000
BATE
14:51:58
117
4278.5000
BATE
14:52:23
131
4278.5000
BATE
14:52:23
91
4278.5000
BATE
14:52:23
181
4276.5000
BATE
14:53:36
141
4276.5000
BATE
14:53:36
328
4275.5000
BATE
14:53:46
15
4274.0000
BATE
14:54:17
289
4274.0000
BATE
14:54:17
61
4272.5000
BATE
14:54:57
250
4272.5000
BATE
14:54:57
214
4272.0000
BATE
14:55:40
4
4272.0000
BATE
14:55:45
83
4272.0000
BATE
14:55:45
329
4273.5000
BATE
14:56:43
149
4272.0000
BATE
14:56:46
15
4272.0000
BATE
14:56:46
120
4272.0000
BATE
14:56:46
16
4272.0000
BATE
14:56:46
137
4273.0000
BATE
14:58:03
24
4273.0000
BATE
14:58:03
148
4273.0000
BATE
14:58:03
49
4273.0000
BATE
14:58:03
24
4273.0000
BATE
14:58:03
170
4273.5000
BATE
14:58:39
122
4274.0000
BATE
14:58:59
26
4274.0000
BATE
14:59:34
71
4274.0000
BATE
14:59:34
23
4274.0000
BATE
14:59:34
19
4274.0000
BATE
14:59:34
103
4274.0000
BATE
14:59:34
21
4274.0000
BATE
14:59:34
80
4274.0000
BATE
14:59:34
50
4274.5000
BATE
14:59:34
50
4274.5000
BATE
14:59:34
50
4274.5000
BATE
14:59:34
50
4274.5000
BATE
14:59:34
47
4274.5000
BATE
14:59:34
50
4274.5000
BATE
14:59:34
118
4273.0000
BATE
14:59:53
191
4273.0000
BATE
14:59:53
32
4273.0000
BATE
15:00:07
65
4273.0000
BATE
15:00:49
24
4273.0000
BATE
15:00:49
54
4273.0000
BATE
15:00:49
36
4273.0000
BATE
15:00:49
22
4273.0000
BATE
15:00:49
85
4273.0000
BATE
15:00:49
79
4275.0000
BATE
15:01:40
115
4275.0000
BATE
15:01:40
131
4275.0000
BATE
15:01:40
55
4274.5000
BATE
15:01:50
299
4274.5000
BATE
15:02:31
377
4274.5000
BATE
15:03:09
21
4272.0000
BATE
15:03:21
44
4272.0000
BATE
15:03:21
156
4272.0000
BATE
15:03:21
64
4272.0000
BATE
15:03:21
47
4272.0000
BATE
15:03:21
50
4271.5000
BATE
15:04:14
50
4271.5000
BATE
15:04:14
11
4270.5000
BATE
15:04:30
47
4270.5000
BATE
15:04:30
7
4270.5000
BATE
15:04:30
17
4270.5000
BATE
15:04:30
48
4270.5000
BATE
15:04:30
92
4270.5000
BATE
15:04:30
10
4270.5000
BATE
15:04:30
47
4270.5000
BATE
15:04:30
8
4270.5000
BATE
15:04:30
16
4270.5000
BATE
15:04:30
308
4272.0000
BATE
15:05:37
63
4272.0000
BATE
15:06:21
83
4272.5000
BATE
15:06:25
237
4272.5000
BATE
15:06:32
243
4274.0000
BATE
15:07:06
37
4274.0000
BATE
15:07:07
63
4274.0000
BATE
15:07:07
328
4274.0000
BATE
15:07:32
63
4272.5000
BATE
15:08:13
249
4272.5000
BATE
15:08:13
51
4274.0000
BATE
15:08:45
77
4274.0000
BATE
15:08:45
21
4274.0000
BATE
15:09:10
206
4274.0000
BATE
15:09:10
238
4272.5000
BATE
15:09:19
60
4272.5000
BATE
15:09:19
214
4273.5000
BATE
15:11:11
263
4273.5000
BATE
15:11:11
324
4273.0000
BATE
15:11:21
354
4272.0000
BATE
15:12:04
307
4271.0000
BATE
15:12:42
58
4269.0000
BATE
15:13:43
248
4269.0000
BATE
15:13:43
345
4269.0000
BATE
15:14:06
383
4268.5000
BATE
15:15:15
87
4268.5000
BATE
15:15:15
325
4267.5000
BATE
15:15:46
327
4267.5000
BATE
15:16:25
81
4265.5000
BATE
15:17:39
274
4265.5000
BATE
15:17:39
347
4264.5000
BATE
15:17:43
484
4265.0000
BATE
15:19:00
372
4263.5000
BATE
15:20:05
41
4263.5000
BATE
15:20:28
244
4263.5000
BATE
15:20:28
26
4263.5000
BATE
15:21:15
55
4263.5000
BATE
15:21:15
50
4263.5000
BATE
15:21:15
158
4263.5000
BATE
15:21:15
349
4264.0000
BATE
15:22:01
11
4264.0000
BATE
15:22:06
19
4264.0000
BATE
15:22:06
21
4264.0000
BATE
15:22:06
25
4264.0000
BATE
15:22:06
26
4264.0000
BATE
15:22:06
23
4264.0000
BATE
15:22:06
23
4264.0000
BATE
15:22:06
15
4264.0000
BATE
15:22:06
39
4264.0000
BATE
15:22:06
85
4264.0000
BATE
15:22:06
61
4264.0000
BATE
15:22:06
50
4262.5000
BATE
15:23:10
50
4262.5000
BATE
15:23:10
210
4263.0000
BATE
15:23:10
90
4263.0000
BATE
15:23:10
10
4263.0000
BATE
15:23:10
15
4262.0000
BATE
15:23:18
37
4265.0000
BATE
15:24:05
1
4265.0000
BATE
15:24:05
102
4265.0000
BATE
15:24:05
54
4265.0000
BATE
15:24:05
26
4265.0000
BATE
15:24:05
65
4265.0000
BATE
15:24:05
47
4265.0000
BATE
15:24:05
17
4265.0000
BATE
15:24:05
62
4265.0000
BATE
15:24:28
215
4265.0000
BATE
15:24:28
49
4265.0000
BATE
15:24:28
28
4265.0000
BATE
15:24:28
1
4264.0000
BATE
15:24:50
82
4264.0000
BATE
15:24:56
38
4264.0000
BATE
15:24:56
159
4264.0000
BATE
15:24:56
24
4264.0000
BATE
15:24:56
109
4264.5000
BATE
15:26:03
21
4264.5000
BATE
15:26:03
11
4264.5000
BATE
15:26:03
50
4264.5000
BATE
15:26:03
57
4264.5000
BATE
15:26:03
50
4264.5000
BATE
15:26:03
318
4264.0000
BATE
15:26:23
308
4264.5000
BATE
15:27:22
62
4264.5000
BATE
15:27:22
6
4264.5000
BATE
15:27:22
211
4264.5000
BATE
15:28:09
80
4264.5000
BATE
15:28:13
348
4264.5000
BATE
15:28:27
335
4266.5000
BATE
15:29:45
102
4265.5000
BATE
15:30:05
43
4265.5000
BATE
15:30:05
27
4265.5000
BATE
15:30:05
18
4265.5000
BATE
15:30:05
133
4265.5000
BATE
15:30:05
22
4267.0000
BATE
15:31:06
128
4267.0000
BATE
15:31:06
71
4267.0000
BATE
15:31:06
76
4267.0000
BATE
15:31:06
15
4267.5000
BATE
15:31:46
98
4267.5000
BATE
15:31:46
145
4267.5000
BATE
15:31:46
48
4267.5000
BATE
15:31:46
250
4268.5000
BATE
15:32:18
324
4269.0000
BATE
15:32:34
321
4269.0000
BATE
15:32:41
320
4268.0000
BATE
15:34:01
129
4267.5000
BATE
15:34:02
35
4269.0000
BATE
15:34:48
123
4269.0000
BATE
15:34:48
35
4269.0000
BATE
15:34:48
158
4269.0000
BATE
15:34:48
84
4268.5000
BATE
15:35:04
253
4268.5000
BATE
15:35:36
327
4268.5000
BATE
15:35:44
302
4264.5000
BATE
15:36:25
92
4260.5000
BATE
15:37:15
59
4261.0000
BATE
15:37:44
334
4261.0000
BATE
15:37:44
263
4261.0000
BATE
15:38:27
49
4261.0000
BATE
15:38:27
45
4260.5000
BATE
15:38:50
14
4260.5000
BATE
15:38:50
51
4260.5000
BATE
15:38:50
9
4260.5000
BATE
15:38:50
51
4260.5000
BATE
15:38:50
61
4260.5000
BATE
15:38:50
37
4260.5000
BATE
15:38:50
63
4260.5000
BATE
15:38:50
111
4260.5000
BATE
15:39:33
209
4260.5000
BATE
15:39:44
344
4259.5000
BATE
15:39:49
112
4257.5000
BATE
15:40:49
6
4258.0000
BATE
15:40:53
53
4257.5000
BATE
15:40:54
42
4257.5000
BATE
15:40:54
235
4257.5000
BATE
15:40:54
103
4259.5000
BATE
15:42:15
72
4259.5000
BATE
15:42:15
213
4259.5000
BATE
15:42:15
245
4259.0000
BATE
15:42:36
15
4259.0000
BATE
15:42:36
81
4259.0000
BATE
15:42:36
260
4260.0000
BATE
15:43:26
15
4260.0000
BATE
15:43:30
66
4261.0000
BATE
15:44:25
270
4261.0000
BATE
15:44:25
79
4261.0000
BATE
15:44:25
115
4261.0000
BATE
15:44:28
168
4261.0000
BATE
15:44:28
52
4261.0000
BATE
15:44:28
311
4260.0000
BATE
15:45:02
144
4259.5000
BATE
15:46:14
147
4259.5000
BATE
15:46:14
47
4260.5000
BATE
15:46:58
221
4260.5000
BATE
15:46:58
50
4260.5000
BATE
15:46:58
50
4260.5000
BATE
15:46:58
50
4260.5000
BATE
15:46:58
50
4260.5000
BATE
15:46:58
1
4261.0000
BATE
15:47:42
114
4261.0000
BATE
15:47:42
21
4261.0000
BATE
15:47:42
106
4261.0000
BATE
15:47:42
296
4262.5000
BATE
15:48:05
172
4264.5000
BATE
15:48:55
122
4264.5000
BATE
15:48:55
27
4265.5000
BATE
15:49:23
50
4265.5000
BATE
15:49:23
50
4265.5000
BATE
15:49:23
50
4265.5000
BATE
15:49:23
95
4265.5000
BATE
15:49:53
117
4265.5000
BATE
15:49:53
56
4265.5000
BATE
15:49:53
349
4267.5000
BATE
15:50:12
294
4267.5000
BATE
15:50:41
104
4265.0000
BATE
15:51:17
78
4265.0000
BATE
15:51:17
50
4265.0000
BATE
15:51:17
50
4265.0000
BATE
15:51:17
67
4264.5000
BATE
15:51:56
139
4266.0000
BATE
15:52:29
183
4266.5000
BATE
15:53:45
135
4266.5000
BATE
15:53:45
32
4266.5000
BATE
15:53:45
263
4266.5000
BATE
15:53:45
13
4266.5000
BATE
15:53:45
298
4266.5000
BATE
15:53:45
75
4267.0000
BATE
15:54:19
12
4267.0000
BATE
15:54:19
100
4267.0000
BATE
15:54:19
27
4267.0000
BATE
15:54:19
50
4267.0000
BATE
15:54:20
50
4267.0000
BATE
15:54:20
350
4266.5000
BATE
15:54:25
50
4266.0000
BATE
15:55:27
50
4266.0000
BATE
15:55:27
50
4266.0000
BATE
15:55:45
50
4266.0000
BATE
15:55:45
198
4265.5000
BATE
15:55:53
150
4265.5000
BATE
15:55:54
31
4265.5000
BATE
15:56:59
100
4265.5000
BATE
15:57:03
3
4266.5000
BATE
15:57:06
100
4266.5000
BATE
15:57:06
100
4266.5000
BATE
15:57:06
3
4266.5000
BATE
15:57:06
100
4266.5000
BATE
15:57:06
58
4266.5000
BATE
15:57:06
100
4266.0000
BATE
15:57:10
100
4266.0000
BATE
15:57:10
3
4266.0000
BATE
15:57:10
100
4266.0000
BATE
15:57:11
8
4266.0000
BATE
15:57:39
217
4266.0000
BATE
15:57:40
85
4266.0000
BATE
15:57:40
50
4265.0000
BATE
15:58:42
50
4265.0000
BATE
15:58:42
50
4265.0000
BATE
15:58:47
188
4265.0000
BATE
15:58:50
66
4265.0000
BATE
15:58:51
67
4265.0000
BATE
15:59:07
85
4265.0000
BATE
15:59:10
100
4265.0000
BATE
15:59:10
100
4265.0000
BATE
15:59:10
149
4264.5000
BATE
15:59:44
202
4264.5000
BATE
15:59:44
224
4264.0000
BATE
16:00:17
50
4264.0000
BATE
16:00:17
47
4264.0000
BATE
16:00:17
330
4263.5000
BATE
16:00:58
136
4261.5000
BATE
16:01:12
42
4261.5000
BATE
16:01:12
26
4261.5000
BATE
16:01:12
26
4261.5000
BATE
16:01:12
61
4261.5000
BATE
16:01:12
16
4261.5000
BATE
16:01:12
129
4261.0000
BATE
16:01:45
100
4260.5000
BATE
16:01:56
50
4260.5000
BATE
16:01:56
52
4260.5000
BATE
16:02:00
100
4260.5000
BATE
16:02:00
7
4260.5000
BATE
16:02:37
100
4260.5000
BATE
16:02:37
165
4260.5000
BATE
16:02:37
48
4260.5000
BATE
16:02:37
174
4259.0000
BATE
16:03:25
123
4259.0000
BATE
16:03:26
50
4258.5000
BATE
16:03:59
355
4259.0000
BATE
16:04:27
16
4259.0000
BATE
16:04:59
23
4259.0000
BATE
16:05:00
305
4259.0000
BATE
16:05:00
295
4259.0000
BATE
16:05:00
265
4258.5000
BATE
16:05:56
51
4258.5000
BATE
16:05:56
219
4258.5000
BATE
16:06:24
110
4258.5000
BATE
16:06:24
23
4258.0000
BATE
16:06:48
78
4258.0000
BATE
16:06:50
100
4258.0000
BATE
16:06:50
100
4258.0000
BATE
16:06:50
203
4257.5000
BATE
16:07:21
97
4257.5000
BATE
16:07:21
251
4257.5000
BATE
16:08:01
91
4257.5000
BATE
16:08:01
288
4256.0000
BATE
16:08:43
287
4257.0000
BATE
16:09:18
355
4258.5000
BATE
16:10:05
121
4260.5000
BATE
16:10:45
100
4260.5000
BATE
16:10:45
100
4260.5000
BATE
16:10:45
58
4260.0000
BATE
16:10:45
50
4260.0000
BATE
16:10:45
137
4260.5000
BATE
16:11:06
292
4260.0000
BATE
16:11:25
33
4259.5000
BATE
16:11:45
293
4259.5000
BATE
16:12:20
26
4259.0000
BATE
16:12:48
200
4259.0000
BATE
16:12:48
61
4259.0000
BATE
16:12:48
258
4259.0000
BATE
16:12:50
37
4259.0000
BATE
16:12:50
18
4258.0000
BATE
16:13:19
125
4258.0000
BATE
16:13:21
144
4258.0000
BATE
16:13:21
50
4259.0000
BATE
16:14:14
78
4259.0000
BATE
16:14:22
14
4259.0000
BATE
16:14:41
35
4259.0000
BATE
16:14:41
32
4259.0000
BATE
16:14:41
26
4259.0000
BATE
16:14:41
223
4259.0000
BATE
16:14:41
311
4258.5000
BATE
16:14:46
155
4259.5000
BATE
16:15:27
95
4260.0000
BATE
16:15:51
27
4260.0000
BATE
16:15:51
15
4260.0000
BATE
16:15:51
120
4260.0000
BATE
16:15:51
43
4260.0000
BATE
16:15:51
9
4259.5000
BATE
16:16:19
28
4259.5000
BATE
16:16:19
14
4259.5000
BATE
16:16:19
42
4259.5000
BATE
16:16:19
158
4259.5000
BATE
16:16:19
15
4259.5000
BATE
16:16:19
55
4259.5000
BATE
16:16:19
50
4259.5000
BATE
16:16:19
29
4257.0000
BATE
16:16:37
29
4257.0000
BATE
16:16:37
29
4257.0000
BATE
16:16:37
205
4257.0000
BATE
16:16:37
21
4257.5000
BATE
16:17:21
7
4257.5000
BATE
16:17:21
7
4257.5000
BATE
16:17:24
18
4257.5000
BATE
16:17:24
68
4257.5000
BATE
16:17:24
35
4257.5000
BATE
16:17:24
19
4257.5000
BATE
16:17:24
28
4257.5000
BATE
16:17:24
12
4257.5000
BATE
16:17:24
250
4258.0000
BATE
16:17:31
66
4258.0000
BATE
16:17:34
92
4257.5000
BATE
16:17:50
351
4257.0000
BATE
16:18:37
347
4256.5000
BATE
16:18:46
335
4255.5000
BATE
16:19:45
46
4256.0000
BATE
16:20:02
59
4256.0000
BATE
16:20:02
89
4256.0000
BATE
16:20:02
27
4256.0000
BATE
16:20:02
201
4256.5000
BATE
16:20:10
150
4256.5000
BATE
16:20:10
350
4257.0000
BATE
16:20:57
90
4256.0000
BATE
16:21:18
123
4256.0000
BATE
16:21:21
38
4256.0000
BATE
16:21:21
127
4256.0000
BATE
16:21:26
349
4255.5000
BATE
16:21:59
120
4255.5000
BATE
16:22:20
102
4255.5000
BATE
16:22:45
53
4255.5000
BATE
16:22:45
38
4255.5000
BATE
16:22:45
107
4255.5000
BATE
16:22:45
50
4255.5000
BATE
16:22:45
53
4255.5000
BATE
16:22:45
170
4255.5000
BATE
16:22:45
24
4256.5000
BATE
16:23:54
21
4256.5000
BATE
16:23:54
145
4256.5000
BATE
16:23:54
89
4256.5000
BATE
16:23:54
572
4257.0000
BATE
16:24:12
73
4256.0000
BATE
16:24:17
29
4256.0000
BATE
16:24:17
230
4256.0000
BATE
16:24:17
13
4256.0000
BATE
16:24:27
354
4255.5000
BATE
16:24:49
213
4254.0000
BATE
16:25:11
62
4254.0000
BATE
16:25:12
24
4254.0000
BATE
16:25:12
52
4254.0000
BATE
16:25:37
26
4254.0000
BATE
16:25:37
49
4254.0000
BATE
16:25:37
162
4254.0000
BATE
16:25:37
50
4253.5000
BATE
16:25:39
150
4253.5000
BATE
16:25:56
45
4253.5000
BATE
16:25:56
50
4253.5000
BATE
16:25:56
331
4254.5000
BATE
16:26:14
15
4256.0000
BATE
16:26:40
221
4256.0000
BATE
16:26:40
135
4256.0000
BATE
16:26:40
69
4255.5000
BATE
16:26:52
374
4255.5000
BATE
16:26:57
45
4255.0000
BATE
16:27:19
1
4255.0000
BATE
16:27:21
142
4255.0000
BATE
16:27:21
157
4255.0000
BATE
16:27:21
611
4255.5000
BATE
16:28:08
30
4255.5000
BATE
16:28:08
58
4255.5000
BATE
16:28:08
33
4255.5000
BATE
16:28:09
199
4255.5000
BATE
16:28:10
37
4255.5000
BATE
16:28:10
37
4255.5000
BATE
16:28:10
122
4256.0000
BATE
16:28:26
218
4256.0000
BATE
16:28:26
115
4256.0000
BATE
16:28:26
39
4256.0000
BATE
16:28:26
12
4255.5000
BATE
16:28:41
122
4255.5000
BATE
16:28:41
14
4255.5000
BATE
16:28:41
122
4255.5000
BATE
16:28:41
65
4255.5000
BATE
16:28:41
187
4255.0000
BATE
16:29:13
106
4255.0000
BATE
16:29:16
190
4255.0000
BATE
16:29:16
322
4273.0000
CHIX
08:03:36
19
4277.5000
CHIX
08:04:31
86
4277.5000
CHIX
08:04:31
211
4277.5000
CHIX
08:04:31
1
4278.0000
CHIX
08:04:31
364
4278.0000
CHIX
08:04:31
286
4285.0000
CHIX
08:06:12
1
4286.0000
CHIX
08:06:12
285
4286.0000
CHIX
08:06:12
129
4283.5000
CHIX
08:06:18
89
4283.5000
CHIX
08:06:18
129
4283.5000
CHIX
08:06:18
328
4287.0000
CHIX
08:07:01
287
4289.0000
CHIX
08:07:52
299
4293.5000
CHIX
08:08:31
333
4294.5000
CHIX
08:09:26
297
4290.5000
CHIX
08:10:17
81
4287.5000
CHIX
08:11:34
40
4287.5000
CHIX
08:11:34
102
4286.5000
CHIX
08:11:47
197
4287.5000
CHIX
08:11:47
144
4286.5000
CHIX
08:11:49
62
4286.5000
CHIX
08:11:54
316
4291.0000
CHIX
08:13:10
1
4295.5000
CHIX
08:15:18
346
4295.5000
CHIX
08:15:18
340
4297.5000
CHIX
08:15:44
318
4297.5000
CHIX
08:15:56
96
4296.5000
CHIX
08:16:58
25
4296.5000
CHIX
08:16:58
118
4296.5000
CHIX
08:16:58
95
4296.5000
CHIX
08:16:59
122
4295.0000
CHIX
08:18:11
187
4295.0000
CHIX
08:18:11
89
4289.5000
CHIX
08:19:20
215
4289.5000
CHIX
08:19:20
288
4288.5000
CHIX
08:20:27
337
4286.0000
CHIX
08:22:14
10
4286.0000
CHIX
08:22:14
325
4288.0000
CHIX
08:23:39
108
4288.5000
CHIX
08:24:26
215
4288.5000
CHIX
08:24:26
167
4285.0000
CHIX
08:27:01
16
4285.0000
CHIX
08:27:01
58
4285.0000
CHIX
08:27:01
78
4285.0000
CHIX
08:27:01
341
4286.5000
CHIX
08:28:02
85
4286.0000
CHIX
08:29:46
215
4286.0000
CHIX
08:29:46
312
4287.5000
CHIX
08:31:04
290
4287.5000
CHIX
08:32:55
215
4286.0000
CHIX
08:34:00
310
4286.0000
CHIX
08:35:27
33
4284.5000
CHIX
08:36:16
73
4287.5000
CHIX
08:36:50
215
4287.5000
CHIX
08:36:50
215
4287.0000
CHIX
08:39:47
110
4287.0000
CHIX
08:39:47
321
4287.0000
CHIX
08:40:37
110
4282.0000
CHIX
08:42:03
50
4282.0000
CHIX
08:42:03
50
4282.0000
CHIX
08:42:03
50
4282.0000
CHIX
08:42:03
1
4282.0000
CHIX
08:42:03
307
4285.0000
CHIX
08:43:42
308
4282.0000
CHIX
08:45:52
320
4278.5000
CHIX
08:47:53
123
4281.0000
CHIX
08:49:42
189
4281.0000
CHIX
08:49:42
215
4279.0000
CHIX
08:51:59
337
4282.0000
CHIX
08:52:54
323
4280.5000
CHIX
08:55:11
261
4279.5000
CHIX
08:56:39
12
4279.5000
CHIX
08:56:39
50
4279.5000
CHIX
08:56:39
247
4278.5000
CHIX
09:00:02
85
4278.5000
CHIX
09:00:02
340
4284.5000
CHIX
09:01:53
32
4282.5000
CHIX
09:02:06
262
4282.5000
CHIX
09:02:08
3
4281.5000
CHIX
09:04:20
60
4281.5000
CHIX
09:04:38
215
4281.5000
CHIX
09:04:38
63
4281.5000
CHIX
09:04:38
46
4281.0000
CHIX
09:06:34
80
4281.0000
CHIX
09:06:34
215
4280.5000
CHIX
09:06:34
12
4277.0000
CHIX
09:08:15
238
4277.0000
CHIX
09:08:20
58
4277.0000
CHIX
09:08:20
2
4277.0000
CHIX
09:08:20
11
4277.0000
CHIX
09:08:20
288
4278.0000
CHIX
09:10:19
33
4276.0000
CHIX
09:11:25
281
4276.0000
CHIX
09:11:30
97
4271.0000
CHIX
09:13:48
133
4271.0000
CHIX
09:14:13
28
4271.0000
CHIX
09:14:13
68
4271.0000
CHIX
09:14:13
84
4273.5000
CHIX
09:16:18
255
4273.5000
CHIX
09:16:18
289
4274.0000
CHIX
09:18:18
212
4272.5000
CHIX
09:19:37
80
4272.5000
CHIX
09:19:37
347
4267.5000
CHIX
09:22:24
58
4271.0000
CHIX
09:25:54
215
4271.0000
CHIX
09:25:54
99
4275.5000
CHIX
09:27:24
36
4275.5000
CHIX
09:27:24
289
4275.0000
CHIX
09:28:04
1
4275.5000
CHIX
09:28:04
185
4275.5000
CHIX
09:28:04
286
4273.0000
CHIX
09:30:12
146
4271.0000
CHIX
09:32:15
146
4271.0000
CHIX
09:32:15
1
4271.0000
CHIX
09:32:15
331
4270.0000
CHIX
09:33:44
89
4273.0000
CHIX
09:35:55
215
4273.0000
CHIX
09:35:55
325
4272.0000
CHIX
09:38:09
308
4272.5000
CHIX
09:41:05
310
4270.5000
CHIX
09:43:43
64
4269.0000
CHIX
09:44:19
249
4269.0000
CHIX
09:44:19
294
4267.0000
CHIX
09:46:34
15
4263.5000
CHIX
09:50:15
330
4263.5000
CHIX
09:50:15
305
4260.5000
CHIX
09:50:58
317
4260.5000
CHIX
09:54:21
215
4266.0000
CHIX
09:56:33
203
4265.5000
CHIX
09:56:39
90
4265.5000
CHIX
09:56:39
113
4265.5000
CHIX
09:59:13
215
4265.5000
CHIX
09:59:13
110
4269.0000
CHIX
10:02:11
58
4269.0000
CHIX
10:02:11
8
4266.5000
CHIX
10:03:33
110
4266.5000
CHIX
10:03:33
215
4266.5000
CHIX
10:03:33
215
4264.5000
CHIX
10:06:31
72
4264.5000
CHIX
10:06:31
346
4263.0000
CHIX
10:09:27
58
4267.5000
CHIX
10:11:23
50
4267.5000
CHIX
10:11:23
104
4268.0000
CHIX
10:12:23
215
4268.0000
CHIX
10:12:23
354
4276.5000
CHIX
10:15:06
215
4275.5000
CHIX
10:17:58
137
4275.5000
CHIX
10:17:58
336
4268.5000
CHIX
10:20:55
339
4271.5000
CHIX
10:24:20
328
4274.0000
CHIX
10:26:41
72
4273.0000
CHIX
10:29:10
128
4273.0000
CHIX
10:29:10
219
4275.5000
CHIX
10:31:59
117
4278.0000
CHIX
10:33:03
215
4278.0000
CHIX
10:33:03
210
4275.5000
CHIX
10:35:05
110
4275.5000
CHIX
10:35:05
333
4274.5000
CHIX
10:38:03
262
4276.5000
CHIX
10:41:00
88
4272.5000
CHIX
10:42:29
215
4272.5000
CHIX
10:42:29
255
4277.0000
CHIX
10:45:23
34
4277.0000
CHIX
10:45:23
215
4276.5000
CHIX
10:47:38
115
4276.5000
CHIX
10:47:38
199
4276.0000
CHIX
10:50:50
90
4276.0000
CHIX
10:50:50
348
4285.0000
CHIX
12:56:06
107
4285.5000
CHIX
12:57:57
190
4285.5000
CHIX
12:57:57
333
4287.0000
CHIX
12:59:39
2
4287.0000
CHIX
12:59:40
2
4287.0000
CHIX
13:01:19
327
4287.0000
CHIX
13:01:19
209
4290.0000
CHIX
13:03:10
139
4290.0000
CHIX
13:03:10
299
4290.5000
CHIX
13:05:06
365
4287.5000
CHIX
13:07:19
313
4286.5000
CHIX
13:08:11
215
4286.5000
CHIX
13:10:20
58
4286.5000
CHIX
13:10:20
313
4286.5000
CHIX
13:11:24
319
4285.5000
CHIX
13:13:58
225
4285.0000
CHIX
13:15:05
83
4285.0000
CHIX
13:15:12
345
4284.0000
CHIX
13:16:17
62
4284.5000
CHIX
13:18:40
249
4284.5000
CHIX
13:18:40
1
4286.5000
CHIX
13:22:08
261
4286.5000
CHIX
13:22:08
50
4286.5000
CHIX
13:22:08
109
4286.5000
CHIX
13:22:11
215
4286.5000
CHIX
13:22:11
2
4286.5000
CHIX
13:22:11
319
4286.0000
CHIX
13:23:05
312
4285.0000
CHIX
13:25:00
152
4284.0000
CHIX
13:28:03
96
4284.0000
CHIX
13:28:05
45
4284.0000
CHIX
13:28:15
80
4285.0000
CHIX
13:28:57
16
4285.0000
CHIX
13:29:30
28
4285.5000
CHIX
13:30:15
252
4285.5000
CHIX
13:30:15
59
4285.5000
CHIX
13:30:16
61
4285.5000
CHIX
13:30:22
263
4285.5000
CHIX
13:30:22
1
4285.5000
CHIX
13:30:22
313
4286.5000
CHIX
13:32:31
317
4286.5000
CHIX
13:32:31
204
4286.0000
CHIX
13:33:32
142
4286.0000
CHIX
13:33:32
313
4284.5000
CHIX
13:34:38
314
4280.5000
CHIX
13:36:33
125
4280.5000
CHIX
13:38:46
99
4280.5000
CHIX
13:38:46
114
4280.5000
CHIX
13:38:46
302
4281.0000
CHIX
13:40:13
129
4282.5000
CHIX
13:41:34
215
4282.5000
CHIX
13:41:34
103
4283.0000
CHIX
13:43:07
229
4283.0000
CHIX
13:43:07
330
4284.0000
CHIX
13:43:27
102
4284.0000
CHIX
13:45:46
100
4284.0000
CHIX
13:45:46
215
4284.0000
CHIX
13:46:01
77
4284.0000
CHIX
13:46:01
100
4283.0000
CHIX
13:47:41
79
4283.0000
CHIX
13:47:41
24
4283.5000
CHIX
13:48:01
50
4283.5000
CHIX
13:48:01
58
4283.5000
CHIX
13:48:01
215
4283.5000
CHIX
13:48:01
305
4279.0000
CHIX
13:50:07
2
4279.0000
CHIX
13:51:21
324
4278.5000
CHIX
13:52:00
204
4278.0000
CHIX
13:53:03
150
4278.0000
CHIX
13:53:03
318
4278.0000
CHIX
13:54:07
133
4276.0000
CHIX
13:55:04
85
4276.0000
CHIX
13:55:04
120
4276.0000
CHIX
13:55:04
292
4274.5000
CHIX
13:56:55
80
4270.5000
CHIX
13:58:13
258
4270.5000
CHIX
13:58:20
297
4270.5000
CHIX
13:59:31
340
4270.0000
CHIX
14:01:30
79
4269.5000
CHIX
14:02:51
215
4269.5000
CHIX
14:02:51
125
4270.0000
CHIX
14:02:51
166
4270.0000
CHIX
14:02:51
184
4269.5000
CHIX
14:03:32
167
4269.5000
CHIX
14:03:32
298
4270.0000
CHIX
14:04:54
220
4271.0000
CHIX
14:06:20
123
4271.0000
CHIX
14:06:20
58
4273.0000
CHIX
14:07:20
215
4273.0000
CHIX
14:07:20
347
4270.5000
CHIX
14:09:21
298
4271.5000
CHIX
14:10:09
215
4273.0000
CHIX
14:12:36
386
4272.5000
CHIX
14:13:04
306
4273.0000
CHIX
14:13:56
80
4271.5000
CHIX
14:15:39
215
4271.5000
CHIX
14:15:39
352
4271.0000
CHIX
14:16:23
44
4271.0000
CHIX
14:17:47
278
4271.0000
CHIX
14:17:47
89
4271.0000
CHIX
14:19:02
128
4271.0000
CHIX
14:19:02
110
4271.0000
CHIX
14:19:02
88
4271.0000
CHIX
14:21:49
216
4271.0000
CHIX
14:21:49
16
4270.5000
CHIX
14:21:51
280
4270.5000
CHIX
14:21:56
153
4270.5000
CHIX
14:23:10
152
4270.5000
CHIX
14:23:10
7
4270.5000
CHIX
14:23:10
215
4270.5000
CHIX
14:24:55
215
4271.0000
CHIX
14:25:50
135
4271.0000
CHIX
14:25:50
341
4271.0000
CHIX
14:25:50
56
4270.0000
CHIX
14:28:00
228
4270.0000
CHIX
14:28:00
27
4270.0000
CHIX
14:28:00
40
4271.5000
CHIX
14:28:44
274
4271.5000
CHIX
14:28:46
300
4272.0000
CHIX
14:29:14
18
4271.5000
CHIX
14:29:30
185
4271.5000
CHIX
14:29:57
141
4271.5000
CHIX
14:29:57
304
4270.0000
CHIX
14:30:02
141
4272.0000
CHIX
14:30:49
165
4272.0000
CHIX
14:30:49
289
4274.0000
CHIX
14:31:40
24
4274.0000
CHIX
14:31:40
360
4274.0000
CHIX
14:31:52
97
4274.0000
CHIX
14:32:02
245
4274.0000
CHIX
14:32:02
341
4272.0000
CHIX
14:32:23
217
4273.0000
CHIX
14:33:04
21
4273.0000
CHIX
14:33:04
21
4273.0000
CHIX
14:33:04
68
4273.0000
CHIX
14:33:04
20
4271.5000
CHIX
14:33:51
76
4271.5000
CHIX
14:33:51
304
4273.5000
CHIX
14:33:51
252
4272.0000
CHIX
14:33:53
310
4272.0000
CHIX
14:34:15
18
4273.5000
CHIX
14:34:58
196
4273.5000
CHIX
14:34:58
232
4273.5000
CHIX
14:34:58
235
4272.5000
CHIX
14:35:38
70
4272.5000
CHIX
14:35:38
215
4273.0000
CHIX
14:36:47
38
4273.5000
CHIX
14:37:03
67
4273.5000
CHIX
14:37:03
215
4273.5000
CHIX
14:37:03
302
4274.0000
CHIX
14:37:16
63
4273.0000
CHIX
14:37:40
257
4273.0000
CHIX
14:37:40
275
4275.0000
CHIX
14:38:40
76
4275.0000
CHIX
14:38:42
332
4274.5000
CHIX
14:39:14
302
4275.0000
CHIX
14:39:31
136
4274.5000
CHIX
14:40:39
104
4274.5000
CHIX
14:40:39
73
4274.5000
CHIX
14:40:39
328
4274.0000
CHIX
14:41:05
310
4273.0000
CHIX
14:41:43
313
4270.0000
CHIX
14:42:21
296
4271.5000
CHIX
14:43:36
294
4270.5000
CHIX
14:43:41
143
4271.0000
CHIX
14:44:20
151
4271.0000
CHIX
14:44:20
326
4272.0000
CHIX
14:44:54
303
4273.5000
CHIX
14:46:03
58
4275.0000
CHIX
14:46:50
215
4275.0000
CHIX
14:46:50
321
4274.5000
CHIX
14:47:02
177
4273.5000
CHIX
14:48:36
33
4273.5000
CHIX
14:48:36
87
4273.5000
CHIX
14:49:03
215
4273.5000
CHIX
14:49:03
65
4273.5000
CHIX
14:49:03
50
4273.5000
CHIX
14:49:03
252
4273.5000
CHIX
14:49:03
331
4276.5000
CHIX
14:50:29
87
4276.5000
CHIX
14:50:29
281
4276.0000
CHIX
14:50:33
10
4276.0000
CHIX
14:50:33
321
4279.5000
CHIX
14:51:50
296
4279.0000
CHIX
14:51:57
336
4277.0000
CHIX
14:52:51
50
4276.5000
CHIX
14:53:38
215
4276.5000
CHIX
14:53:38
66
4276.5000
CHIX
14:53:38
199
4276.0000
CHIX
14:53:38
16
4276.0000
CHIX
14:53:38
53
4274.0000
CHIX
14:54:53
83
4274.0000
CHIX
14:54:53
145
4274.0000
CHIX
14:54:53
53
4274.0000
CHIX
14:54:53
50
4272.5000
CHIX
14:55:40
58
4272.5000
CHIX
14:55:40
215
4272.5000
CHIX
14:55:40
40
4271.5000
CHIX
14:55:58
250
4271.5000
CHIX
14:55:58
48
4273.0000
CHIX
14:56:43
250
4273.0000
CHIX
14:56:43
58
4273.5000
CHIX
14:57:44
215
4273.5000
CHIX
14:57:44
75
4274.0000
CHIX
14:58:59
250
4274.0000
CHIX
14:58:59
39
4274.0000
CHIX
14:59:21
314
4274.0000
CHIX
14:59:34
34
4273.5000
CHIX
14:59:53
157
4273.5000
CHIX
14:59:53
135
4273.5000
CHIX
14:59:53
16
4273.0000
CHIX
15:00:31
227
4273.0000
CHIX
15:00:31
82
4273.0000
CHIX
15:00:31
254
4275.5000
CHIX
15:01:40
71
4275.5000
CHIX
15:01:40
346
4274.5000
CHIX
15:02:31
293
4274.5000
CHIX
15:03:09
106
4273.0000
CHIX
15:03:18
215
4273.0000
CHIX
15:03:18
284
4271.0000
CHIX
15:04:27
125
4270.5000
CHIX
15:04:45
208
4270.5000
CHIX
15:04:45
43
4271.5000
CHIX
15:05:38
85
4271.5000
CHIX
15:05:38
195
4271.5000
CHIX
15:05:38
24
4272.5000
CHIX
15:06:32
84
4272.5000
CHIX
15:06:32
215
4274.5000
CHIX
15:07:04
333
4274.0000
CHIX
15:07:32
215
4274.5000
CHIX
15:08:43
14
4274.0000
CHIX
15:09:10
37
4274.0000
CHIX
15:09:10
308
4274.0000
CHIX
15:09:10
305
4273.5000
CHIX
15:10:29
326
4273.0000
CHIX
15:11:21
167
4272.5000
CHIX
15:11:36
7
4272.5000
CHIX
15:11:58
157
4272.5000
CHIX
15:11:58
332
4272.0000
CHIX
15:12:04
92
4271.0000
CHIX
15:12:42
215
4271.0000
CHIX
15:12:42
296
4269.5000
CHIX
15:13:36
3
4269.0000
CHIX
15:14:06
303
4269.0000
CHIX
15:14:06
6
4268.5000
CHIX
15:15:15
332
4268.5000
CHIX
15:15:15
33
4267.5000
CHIX
15:15:33
292
4267.5000
CHIX
15:15:46
69
4267.0000
CHIX
15:16:39
269
4267.0000
CHIX
15:16:39
96
4266.5000
CHIX
15:17:05
215
4266.5000
CHIX
15:17:05
133
4264.5000
CHIX
15:19:00
215
4264.5000
CHIX
15:19:00
306
4265.0000
CHIX
15:19:00
343
4263.5000
CHIX
15:20:05
289
4263.5000
CHIX
15:20:28
239
4263.0000
CHIX
15:21:04
66
4263.0000
CHIX
15:21:04
335
4264.0000
CHIX
15:22:06
97
4264.0000
CHIX
15:22:33
137
4264.0000
CHIX
15:22:33
60
4264.0000
CHIX
15:22:40
353
4263.0000
CHIX
15:23:10
58
4265.0000
CHIX
15:24:02
215
4265.0000
CHIX
15:24:02
8
4265.0000
CHIX
15:24:30
317
4265.0000
CHIX
15:24:50
45
4262.5000
CHIX
15:25:08
81
4262.5000
CHIX
15:25:08
215
4264.0000
CHIX
15:26:23
398
4264.5000
CHIX
15:26:23
50
4265.0000
CHIX
15:27:18
50
4265.0000
CHIX
15:27:18
215
4265.0000
CHIX
15:27:18
215
4264.5000
CHIX
15:27:57
268
4264.5000
CHIX
15:28:27
82
4264.5000
CHIX
15:28:27
347
4266.5000
CHIX
15:29:45
299
4265.5000
CHIX
15:30:05
299
4267.0000
CHIX
15:31:06
288
4267.5000
CHIX
15:31:46
305
4269.0000
CHIX
15:32:29
4
4268.5000
CHIX
15:32:41
307
4268.5000
CHIX
15:32:41
34
4267.0000
CHIX
15:33:25
164
4267.0000
CHIX
15:33:28
86
4267.0000
CHIX
15:33:35
6
4267.0000
CHIX
15:33:35
58
4269.0000
CHIX
15:34:31
215
4269.0000
CHIX
15:34:31
334
4268.5000
CHIX
15:35:36
323
4268.5000
CHIX
15:35:44
343
4264.5000
CHIX
15:36:25
215
4261.0000
CHIX
15:37:15
2
4260.5000
CHIX
15:37:21
340
4261.0000
CHIX
15:37:44
21
4261.0000
CHIX
15:38:47
307
4261.0000
CHIX
15:38:47
302
4260.0000
CHIX
15:39:03
175
4260.0000
CHIX
15:40:00
145
4260.0000
CHIX
15:40:00
204
4257.5000
CHIX
15:40:24
111
4257.5000
CHIX
15:40:24
50
4258.0000
CHIX
15:41:11
50
4258.0000
CHIX
15:41:11
215
4258.0000
CHIX
15:41:11
266
4257.5000
CHIX
15:41:11
107
4259.0000
CHIX
15:42:36
215
4259.0000
CHIX
15:42:36
215
4261.0000
CHIX
15:44:25
215
4261.0000
CHIX
15:44:25
250
4259.0000
CHIX
15:45:02
180
4259.5000
CHIX
15:45:02
115
4259.5000
CHIX
15:45:02
301
4260.5000
CHIX
15:45:02
189
4259.5000
CHIX
15:46:10
312
4260.0000
CHIX
15:47:12
302
4260.5000
CHIX
15:47:33
294
4262.0000
CHIX
15:48:05
215
4264.5000
CHIX
15:49:14
313
4265.5000
CHIX
15:49:53
205
4267.0000
CHIX
15:50:12
116
4267.0000
CHIX
15:50:12
342
4268.0000
CHIX
15:50:41
181
4266.5000
CHIX
15:52:45
108
4266.5000
CHIX
15:52:45
5
4266.5000
CHIX
15:52:51
110
4266.5000
CHIX
15:52:51
293
4267.0000
CHIX
15:53:04
282
4266.5000
CHIX
15:53:45
299
4266.0000
CHIX
15:53:57
270
4267.0000
CHIX
15:54:19
6
4267.0000
CHIX
15:54:19
1
4267.0000
CHIX
15:54:19
18
4267.0000
CHIX
15:54:19
300
4266.0000
CHIX
15:55:15
58
4266.0000
CHIX
15:55:39
215
4266.0000
CHIX
15:55:39
17
4266.5000
CHIX
15:57:13
100
4266.5000
CHIX
15:57:13
100
4266.5000
CHIX
15:57:13
100
4266.5000
CHIX
15:57:13
50
4266.5000
CHIX
15:57:14
76
4266.5000
CHIX
15:57:16
24
4266.5000
CHIX
15:57:16
269
4266.5000
CHIX
15:57:16
293
4266.0000
CHIX
15:57:40
311
4265.5000
CHIX
15:58:41
215
4265.5000
CHIX
15:59:04
215
4265.5000
CHIX
15:59:35
322
4264.0000
CHIX
16:00:17
72
4264.0000
CHIX
16:00:52
69
4264.0000
CHIX
16:00:55
131
4264.0000
CHIX
16:00:55
9
4264.0000
CHIX
16:00:55
3
4264.0000
CHIX
16:00:55
102
4262.0000
CHIX
16:01:10
36
4262.0000
CHIX
16:01:10
189
4262.0000
CHIX
16:01:12
297
4261.0000
CHIX
16:01:43
21
4261.0000
CHIX
16:02:24
80
4261.0000
CHIX
16:02:24
215
4261.0000
CHIX
16:02:24
215
4259.0000
CHIX
16:03:01
277
4259.0000
CHIX
16:03:22
49
4259.0000
CHIX
16:03:22
41
4259.5000
CHIX
16:04:14
164
4259.5000
CHIX
16:04:14
19
4259.5000
CHIX
16:04:14
21
4259.5000
CHIX
16:04:14
140
4259.0000
CHIX
16:04:27
179
4259.0000
CHIX
16:04:27
134
4257.0000
CHIX
16:05:15
57
4258.0000
CHIX
16:05:32
14
4258.0000
CHIX
16:05:34
18
4258.5000
CHIX
16:05:56
59
4258.5000
CHIX
16:05:56
110
4258.5000
CHIX
16:05:56
127
4259.0000
CHIX
16:06:19
215
4259.0000
CHIX
16:06:19
100
4258.0000
CHIX
16:06:50
72
4258.0000
CHIX
16:06:50
65
4258.0000
CHIX
16:06:51
100
4258.0000
CHIX
16:06:51
313
4257.5000
CHIX
16:07:36
76
4257.0000
CHIX
16:08:05
80
4257.0000
CHIX
16:08:09
178
4257.0000
CHIX
16:08:21
300
4256.0000
CHIX
16:09:03
216
4258.0000
CHIX
16:09:51
26
4258.0000
CHIX
16:09:51
91
4258.0000
CHIX
16:09:51
80
4260.0000
CHIX
16:10:45
50
4260.0000
CHIX
16:10:45
50
4260.0000
CHIX
16:10:45
59
4260.0000
CHIX
16:10:45
215
4260.0000
CHIX
16:10:45
167
4260.0000
CHIX
16:11:25
125
4260.0000
CHIX
16:11:25
102
4260.0000
CHIX
16:11:55
215
4260.0000
CHIX
16:11:55
285
4259.5000
CHIX
16:12:34
40
4259.5000
CHIX
16:12:34
12
4258.5000
CHIX
16:13:04
338
4258.5000
CHIX
16:13:07
215
4258.5000
CHIX
16:14:03
26
4258.5000
CHIX
16:14:03
59
4258.5000
CHIX
16:14:03
70
4259.5000
CHIX
16:14:54
215
4259.5000
CHIX
16:14:54
16
4259.5000
CHIX
16:14:54
147
4259.5000
CHIX
16:14:54
18
4259.5000
CHIX
16:14:54
28
4259.5000
CHIX
16:14:54
229
4260.5000
CHIX
16:15:30
3
4260.5000
CHIX
16:15:30
346
4259.5000
CHIX
16:16:19
24
4258.5000
CHIX
16:16:28
309
4258.5000
CHIX
16:16:28
265
4257.5000
CHIX
16:17:03
28
4257.5000
CHIX
16:17:03
54
4257.5000
CHIX
16:17:03
112
4257.0000
CHIX
16:18:25
170
4257.0000
CHIX
16:18:30
309
4257.0000
CHIX
16:18:37
33
4257.0000
CHIX
16:18:37
347
4255.5000
CHIX
16:18:53
45
4255.5000
CHIX
16:19:33
59
4255.5000
CHIX
16:19:33
215
4255.5000
CHIX
16:19:33
113
4257.0000
CHIX
16:20:10
215
4257.0000
CHIX
16:20:10
349
4257.0000
CHIX
16:20:57
215
4256.5000
CHIX
16:21:10
95
4255.5000
CHIX
16:21:44
172
4255.5000
CHIX
16:21:48
78
4255.5000
CHIX
16:21:48
215
4255.5000
CHIX
16:22:08
50
4256.0000
CHIX
16:22:46
37
4256.0000
CHIX
16:22:46
60
4256.0000
CHIX
16:22:46
347
4256.5000
CHIX
16:23:54
79
4256.5000
CHIX
16:23:54
132
4256.5000
CHIX
16:23:54
215
4256.5000
CHIX
16:23:54
98
4256.5000
CHIX
16:23:54
29
4256.5000
CHIX
16:23:54
65
4256.5000
CHIX
16:23:54
18
4256.5000
CHIX
16:23:54
43
4256.5000
CHIX
16:24:12
74
4256.5000
CHIX
16:24:12
228
4256.5000
CHIX
16:24:12
313
4255.0000
CHIX
16:24:55
230
4254.0000
CHIX
16:25:12
59
4254.0000
CHIX
16:25:12
43
4254.0000
CHIX
16:25:12
328
4253.5000
CHIX
16:25:39
284
4254.0000
CHIX
16:26:14
251
4254.5000
CHIX
16:26:14
57
4254.5000
CHIX
16:26:14
76
4255.0000
CHIX
16:26:40
263
4255.0000
CHIX
16:26:40
302
4255.0000
CHIX
16:27:08
35
4255.0000
CHIX
16:27:08
119
4255.0000
CHIX
16:27:21
153
4255.0000
CHIX
16:27:22
80
4255.0000
CHIX
16:27:23
517
4255.5000
CHIX
16:28:08
313
4255.5000
CHIX
16:28:08
323
4256.0000
CHIX
16:28:26
81
4255.5000
CHIX
16:28:41
69
4255.5000
CHIX
16:28:41
72
4255.5000
CHIX
16:28:41
26
4255.5000
CHIX
16:28:41
93
4255.5000
CHIX
16:28:41
178
4255.0000
CHIX
16:29:09
19
4255.0000
CHIX
16:29:09
26
4255.0000
CHIX
16:29:09
64
4255.0000
CHIX
16:29:09
825
4277.5000
LSE
08:04:31
266
4277.5000
LSE
08:04:31
753
4278.0000
LSE
08:04:31
554
4284.5000
LSE
08:06:12
425
4284.5000
LSE
08:06:12
460
4284.0000
LSE
08:06:18
467
4284.0000
LSE
08:06:18
545
4284.0000
LSE
08:06:18
443
4287.5000
LSE
08:07:01
218
4289.0000
LSE
08:07:52
285
4289.0000
LSE
08:07:52
53
4294.0000
LSE
08:08:31
240
4294.0000
LSE
08:08:31
150
4293.5000
LSE
08:08:31
15
4293.5000
LSE
08:08:31
277
4293.5000
LSE
08:08:31
188
4293.5000
LSE
08:08:31
480
4294.0000
LSE
08:08:31
487
4294.0000
LSE
08:08:31
464
4296.5000
LSE
08:08:55
455
4296.0000
LSE
08:09:01
486
4295.0000
LSE
08:09:04
482
4294.0000
LSE
08:09:29
531
4293.0000
LSE
08:10:01
508
4291.0000
LSE
08:10:17
361
4288.5000
LSE
08:10:24
430
4288.5000
LSE
08:10:30
18
4288.5000
LSE
08:10:30
123
4288.5000
LSE
08:10:30
447
4288.0000
LSE
08:11:29
451
4285.5000
LSE
08:11:54
472
4289.0000
LSE
08:12:35
506
4290.5000
LSE
08:13:22
503
4288.5000
LSE
08:13:28
478
4291.0000
LSE
08:14:32
2
4298.0000
LSE
08:15:44
81
4297.0000
LSE
08:15:44
422
4298.0000
LSE
08:15:52
450
4297.5000
LSE
08:15:56
470
4297.5000
LSE
08:15:56
200
4297.5000
LSE
08:15:56
15
4297.5000
LSE
08:15:56
142
4297.0000
LSE
08:15:56
96
4297.0000
LSE
08:15:56
39
4297.5000
LSE
08:15:56
452
4297.5000
LSE
08:15:56
58
4300.5000
LSE
08:16:51
242
4300.5000
LSE
08:16:51
203
4300.5000
LSE
08:16:51
492
4299.5000
LSE
08:16:52
43
4299.5000
LSE
08:16:52
409
4299.5000
LSE
08:16:52
505
4296.0000
LSE
08:16:59
439
4297.5000
LSE
08:17:26
467
4296.0000
LSE
08:17:47
180
4295.0000
LSE
08:18:02
431
4296.0000
LSE
08:18:02
86
4293.5000
LSE
08:18:44
86
4293.5000
LSE
08:18:44
317
4293.5000
LSE
08:18:44
240
4289.5000
LSE
08:19:20
62
4289.5000
LSE
08:19:20
200
4289.5000
LSE
08:19:20
150
4287.5000
LSE
08:20:38
486
4287.5000
LSE
08:20:38
174
4286.5000
LSE
08:21:03
337
4286.5000
LSE
08:21:03
468
4285.0000
LSE
08:21:37
56
4286.5000
LSE
08:21:37
141
4286.5000
LSE
08:21:37
217
4286.5000
LSE
08:21:37
228
4290.5000
LSE
08:22:52
193
4290.5000
LSE
08:22:52
580
4289.0000
LSE
08:23:03
371
4288.0000
LSE
08:23:39
95
4288.0000
LSE
08:23:39
404
4287.5000
LSE
08:24:00
36
4287.5000
LSE
08:24:00
411
4286.5000
LSE
08:24:09
474
4288.0000
LSE
08:24:34
425
4286.5000
LSE
08:25:00
465
4284.0000
LSE
08:25:52
454
4282.5000
LSE
08:25:58
163
4286.5000
LSE
08:28:02
124
4286.5000
LSE
08:28:02
134
4286.5000
LSE
08:28:02
332
4286.0000
LSE
08:28:02
150
4286.0000
LSE
08:28:02
150
4286.5000
LSE
08:28:02
240
4286.5000
LSE
08:28:02
66
4286.5000
LSE
08:28:02
1120
4286.5000
LSE
08:28:02
495
4285.0000
LSE
08:28:45
117
4285.5000
LSE
08:29:13
295
4285.5000
LSE
08:29:17
464
4286.5000
LSE
08:30:42
501
4287.0000
LSE
08:31:04
455
4286.5000
LSE
08:31:06
484
4286.5000
LSE
08:32:05
127
4287.0000
LSE
08:32:55
50
4287.0000
LSE
08:32:55
150
4287.0000
LSE
08:32:55
50
4287.0000
LSE
08:32:55
130
4287.0000
LSE
08:32:55
42
4287.5000
LSE
08:32:55
115
4287.5000
LSE
08:32:55
339
4287.5000
LSE
08:32:55
421
4285.5000
LSE
08:33:01
487
4285.0000
LSE
08:34:32
454
4285.5000
LSE
08:34:32
518
4286.0000
LSE
08:35:27
471
4286.0000
LSE
08:35:42
602
4285.5000
LSE
08:36:01
452
4285.0000
LSE
08:36:09
492
4285.0000
LSE
08:36:16
452
4285.0000
LSE
08:36:16
26
4287.0000
LSE
08:37:05
489
4287.0000
LSE
08:37:05
444
4286.5000
LSE
08:38:00
336
4286.5000
LSE
08:38:00
58
4286.5000
LSE
08:38:00
210
4286.5000
LSE
08:38:00
455
4286.5000
LSE
08:38:00
256
4286.5000
LSE
08:38:00
361
4286.0000
LSE
08:38:02
76
4286.0000
LSE
08:38:02
325
4287.0000
LSE
08:39:47
94
4287.0000
LSE
08:39:47
220
4287.0000
LSE
08:40:37
69
4287.0000
LSE
08:40:37
121
4287.0000
LSE
08:40:37
501
4285.0000
LSE
08:41:10
498
4282.0000
LSE
08:41:57
537
4286.0000
LSE
08:44:40
14
4286.0000
LSE
08:44:40
640
4284.5000
LSE
08:44:42
490
4283.5000
LSE
08:44:47
473
4281.5000
LSE
08:45:57
369
4281.0000
LSE
08:46:02
63
4281.0000
LSE
08:46:02
314
4278.5000
LSE
08:47:53
115
4278.5000
LSE
08:47:53
436
4281.0000
LSE
08:49:14
482
4281.5000
LSE
08:49:41
5
4280.5000
LSE
08:50:10
7
4280.5000
LSE
08:50:33
431
4280.5000
LSE
08:50:33
465
4279.0000
LSE
08:50:35
32
4279.0000
LSE
08:50:35
438
4282.0000
LSE
08:52:35
473
4282.0000
LSE
08:52:54
416
4278.5000
LSE
08:54:23
504
4279.5000
LSE
08:55:12
245
4280.0000
LSE
08:55:12
190
4280.0000
LSE
08:55:12
99
4280.0000
LSE
08:55:49
385
4280.0000
LSE
08:55:49
50
4280.5000
LSE
08:56:09
98
4280.5000
LSE
08:56:09
58
4280.5000
LSE
08:56:09
50
4280.5000
LSE
08:56:33
50
4280.5000
LSE
08:56:33
50
4280.5000
LSE
08:56:33
68
4280.5000
LSE
08:56:33
493
4280.5000
LSE
08:56:33
254
4280.5000
LSE
08:56:34
498
4279.5000
LSE
08:56:39
311
4278.5000
LSE
09:00:02
189
4278.5000
LSE
09:00:02
542
4283.5000
LSE
09:02:06
257
4283.5000
LSE
09:02:06
202
4283.5000
LSE
09:02:06
877
4282.5000
LSE
09:02:08
50
4282.5000
LSE
09:02:19
240
4282.5000
LSE
09:02:19
450
4282.0000
LSE
09:02:41
293
4282.0000
LSE
09:02:41
179
4282.0000
LSE
09:02:41
507
4281.0000
LSE
09:05:12
270
4280.5000
LSE
09:05:14
207
4280.5000
LSE
09:05:14
373
4279.5000
LSE
09:05:27
83
4279.5000
LSE
09:05:27
43
4279.5000
LSE
09:05:27
463
4280.0000
LSE
09:06:34
491
4279.5000
LSE
09:06:50
50
4278.0000
LSE
09:07:18
50
4278.0000
LSE
09:07:18
72
4277.5000
LSE
09:07:47
466
4278.0000
LSE
09:08:12
220
4276.5000
LSE
09:08:20
161
4276.5000
LSE
09:08:51
288
4276.5000
LSE
09:08:51
41
4276.5000
LSE
09:08:51
65
4278.0000
LSE
09:10:19
150
4278.0000
LSE
09:10:19
50
4278.0000
LSE
09:10:19
50
4278.0000
LSE
09:10:19
220
4278.0000
LSE
09:10:19
105
4277.5000
LSE
09:10:53
438
4277.5000
LSE
09:10:53
394
4276.0000
LSE
09:11:30
31
4276.0000
LSE
09:11:30
444
4272.0000
LSE
09:12:32
366
4271.0000
LSE
09:14:13
119
4271.0000
LSE
09:14:13
199
4273.5000
LSE
09:16:18
32
4273.5000
LSE
09:16:18
199
4273.5000
LSE
09:16:18
150
4273.5000
LSE
09:17:10
50
4273.5000
LSE
09:17:10
210
4273.5000
LSE
09:17:10
499
4273.5000
LSE
09:17:10
76
4274.0000
LSE
09:18:02
150
4274.0000
LSE
09:18:02
190
4274.0000
LSE
09:18:02
409
4274.5000
LSE
09:18:02
16
4272.5000
LSE
09:19:37
411
4272.5000
LSE
09:19:37
257
4272.5000
LSE
09:20:16
200
4272.5000
LSE
09:20:16
430
4269.5000
LSE
09:20:53
468
4267.5000
LSE
09:22:24
479
4267.0000
LSE
09:22:25
50
4265.5000
LSE
09:23:51
150
4265.5000
LSE
09:23:51
50
4265.5000
LSE
09:23:51
244
4265.5000
LSE
09:23:51
166
4275.0000
LSE
09:28:04
50
4275.0000
LSE
09:28:04
150
4275.0000
LSE
09:28:04
210
4275.0000
LSE
09:28:04
445
4275.5000
LSE
09:28:04
566
4275.5000
LSE
09:28:04
102
4275.0000
LSE
09:29:02
180
4275.0000
LSE
09:29:02
180
4274.5000
LSE
09:29:02
101
4275.0000
LSE
09:29:02
27
4275.0000
LSE
09:29:02
211
4275.0000
LSE
09:29:02
89
4275.0000
LSE
09:29:02
68
4275.0000
LSE
09:29:02
456
4273.5000
LSE
09:29:52
475
4272.5000
LSE
09:30:24
489
4271.0000
LSE
09:32:02
423
4271.0000
LSE
09:32:15
492
4271.0000
LSE
09:33:09
443
4270.5000
LSE
09:34:42
26
4270.5000
LSE
09:34:42
85
4272.5000
LSE
09:36:10
269
4272.5000
LSE
09:36:10
90
4272.5000
LSE
09:36:10
22
4272.0000
LSE
09:36:44
201
4272.0000
LSE
09:36:44
280
4272.0000
LSE
09:36:44
86
4272.0000
LSE
09:37:37
298
4272.0000
LSE
09:37:37
82
4272.0000
LSE
09:37:37
140
4271.5000
LSE
09:38:09
240
4271.5000
LSE
09:38:09
50
4271.5000
LSE
09:38:09
451
4271.5000
LSE
09:38:09
301
4271.5000
LSE
09:38:55
151
4271.5000
LSE
09:38:55
11
4271.5000
LSE
09:38:55
569
4272.5000
LSE
09:41:05
65
4272.5000
LSE
09:41:38
449
4272.5000
LSE
09:41:38
285
4272.0000
LSE
09:41:40
140
4272.0000
LSE
09:41:40
507
4271.5000
LSE
09:41:43
377
4270.5000
LSE
09:43:43
65
4270.5000
LSE
09:43:43
463
4269.5000
LSE
09:43:47
146
4268.0000
LSE
09:46:10
250
4268.0000
LSE
09:46:10
50
4268.0000
LSE
09:46:10
487
4268.0000
LSE
09:46:10
397
4267.0000
LSE
09:46:34
51
4267.0000
LSE
09:46:34
451
4265.5000
LSE
09:48:13
435
4264.5000
LSE
09:48:14
446
4264.0000
LSE
09:48:52
441
4263.5000
LSE
09:50:15
418
4260.5000
LSE
09:50:58
50
4261.0000
LSE
09:52:25
220
4261.0000
LSE
09:52:25
148
4261.0000
LSE
09:52:25
50
4261.0000
LSE
09:52:25
148
4261.0000
LSE
09:52:25
494
4261.0000
LSE
09:52:25
440
4261.0000
LSE
09:52:25
485
4260.5000
LSE
09:52:32
348
4261.0000
LSE
09:53:18
226
4261.0000
LSE
09:53:18
261
4261.0000
LSE
09:53:18
72
4261.0000
LSE
09:53:18
197
4261.5000
LSE
09:54:52
504
4261.5000
LSE
09:55:00
271
4261.5000
LSE
09:55:00
616
4265.5000
LSE
09:56:39
14
4265.5000
LSE
09:56:39
399
4265.5000
LSE
09:56:39
507
4265.5000
LSE
09:57:12
202
4265.5000
LSE
09:57:12
226
4265.5000
LSE
09:57:12
475
4266.0000
LSE
09:58:19
486
4266.0000
LSE
09:58:19
98
4265.5000
LSE
09:58:47
47
4265.5000
LSE
09:59:13
240
4265.5000
LSE
09:59:13
150
4265.5000
LSE
09:59:13
50
4265.5000
LSE
09:59:13
231
4265.5000
LSE
09:59:13
496
4265.5000
LSE
09:59:13
233
4265.5000
LSE
09:59:13
365
4265.5000
LSE
09:59:13
150
4266.0000
LSE
10:00:11
220
4266.0000
LSE
10:00:11
408
4266.0000
LSE
10:00:11
192
4266.0000
LSE
10:00:11
30
4266.0000
LSE
10:00:11
471
4267.5000
LSE
10:00:44
185
4267.5000
LSE
10:00:44
300
4267.5000
LSE
10:00:44
102
4267.0000
LSE
10:00:54
98
4267.0000
LSE
10:00:54
235
4267.0000
LSE
10:00:54
150
4267.0000
LSE
10:01:59
220
4267.0000
LSE
10:01:59
17
4267.0000
LSE
10:01:59
428
4267.0000
LSE
10:01:59
424
4268.0000
LSE
10:02:44
1
4268.0000
LSE
10:02:44
432
4267.5000
LSE
10:02:47
8
4266.0000
LSE
10:03:44
174
4266.0000
LSE
10:03:44
63
4266.0000
LSE
10:04:08
412
4266.5000
LSE
10:04:33
23
4266.5000
LSE
10:04:33
28
4265.5000
LSE
10:04:53
41
4265.5000
LSE
10:04:53
133
4265.5000
LSE
10:04:53
28
4265.5000
LSE
10:04:53
73
4265.5000
LSE
10:04:53
82
4265.5000
LSE
10:04:53
102
4265.5000
LSE
10:04:53
6
4266.0000
LSE
10:04:53
200
4266.0000
LSE
10:04:53
105
4264.0000
LSE
10:04:58
391
4264.0000
LSE
10:04:58
93
4264.0000
LSE
10:07:28
465
4264.0000
LSE
10:07:28
469
4264.0000
LSE
10:07:28
50
4263.5000
LSE
10:08:06
150
4263.5000
LSE
10:08:06
170
4263.5000
LSE
10:08:06
254
4263.5000
LSE
10:08:06
167
4263.5000
LSE
10:08:06
185
4263.5000
LSE
10:08:06
301
4263.5000
LSE
10:08:06
104
4263.5000
LSE
10:08:12
90
4263.5000
LSE
10:08:44
299
4263.5000
LSE
10:08:44
75
4263.5000
LSE
10:08:44
2
4263.5000
LSE
10:08:44
453
4263.5000
LSE
10:08:44
438
4263.0000
LSE
10:09:27
58
4267.0000
LSE
10:11:29
150
4267.0000
LSE
10:11:29
451
4267.0000
LSE
10:11:29
416
4267.0000
LSE
10:11:29
347
4267.0000
LSE
10:11:35
145
4267.0000
LSE
10:11:35
427
4268.5000
LSE
10:12:23
437
4268.5000
LSE
10:12:23
226
4268.5000
LSE
10:12:23
195
4268.5000
LSE
10:12:23
315
4274.5000
LSE
10:13:44
181
4274.5000
LSE
10:13:44
447
4277.0000
LSE
10:14:05
415
4277.5000
LSE
10:14:05
226
4277.5000
LSE
10:14:25
548
4277.5000
LSE
10:14:25
52
4277.5000
LSE
10:14:25
450
4277.5000
LSE
10:14:25
327
4277.5000
LSE
10:14:54
24
4277.5000
LSE
10:14:54
617
4277.5000
LSE
10:14:54
175
4277.5000
LSE
10:14:54
70
4276.5000
LSE
10:15:06
12
4276.5000
LSE
10:15:06
106
4276.5000
LSE
10:15:06
538
4276.5000
LSE
10:15:06
438
4276.5000
LSE
10:15:06
5
4276.5000
LSE
10:15:06
279
4275.5000
LSE
10:15:19
476
4275.5000
LSE
10:15:19
228
4275.5000
LSE
10:15:19
454
4274.5000
LSE
10:16:05
465
4274.5000
LSE
10:16:05
535
4274.5000
LSE
10:18:30
481
4274.5000
LSE
10:18:30
148
4274.5000
LSE
10:18:30
474
4273.5000
LSE
10:18:47
584
4273.5000
LSE
10:18:47
416
4272.0000
LSE
10:19:30
502
4272.0000
LSE
10:19:30
139
4271.0000
LSE
10:20:26
436
4271.5000
LSE
10:20:26
464
4271.5000
LSE
10:20:26
346
4271.0000
LSE
10:20:28
494
4268.5000
LSE
10:22:00
435
4268.5000
LSE
10:22:00
202
4267.5000
LSE
10:22:02
385
4270.0000
LSE
10:22:55
30
4270.0000
LSE
10:22:55
74
4270.0000
LSE
10:22:55
157
4270.0000
LSE
10:22:55
92
4270.0000
LSE
10:22:55
180
4270.0000
LSE
10:22:55
779
4271.5000
LSE
10:24:20
461
4271.5000
LSE
10:24:20
472
4274.0000
LSE
10:26:41
786
4274.0000
LSE
10:26:41
50
4273.5000
LSE
10:27:35
257
4273.5000
LSE
10:27:56
361
4273.5000
LSE
10:27:56
472
4273.5000
LSE
10:27:56
167
4273.5000
LSE
10:27:56
73
4273.5000
LSE
10:27:56
243
4273.5000
LSE
10:27:56
171
4273.5000
LSE
10:27:56
86
4273.5000
LSE
10:28:06
50
4273.5000
LSE
10:28:06
50
4273.5000
LSE
10:28:06
86
4273.5000
LSE
10:28:06
150
4273.5000
LSE
10:28:06
482
4273.5000
LSE
10:28:06
447
4273.5000
LSE
10:28:06
118
4273.5000
LSE
10:28:34
140
4273.5000
LSE
10:28:34
368
4273.5000
LSE
10:28:34
139
4273.5000
LSE
10:28:34
180
4273.5000
LSE
10:28:34
11
4273.5000
LSE
10:28:34
440
4273.0000
LSE
10:29:37
454
4273.0000
LSE
10:29:37
150
4272.5000
LSE
10:30:01
50
4272.5000
LSE
10:30:01
100
4272.5000
LSE
10:30:01
50
4272.5000
LSE
10:30:01
357
4272.5000
LSE
10:30:01
125
4272.5000
LSE
10:30:01
473
4272.5000
LSE
10:30:01
150
4277.0000
LSE
10:33:10
180
4277.0000
LSE
10:33:10
586
4277.5000
LSE
10:33:10
463
4277.5000
LSE
10:33:10
204
4276.5000
LSE
10:33:43
50
4276.5000
LSE
10:33:43
50
4276.5000
LSE
10:33:43
150
4276.5000
LSE
10:33:43
45
4277.0000
LSE
10:33:43
451
4277.0000
LSE
10:33:43
418
4277.0000
LSE
10:33:43
239
4276.0000
LSE
10:33:51
247
4276.0000
LSE
10:33:51
247
4276.0000
LSE
10:33:51
197
4276.0000
LSE
10:33:51
103
4275.0000
LSE
10:35:11
313
4275.0000
LSE
10:35:11
313
4275.0000
LSE
10:35:11
159
4275.0000
LSE
10:35:11
107
4274.5000
LSE
10:35:33
200
4274.5000
LSE
10:35:33
50
4274.5000
LSE
10:35:33
150
4274.0000
LSE
10:35:33
160
4273.0000
LSE
10:37:10
160
4273.0000
LSE
10:37:10
155
4273.0000
LSE
10:37:10
193
4274.5000
LSE
10:39:43
150
4274.5000
LSE
10:39:43
26
4274.5000
LSE
10:39:43
426
4274.5000
LSE
10:39:43
50
4274.5000
LSE
10:39:43
452
4274.5000
LSE
10:39:43
363
4274.5000
LSE
10:39:43
130
4274.5000
LSE
10:39:43
27
4276.0000
LSE
10:41:17
79
4276.0000
LSE
10:41:17
38
4276.0000
LSE
10:41:17
327
4276.0000
LSE
10:41:17
436
4276.0000
LSE
10:41:17
182
4275.5000
LSE
10:41:30
127
4275.5000
LSE
10:41:30
117
4275.5000
LSE
10:41:30
417
4272.5000
LSE
10:42:29
506
4272.5000
LSE
10:42:29
446
4277.5000
LSE
10:46:14
433
4277.5000
LSE
10:46:14
57
4277.5000
LSE
10:46:14
165
4277.0000
LSE
10:46:31
50
4277.0000
LSE
10:46:31
150
4277.0000
LSE
10:46:31
210
4277.0000
LSE
10:46:31
57
4277.0000
LSE
10:46:31
50
4277.0000
LSE
10:46:31
443
4277.0000
LSE
10:46:31
233
4277.0000
LSE
10:46:31
466
4277.0000
LSE
10:46:31
418
4277.5000
LSE
10:47:18
472
4277.5000
LSE
10:47:18
150
4275.5000
LSE
10:48:47
50
4275.5000
LSE
10:48:47
451
4276.0000
LSE
10:48:47
117
4275.0000
LSE
10:49:04
299
4275.0000
LSE
10:49:04
394
4274.0000
LSE
10:49:45
99
4274.0000
LSE
10:49:45
415
4275.5000
LSE
10:51:02
434
4275.5000
LSE
10:51:02
453
4275.0000
LSE
10:52:17
490
4275.0000
LSE
10:52:17
50
4276.5000
LSE
10:54:02
150
4276.5000
LSE
10:54:02
50
4276.5000
LSE
10:54:02
501
4276.5000
LSE
10:54:02
471
4276.0000
LSE
10:54:12
438
4275.5000
LSE
10:54:53
407
4272.5000
LSE
10:55:23
428
4275.5000
LSE
10:58:11
181
4275.5000
LSE
10:58:11
229
4275.5000
LSE
10:58:11
470
4277.5000
LSE
11:00:49
484
4277.5000
LSE
11:00:49
547
4276.5000
LSE
11:00:55
504
4276.5000
LSE
11:00:55
450
4276.0000
LSE
11:00:56
456
4275.5000
LSE
11:01:03
429
4275.0000
LSE
11:02:59
33
4275.0000
LSE
11:02:59
437
4275.0000
LSE
11:02:59
420
4276.0000
LSE
11:03:40
180
4276.0000
LSE
11:03:52
406
4276.5000
LSE
11:04:36
413
4276.5000
LSE
11:04:36
365
4279.0000
LSE
11:07:41
93
4279.0000
LSE
11:07:41
427
4279.0000
LSE
11:07:41
451
4278.0000
LSE
11:07:51
274
4278.5000
LSE
11:07:51
208
4278.5000
LSE
11:07:51
23
4278.5000
LSE
11:07:51
477
4278.5000
LSE
11:07:51
80
4276.0000
LSE
11:08:55
4
4277.5000
LSE
11:09:26
474
4279.0000
LSE
11:11:10
402
4279.0000
LSE
11:11:10
80
4279.0000
LSE
11:11:10
540
4278.5000
LSE
11:11:51
442
4278.5000
LSE
11:11:51
80
4277.5000
LSE
11:13:14
485
4277.5000
LSE
11:13:14
486
4278.0000
LSE
11:13:14
495
4278.0000
LSE
11:14:00
449
4278.0000
LSE
11:14:00
424
4276.5000
LSE
11:14:33
17
4276.5000
LSE
11:14:33
23
4276.0000
LSE
11:14:36
238
4276.0000
LSE
11:14:36
219
4276.0000
LSE
11:14:36
539
4278.0000
LSE
11:18:25
189
4278.0000
LSE
11:18:25
152
4278.0000
LSE
11:18:25
99
4278.0000
LSE
11:18:25
50
4278.0000
LSE
11:19:51
180
4278.0000
LSE
11:19:51
150
4278.0000
LSE
11:19:51
339
4278.0000
LSE
11:19:51
104
4278.0000
LSE
11:19:51
150
4277.5000
LSE
11:20:16
470
4277.5000
LSE
11:20:16
234
4277.5000
LSE
11:20:16
240
4277.5000
LSE
11:20:16
495
4277.0000
LSE
11:20:26
74
4276.0000
LSE
11:21:56
50
4276.0000
LSE
11:21:56
150
4276.0000
LSE
11:21:56
50
4275.5000
LSE
11:21:56
150
4275.5000
LSE
11:21:56
426
4276.5000
LSE
11:21:56
392
4273.5000
LSE
11:22:50
256
4273.5000
LSE
11:22:50
247
4273.5000
LSE
11:22:50
99
4273.5000
LSE
11:22:50
35
4272.0000
LSE
11:23:55
260
4272.0000
LSE
11:23:55
150
4271.5000
LSE
11:23:55
484
4272.5000
LSE
11:23:55
50
4272.0000
LSE
11:24:32
150
4272.0000
LSE
11:24:32
170
4272.0000
LSE
11:24:32
27
4272.5000
LSE
11:26:54
3
4272.5000
LSE
11:26:54
146
4272.5000
LSE
11:26:54
286
4272.5000
LSE
11:26:54
379
4272.5000
LSE
11:26:54
450
4272.0000
LSE
11:26:55
503
4272.0000
LSE
11:26:55
203
4271.5000
LSE
11:27:33
49
4271.5000
LSE
11:27:33
55
4271.5000
LSE
11:27:33
160
4271.5000
LSE
11:27:33
6
4271.5000
LSE
11:27:35
40
4270.5000
LSE
11:27:46
50
4270.5000
LSE
11:27:46
150
4270.5000
LSE
11:27:46
190
4270.5000
LSE
11:27:46
484
4271.5000
LSE
11:27:46
445
4272.0000
LSE
11:29:06
459
4272.0000
LSE
11:29:06
478
4271.5000
LSE
11:31:19
499
4271.5000
LSE
11:31:19
485
4272.0000
LSE
11:33:20
153
4272.0000
LSE
11:33:20
315
4272.0000
LSE
11:33:20
225
4271.5000
LSE
11:34:45
82
4271.5000
LSE
11:34:45
410
4271.5000
LSE
11:34:45
115
4271.5000
LSE
11:34:45
112
4271.5000
LSE
11:34:45
175
4271.0000
LSE
11:34:58
313
4271.0000
LSE
11:34:58
17
4271.0000
LSE
11:34:58
455
4269.5000
LSE
11:36:11
462
4270.5000
LSE
11:36:11
425
4270.5000
LSE
11:36:11
300
4270.5000
LSE
11:38:03
92
4270.5000
LSE
11:38:03
108
4270.5000
LSE
11:38:03
200
4270.5000
LSE
11:38:03
150
4270.5000
LSE
11:38:03
492
4270.5000
LSE
11:38:03
150
4270.5000
LSE
11:38:03
317
4270.5000
LSE
11:38:03
452
4270.0000
LSE
11:38:10
341
4269.5000
LSE
11:38:20
100
4269.5000
LSE
11:38:20
290
4268.5000
LSE
11:39:42
150
4268.5000
LSE
11:39:42
66
4268.5000
LSE
11:39:42
502
4269.0000
LSE
11:39:42
377
4270.0000
LSE
11:40:56
123
4270.0000
LSE
11:40:56
150
4270.0000
LSE
11:42:26
60
4270.0000
LSE
11:42:26
412
4270.5000
LSE
11:42:26
505
4270.5000
LSE
11:42:26
418
4270.0000
LSE
11:43:21
365
4270.0000
LSE
11:43:21
139
4270.0000
LSE
11:43:21
111
4269.0000
LSE
11:44:22
328
4269.0000
LSE
11:44:22
433
4269.5000
LSE
11:44:22
418
4269.5000
LSE
11:44:22
494
4268.5000
LSE
11:46:50
450
4268.5000
LSE
11:46:50
388
4269.5000
LSE
11:48:11
30
4269.5000
LSE
11:48:11
478
4269.5000
LSE
11:48:11
415
4269.0000
LSE
11:48:25
387
4271.5000
LSE
11:51:02
28
4271.5000
LSE
11:51:02
205
4271.0000
LSE
11:51:08
51
4271.0000
LSE
11:51:08
150
4271.0000
LSE
11:51:08
487
4271.5000
LSE
11:51:08
415
4271.5000
LSE
11:51:08
61
4271.5000
LSE
11:51:08
22
4271.5000
LSE
11:51:08
444
4275.0000
LSE
11:54:03
477
4275.0000
LSE
11:54:03
103
4274.5000
LSE
11:54:11
99
4274.5000
LSE
11:54:11
375
4274.5000
LSE
11:54:11
535
4274.5000
LSE
11:54:11
455
4275.0000
LSE
11:55:14
236
4275.0000
LSE
11:55:14
239
4275.0000
LSE
11:55:14
617
4276.5000
LSE
11:57:13
432
4276.5000
LSE
11:57:13
611
4276.0000
LSE
11:57:38
150
4276.0000
LSE
11:57:38
313
4276.0000
LSE
11:57:38
420
4276.0000
LSE
11:58:27
433
4276.0000
LSE
11:58:27
421
4277.0000
LSE
11:59:22
150
4276.5000
LSE
11:59:23
62
4276.5000
LSE
11:59:23
465
4277.5000
LSE
11:59:58
505
4277.5000
LSE
11:59:58
461
4276.5000
LSE
12:00:00
431
4276.5000
LSE
12:00:00
413
4276.0000
LSE
12:00:02
338
4275.5000
LSE
12:00:04
133
4275.5000
LSE
12:00:04
392
4286.0000
LSE
12:02:00
433
4286.0000
LSE
12:02:00
521
4290.5000
LSE
12:03:00
29
4290.5000
LSE
12:03:00
537
4290.5000
LSE
12:03:00
54
4290.5000
LSE
12:03:00
211
4289.5000
LSE
12:03:09
500
4290.0000
LSE
12:03:09
450
4290.0000
LSE
12:03:09
97
4290.0000
LSE
12:03:09
46
4289.0000
LSE
12:03:35
94
4289.0000
LSE
12:03:35
10
4289.0000
LSE
12:03:35
300
4289.0000
LSE
12:03:35
32
4289.0000
LSE
12:03:35
15
4289.5000
LSE
12:03:35
322
4289.5000
LSE
12:03:35
478
4289.5000
LSE
12:03:35
180
4289.5000
LSE
12:03:35
166
4288.5000
LSE
12:03:40
265
4288.5000
LSE
12:03:40
122
4295.5000
LSE
12:06:11
150
4295.5000
LSE
12:06:11
408
4295.5000
LSE
12:06:11
101
4295.5000
LSE
12:06:11
313
4295.5000
LSE
12:06:11
521
4298.0000
LSE
12:07:46
418
4298.5000
LSE
12:07:46
407
4298.5000
LSE
12:07:46
409
4297.5000
LSE
12:07:55
411
4297.5000
LSE
12:07:55
264
4297.0000
LSE
12:08:05
150
4297.0000
LSE
12:08:05
443
4293.5000
LSE
12:09:15
12
4293.5000
LSE
12:09:15
488
4293.5000
LSE
12:09:15
469
4292.0000
LSE
12:10:11
423
4291.0000
LSE
12:10:29
452
4291.5000
LSE
12:10:29
448
4291.5000
LSE
12:10:29
19
4291.0000
LSE
12:11:09
469
4291.0000
LSE
12:11:09
431
4291.5000
LSE
12:11:09
426
4294.5000
LSE
12:12:48
491
4295.0000
LSE
12:12:48
496
4293.5000
LSE
12:13:02
372
4294.5000
LSE
12:14:07
50
4294.5000
LSE
12:14:07
50
4294.5000
LSE
12:14:07
469
4294.5000
LSE
12:14:07
253
4291.5000
LSE
12:16:51
218
4291.5000
LSE
12:16:51
465
4292.0000
LSE
12:16:51
503
4292.0000
LSE
12:16:51
461
4291.5000
LSE
12:17:52
471
4291.5000
LSE
12:17:52
127
4292.0000
LSE
12:19:09
494
4292.0000
LSE
12:19:09
119
4292.0000
LSE
12:19:09
224
4292.0000
LSE
12:19:09
456
4291.0000
LSE
12:19:10
409
4290.5000
LSE
12:21:58
452
4290.5000
LSE
12:21:58
449
4292.0000
LSE
12:22:53
57
4292.0000
LSE
12:22:53
419
4292.0000
LSE
12:22:53
138
4291.5000
LSE
12:23:09
111
4291.5000
LSE
12:23:09
22
4291.5000
LSE
12:23:09
157
4291.5000
LSE
12:23:09
424
4291.0000
LSE
12:25:00
504
4291.0000
LSE
12:25:00
186
4290.5000
LSE
12:25:43
99
4290.5000
LSE
12:25:43
186
4290.5000
LSE
12:25:43
498
4290.0000
LSE
12:26:25
459
4290.0000
LSE
12:26:52
231
4288.5000
LSE
12:28:19
181
4288.5000
LSE
12:28:19
65
4288.5000
LSE
12:28:19
66
4288.5000
LSE
12:28:19
302
4288.5000
LSE
12:28:19
463
4289.0000
LSE
12:28:56
288
4288.5000
LSE
12:29:08
25
4288.5000
LSE
12:29:08
190
4288.5000
LSE
12:29:08
101
4293.0000
LSE
12:32:24
50
4293.0000
LSE
12:32:24
210
4293.0000
LSE
12:32:24
473
4293.0000
LSE
12:32:24
418
4293.0000
LSE
12:32:24
487
4292.5000
LSE
12:32:31
418
4291.5000
LSE
12:33:07
461
4291.5000
LSE
12:33:07
448
4288.5000
LSE
12:34:06
475
4291.0000
LSE
12:36:24
207
4291.0000
LSE
12:36:24
230
4291.0000
LSE
12:36:24
506
4291.0000
LSE
12:37:15
492
4291.0000
LSE
12:37:15
462
4291.5000
LSE
12:37:43
497
4291.5000
LSE
12:37:43
423
4291.0000
LSE
12:38:00
446
4289.5000
LSE
12:38:53
5
4289.5000
LSE
12:38:53
433
4289.5000
LSE
12:39:52
25
4289.0000
LSE
12:40:35
150
4289.0000
LSE
12:40:35
50
4289.0000
LSE
12:40:35
200
4289.0000
LSE
12:40:35
458
4289.0000
LSE
12:40:35
432
4289.0000
LSE
12:40:35
428
4287.5000
LSE
12:41:34
102
4287.0000
LSE
12:41:48
159
4287.0000
LSE
12:41:54
180
4287.0000
LSE
12:41:54
231
4287.5000
LSE
12:44:01
35
4287.5000
LSE
12:44:01
10
4287.5000
LSE
12:44:01
80
4287.5000
LSE
12:44:01
87
4287.5000
LSE
12:44:01
478
4287.5000
LSE
12:44:01
250
4288.5000
LSE
12:45:04
50
4288.5000
LSE
12:45:04
150
4288.5000
LSE
12:45:04
56
4288.5000
LSE
12:45:04
364
4288.5000
LSE
12:45:04
56
4288.5000
LSE
12:45:04
24
4288.5000
LSE
12:45:04
19
4288.5000
LSE
12:45:04
406
4288.5000
LSE
12:45:04
16
4288.5000
LSE
12:45:04
205
4288.5000
LSE
12:45:04
157
4288.5000
LSE
12:45:04
50
4288.5000
LSE
12:45:04
73
4287.5000
LSE
12:46:01
430
4287.5000
LSE
12:46:01
256
4288.0000
LSE
12:46:47
207
4288.0000
LSE
12:46:47
54
4288.0000
LSE
12:46:47
370
4288.0000
LSE
12:46:47
59
4288.0000
LSE
12:46:47
1
4289.5000
LSE
12:48:43
458
4289.5000
LSE
12:48:43
438
4289.5000
LSE
12:48:43
54
4288.5000
LSE
12:49:06
336
4289.0000
LSE
12:49:06
140
4289.0000
LSE
12:49:06
219
4289.0000
LSE
12:49:06
193
4289.0000
LSE
12:49:06
105
4288.0000
LSE
12:49:20
317
4288.0000
LSE
12:49:20
475
4288.0000
LSE
12:49:20
409
4287.0000
LSE
12:49:53
419
4287.5000
LSE
12:52:11
442
4287.5000
LSE
12:52:11
460
4286.5000
LSE
12:53:02
447
4286.5000
LSE
12:53:02
36
4286.0000
LSE
12:53:04
390
4286.0000
LSE
12:53:04
444
4285.0000
LSE
12:54:02
203
4285.0000
LSE
12:54:02
265
4285.0000
LSE
12:54:02
454
4285.0000
LSE
12:56:06
469
4285.0000
LSE
12:56:06
161
4284.5000
LSE
12:56:14
298
4284.5000
LSE
12:56:14
386
4285.5000
LSE
12:57:34
45
4285.5000
LSE
12:57:34
438
4285.5000
LSE
12:57:34
494
4285.0000
LSE
12:58:10
496
4285.0000
LSE
12:58:10
447
4287.0000
LSE
12:59:39
433
4287.0000
LSE
12:59:39
41
4287.0000
LSE
12:59:39
126
4286.5000
LSE
13:00:03
311
4286.5000
LSE
13:00:03
485
4289.0000
LSE
13:02:30
122
4289.0000
LSE
13:02:30
319
4289.0000
LSE
13:02:30
430
4290.5000
LSE
13:03:51
513
4290.5000
LSE
13:03:51
433
4290.0000
LSE
13:04:10
598
4290.0000
LSE
13:04:10
488
4290.0000
LSE
13:05:06
24
4290.0000
LSE
13:05:06
525
4290.0000
LSE
13:05:06
459
4290.0000
LSE
13:05:36
461
4289.5000
LSE
13:05:47
505
4289.5000
LSE
13:05:47
501
4287.0000
LSE
13:07:19
470
4287.5000
LSE
13:07:19
472
4286.5000
LSE
13:07:47
103
4286.0000
LSE
13:08:11
167
4286.0000
LSE
13:08:14
164
4286.0000
LSE
13:08:14
497
4286.0000
LSE
13:08:14
419
4286.5000
LSE
13:10:55
439
4286.5000
LSE
13:10:55
252
4286.5000
LSE
13:11:24
218
4286.5000
LSE
13:11:24
430
4286.5000
LSE
13:11:24
440
4286.0000
LSE
13:12:35
23
4286.0000
LSE
13:12:35
385
4286.0000
LSE
13:12:35
40
4286.0000
LSE
13:12:35
497
4286.0000
LSE
13:13:58
477
4286.0000
LSE
13:13:58
441
4285.0000
LSE
13:15:12
486
4285.0000
LSE
13:15:12
452
4284.0000
LSE
13:16:17
36
4284.0000
LSE
13:16:17
504
4284.5000
LSE
13:17:22
414
4284.5000
LSE
13:17:22
299
4284.5000
LSE
13:18:40
129
4284.5000
LSE
13:18:40
424
4284.5000
LSE
13:18:40
82
4284.5000
LSE
13:18:40
128
4284.0000
LSE
13:18:43
460
4284.0000
LSE
13:18:43
719
4286.0000
LSE
13:22:28
188
4286.0000
LSE
13:22:28
424
4286.0000
LSE
13:22:28
415
4285.5000
LSE
13:23:05
666
4285.5000
LSE
13:23:05
471
4285.0000
LSE
13:23:06
407
4285.0000
LSE
13:23:06
70
4284.5000
LSE
13:24:02
338
4284.5000
LSE
13:24:02
70
4284.5000
LSE
13:24:02
462
4284.0000
LSE
13:25:03
473
4284.5000
LSE
13:25:03
430
4284.5000
LSE
13:25:03
14
4284.0000
LSE
13:26:31
484
4284.0000
LSE
13:26:31
489
4284.0000
LSE
13:26:31
172
4285.5000
LSE
13:29:30
150
4285.5000
LSE
13:29:30
482
4285.0000
LSE
13:30:22
460
4285.0000
LSE
13:30:22
328
4284.5000
LSE
13:30:25
215
4284.5000
LSE
13:30:25
745
4284.5000
LSE
13:30:25
881
4286.5000
LSE
13:32:38
479
4286.5000
LSE
13:32:38
686
4286.0000
LSE
13:32:54
503
4286.0000
LSE
13:32:54
141
4286.0000
LSE
13:33:32
305
4286.0000
LSE
13:33:32
305
4286.0000
LSE
13:33:32
150
4286.0000
LSE
13:33:32
50
4286.0000
LSE
13:33:32
426
4286.0000
LSE
13:33:32
478
4286.0000
LSE
13:33:32
469
4286.5000
LSE
13:33:32
457
4286.5000
LSE
13:33:32
499
4284.5000
LSE
13:34:38
485
4284.5000
LSE
13:34:38
492
4283.0000
LSE
13:35:32
453
4283.0000
LSE
13:35:32
305
4282.5000
LSE
13:35:36
131
4282.5000
LSE
13:35:36
7
4282.5000
LSE
13:35:36
417
4280.5000
LSE
13:36:33
320
4280.5000
LSE
13:36:33
96
4280.5000
LSE
13:36:33
442
4280.5000
LSE
13:37:22
226
4280.5000
LSE
13:38:46
85
4280.5000
LSE
13:38:46
442
4280.5000
LSE
13:38:46
117
4280.5000
LSE
13:38:46
1
4281.0000
LSE
13:40:13
478
4281.0000
LSE
13:40:13
473
4281.0000
LSE
13:40:13
428
4280.5000
LSE
13:40:15
342
4280.5000
LSE
13:40:15
108
4280.5000
LSE
13:40:15
276
4282.0000
LSE
13:41:53
147
4282.0000
LSE
13:41:53
433
4282.0000
LSE
13:41:53
395
4281.5000
LSE
13:41:59
116
4284.0000
LSE
13:44:10
102
4284.0000
LSE
13:44:10
48
4284.0000
LSE
13:44:10
180
4284.0000
LSE
13:44:10
50
4284.0000
LSE
13:44:10
180
4284.0000
LSE
13:44:10
458
4284.0000
LSE
13:44:10
115
4284.0000
LSE
13:44:10
381
4284.0000
LSE
13:44:10
186
4284.0000
LSE
13:44:10
46
4284.0000
LSE
13:44:10
100
4284.0000
LSE
13:44:10
82
4284.0000
LSE
13:44:10
385
4283.5000
LSE
13:44:48
435
4283.5000
LSE
13:46:29
44
4283.5000
LSE
13:46:29
435
4283.5000
LSE
13:46:29
59
4283.5000
LSE
13:46:29
327
4283.0000
LSE
13:46:41
199
4283.0000
LSE
13:46:41
178
4283.0000
LSE
13:46:41
35
4283.0000
LSE
13:46:41
20
4283.0000
LSE
13:46:41
175
4283.0000
LSE
13:46:41
85
4282.5000
LSE
13:47:12
19
4283.5000
LSE
13:48:01
118
4283.5000
LSE
13:48:01
358
4283.5000
LSE
13:48:01
30
4283.5000
LSE
13:48:01
396
4283.5000
LSE
13:48:01
463
4283.5000
LSE
13:48:29
23
4283.5000
LSE
13:48:29
437
4283.5000
LSE
13:48:29
287
4281.0000
LSE
13:48:54
198
4281.0000
LSE
13:48:54
34
4279.0000
LSE
13:49:02
180
4279.0000
LSE
13:49:02
169
4279.0000
LSE
13:49:02
83
4279.0000
LSE
13:49:02
484
4279.0000
LSE
13:50:07
118
4278.5000
LSE
13:50:19
157
4278.5000
LSE
13:50:19
136
4278.5000
LSE
13:50:19
412
4278.0000
LSE
13:50:47
460
4278.0000
LSE
13:52:00
458
4278.5000
LSE
13:52:00
221
4278.5000
LSE
13:52:00
230
4278.5000
LSE
13:52:00
425
4278.5000
LSE
13:53:02
467
4278.5000
LSE
13:53:02
10
4278.0000
LSE
13:53:35
485
4278.0000
LSE
13:54:07
430
4278.0000
LSE
13:54:07
506
4276.5000
LSE
13:55:02
463
4276.5000
LSE
13:55:02
301
4274.5000
LSE
13:56:31
9
4274.5000
LSE
13:56:31
132
4274.5000
LSE
13:56:31
76
4274.5000
LSE
13:56:31
321
4274.5000
LSE
13:56:31
480
4274.5000
LSE
13:56:55
437
4272.5000
LSE
13:57:08
425
4272.0000
LSE
13:57:10
470
4270.0000
LSE
13:58:50
488
4270.5000
LSE
13:59:31
465
4270.5000
LSE
13:59:31
476
4269.5000
LSE
13:59:34
31
4269.5000
LSE
13:59:34
397
4269.5000
LSE
13:59:34
393
4270.0000
LSE
14:01:30
96
4270.0000
LSE
14:01:30
504
4270.0000
LSE
14:01:30
413
4270.0000
LSE
14:02:51
165
4270.0000
LSE
14:02:51
269
4270.0000
LSE
14:02:51
92
4269.5000
LSE
14:03:25
150
4269.5000
LSE
14:03:25
177
4269.5000
LSE
14:03:25
107
4269.5000
LSE
14:03:25
10
4269.5000
LSE
14:03:25
434
4269.5000
LSE
14:03:25
177
4269.5000
LSE
14:03:25
422
4270.5000
LSE
14:04:51
50
4270.0000
LSE
14:04:54
264
4270.0000
LSE
14:04:54
150
4270.0000
LSE
14:04:54
31
4270.0000
LSE
14:04:54
37
4270.0000
LSE
14:04:54
58
4270.0000
LSE
14:04:54
228
4270.0000
LSE
14:04:54
150
4270.0000
LSE
14:04:54
50
4270.0000
LSE
14:04:54
169
4270.0000
LSE
14:04:54
150
4269.5000
LSE
14:04:54
50
4269.5000
LSE
14:04:54
440
4270.0000
LSE
14:04:54
421
4270.0000
LSE
14:04:54
447
4270.5000
LSE
14:06:01
438
4270.5000
LSE
14:06:01
417
4270.5000
LSE
14:06:22
463
4272.5000
LSE
14:07:30
173
4272.5000
LSE
14:07:30
278
4272.5000
LSE
14:07:30
421
4271.5000
LSE
14:07:46
437
4272.0000
LSE
14:07:46
449
4270.5000
LSE
14:09:21
457
4271.5000
LSE
14:10:09
197
4271.5000
LSE
14:10:09
274
4271.5000
LSE
14:10:09
486
4271.0000
LSE
14:10:12
485
4271.0000
LSE
14:10:12
448
4272.5000
LSE
14:13:04
438
4272.5000
LSE
14:13:04
77
4272.0000
LSE
14:13:08
321
4273.0000
LSE
14:13:56
107
4273.0000
LSE
14:13:56
534
4273.0000
LSE
14:13:56
193
4272.5000
LSE
14:13:59
142
4272.5000
LSE
14:13:59
80
4272.5000
LSE
14:13:59
357
4272.0000
LSE
14:14:09
314
4272.0000
LSE
14:14:35
133
4272.0000
LSE
14:14:35
110
4272.0000
LSE
14:14:35
414
4271.5000
LSE
14:14:54
485
4271.0000
LSE
14:16:13
25
4271.0000
LSE
14:16:13
432
4271.0000
LSE
14:16:13
426
4271.0000
LSE
14:16:23
50
4271.0000
LSE
14:19:02
150
4271.0000
LSE
14:19:02
217
4271.0000
LSE
14:19:02
469
4271.0000
LSE
14:19:02
281
4271.0000
LSE
14:19:02
416
4271.0000
LSE
14:19:12
494
4271.0000
LSE
14:19:12
209
4270.5000
LSE
14:19:35
441
4270.5000
LSE
14:20:20
86
4270.5000
LSE
14:20:20
150
4270.5000
LSE
14:20:20
474
4270.5000
LSE
14:21:51
431
4270.5000
LSE
14:21:51
501
4270.5000
LSE
14:23:03
167
4270.5000
LSE
14:23:03
268
4270.5000
LSE
14:23:03
50
4271.5000
LSE
14:25:22
150
4271.5000
LSE
14:25:22
135
4271.5000
LSE
14:25:22
37
4271.0000
LSE
14:25:34
504
4271.0000
LSE
14:25:34
426
4271.0000
LSE
14:25:34
179
4271.0000
LSE
14:25:34
10
4271.0000
LSE
14:25:34
423
4271.0000
LSE
14:25:34
239
4271.0000
LSE
14:25:50
70
4271.0000
LSE
14:25:50
150
4271.0000
LSE
14:25:50
33
4271.0000
LSE
14:25:50
17
4271.0000
LSE
14:25:50
150
4271.0000
LSE
14:25:50
301
4271.0000
LSE
14:25:50
440
4271.0000
LSE
14:25:50
294
4271.0000
LSE
14:25:50
190
4271.0000
LSE
14:25:50
460
4270.5000
LSE
14:26:02
14
4270.0000
LSE
14:28:00
377
4270.0000
LSE
14:28:00
541
4270.0000
LSE
14:28:00
101
4270.0000
LSE
14:28:00
501
4271.5000
LSE
14:29:57
259
4271.5000
LSE
14:29:57
232
4271.5000
LSE
14:29:57
75
4271.5000
LSE
14:29:57
412
4271.5000
LSE
14:29:57
795
4271.0000
LSE
14:30:01
505
4271.0000
LSE
14:30:01
477
4270.5000
LSE
14:30:02
560
4270.5000
LSE
14:30:02
506
4269.5000
LSE
14:30:03
460
4269.5000
LSE
14:30:03
150
4273.5000
LSE
14:31:18
99
4274.5000
LSE
14:31:52
50
4274.5000
LSE
14:31:52
99
4274.5000
LSE
14:31:52
99
4274.5000
LSE
14:31:52
24
4274.5000
LSE
14:31:52
150
4274.5000
LSE
14:31:52
50
4274.5000
LSE
14:31:52
185
4274.5000
LSE
14:31:52
150
4274.5000
LSE
14:31:54
50
4274.5000
LSE
14:31:58
150
4274.5000
LSE
14:31:58
26
4273.0000
LSE
14:32:02
83
4273.0000
LSE
14:32:02
388
4273.0000
LSE
14:32:02
109
4273.0000
LSE
14:32:02
109
4273.0000
LSE
14:32:02
307
4273.0000
LSE
14:32:02
519
4273.0000
LSE
14:32:02
430
4273.0000
LSE
14:32:02
20
4273.0000
LSE
14:32:02
67
4273.0000
LSE
14:32:02
458
4274.0000
LSE
14:32:02
536
4274.0000
LSE
14:32:02
196
4274.0000
LSE
14:32:02
469
4274.0000
LSE
14:32:02
670
4274.0000
LSE
14:32:02
263
4274.0000
LSE
14:32:02
116
4272.0000
LSE
14:32:11
366
4272.0000
LSE
14:32:11
460
4272.5000
LSE
14:32:11
337
4273.5000
LSE
14:33:39
430
4273.5000
LSE
14:33:39
268
4272.0000
LSE
14:33:51
83
4272.0000
LSE
14:33:51
66
4272.0000
LSE
14:33:51
380
4272.0000
LSE
14:33:51
380
4272.0000
LSE
14:33:51
467
4273.5000
LSE
14:33:51
409
4273.5000
LSE
14:33:51
472
4273.5000
LSE
14:33:51
78
4271.5000
LSE
14:33:52
5
4272.0000
LSE
14:34:14
415
4272.0000
LSE
14:34:14
64
4272.0000
LSE
14:34:14
376
4272.0000
LSE
14:34:14
463
4272.0000
LSE
14:34:14
44
4272.0000
LSE
14:34:15
150
4272.5000
LSE
14:35:10
50
4272.5000
LSE
14:35:10
446
4273.0000
LSE
14:35:10
440
4273.0000
LSE
14:35:10
519
4272.5000
LSE
14:35:38
160
4272.5000
LSE
14:35:38
316
4272.5000
LSE
14:35:38
444
4272.5000
LSE
14:35:38
626
4272.0000
LSE
14:35:41
420
4272.0000
LSE
14:35:41
372
4271.5000
LSE
14:35:48
423
4271.5000
LSE
14:35:53
76
4271.5000
LSE
14:35:53
177
4274.0000
LSE
14:37:22
231
4274.0000
LSE
14:37:22
197
4274.0000
LSE
14:37:22
291
4274.0000
LSE
14:37:22
421
4274.0000
LSE
14:37:22
297
4274.0000
LSE
14:37:22
408
4274.0000
LSE
14:37:24
311
4274.0000
LSE
14:37:24
491
4273.0000
LSE
14:37:40
454
4273.0000
LSE
14:37:40
453
4274.0000
LSE
14:37:59
465
4274.0000
LSE
14:37:59
473
4273.5000
LSE
14:38:01
437
4273.5000
LSE
14:38:01
128
4275.0000
LSE
14:38:42
50
4275.0000
LSE
14:38:42
150
4275.0000
LSE
14:38:42
441
4275.0000
LSE
14:38:42
456
4275.0000
LSE
14:38:42
447
4274.5000
LSE
14:38:46
444
4274.5000
LSE
14:38:46
16
4274.5000
LSE
14:38:46
14
4274.0000
LSE
14:38:55
37
4274.0000
LSE
14:38:55
92
4274.0000
LSE
14:38:55
120
4274.0000
LSE
14:38:55
173
4274.0000
LSE
14:38:55
428
4275.5000
LSE
14:39:54
456
4275.5000
LSE
14:39:54
497
4275.0000
LSE
14:40:26
432
4275.0000
LSE
14:40:26
147
4274.5000
LSE
14:40:39
346
4274.5000
LSE
14:40:39
474
4274.5000
LSE
14:40:39
469
4274.0000
LSE
14:40:40
32
4272.5000
LSE
14:41:43
16
4272.5000
LSE
14:41:43
112
4272.5000
LSE
14:41:43
20
4272.5000
LSE
14:41:43
40
4272.5000
LSE
14:41:43
506
4272.5000
LSE
14:41:43
54
4272.5000
LSE
14:41:43
20
4272.5000
LSE
14:41:43
411
4273.5000
LSE
14:41:43
462
4273.5000
LSE
14:41:43
412
4272.5000
LSE
14:41:54
140
4272.5000
LSE
14:41:54
486
4271.5000
LSE
14:42:14
501
4270.0000
LSE
14:42:21
476
4271.0000
LSE
14:43:36
555
4270.5000
LSE
14:43:41
463
4270.5000
LSE
14:43:41
317
4270.0000
LSE
14:43:45
152
4270.0000
LSE
14:43:45
7
4270.0000
LSE
14:43:45
13
4270.0000
LSE
14:43:45
38
4270.0000
LSE
14:43:45
29
4270.0000
LSE
14:43:45
204
4270.0000
LSE
14:43:45
40
4270.0000
LSE
14:43:45
9
4270.0000
LSE
14:43:45
148
4270.0000
LSE
14:43:45
92
4271.5000
LSE
14:44:54
401
4271.5000
LSE
14:44:54
520
4273.5000
LSE
14:46:03
421
4273.5000
LSE
14:46:03
469
4273.5000
LSE
14:46:03
407
4274.5000
LSE
14:47:02
469
4274.5000
LSE
14:47:02
430
4274.5000
LSE
14:47:02
145
4274.5000
LSE
14:47:02
325
4274.5000
LSE
14:47:02
438
4274.0000
LSE
14:47:04
663
4274.0000
LSE
14:47:04
444
4273.0000
LSE
14:47:37
89
4273.0000
LSE
14:47:37
391
4273.0000
LSE
14:47:37
478
4273.5000
LSE
14:49:03
488
4273.5000
LSE
14:49:03
301
4273.5000
LSE
14:49:03
150
4273.5000
LSE
14:49:03
36
4273.5000
LSE
14:49:03
495
4273.5000
LSE
14:49:03
463
4273.5000
LSE
14:49:03
237
4273.5000
LSE
14:49:03
328
4273.5000
LSE
14:49:03
462
4273.5000
LSE
14:49:03
192
4276.0000
LSE
14:50:33
222
4276.0000
LSE
14:50:33
465
4276.0000
LSE
14:50:33
168
4275.0000
LSE
14:50:38
94
4275.5000
LSE
14:50:38
151
4275.5000
LSE
14:50:38
215
4275.5000
LSE
14:50:38
35
4275.5000
LSE
14:50:38
465
4275.5000
LSE
14:50:38
469
4279.0000
LSE
14:51:57
482
4279.0000
LSE
14:51:57
441
4279.0000
LSE
14:51:57
49
4278.5000
LSE
14:51:58
457
4278.5000
LSE
14:51:58
663
4278.5000
LSE
14:51:58
494
4278.0000
LSE
14:51:59
387
4277.0000
LSE
14:52:23
104
4277.0000
LSE
14:52:23
3
4277.0000
LSE
14:52:23
443
4278.0000
LSE
14:52:23
459
4278.0000
LSE
14:52:23
447
4276.5000
LSE
14:53:36
431
4276.5000
LSE
14:53:36
471
4276.0000
LSE
14:53:38
24
4276.0000
LSE
14:53:38
413
4276.0000
LSE
14:53:38
417
4275.5000
LSE
14:53:46
480
4275.0000
LSE
14:53:53
415
4274.0000
LSE
14:54:17
147
4273.5000
LSE
14:54:53
266
4273.5000
LSE
14:54:53
224
4274.0000
LSE
14:54:53
206
4274.0000
LSE
14:54:53
429
4274.0000
LSE
14:54:53
226
4272.0000
LSE
14:55:45
237
4272.0000
LSE
14:55:45
474
4272.0000
LSE
14:55:45
289
4271.5000
LSE
14:55:58
50
4271.5000
LSE
14:55:58
150
4271.5000
LSE
14:55:58
416
4271.5000
LSE
14:55:58
486
4271.5000
LSE
14:55:58
298
4273.0000
LSE
14:56:43
111
4273.0000
LSE
14:56:43
498
4273.0000
LSE
14:56:43
150
4274.0000
LSE
14:58:59
58
4274.0000
LSE
14:58:59
71
4274.0000
LSE
14:58:59
150
4274.0000
LSE
14:59:00
58
4274.0000
LSE
14:59:00
70
4274.0000
LSE
14:59:00
228
4273.5000
LSE
14:59:34
478
4274.0000
LSE
14:59:34
297
4274.0000
LSE
14:59:34
183
4274.0000
LSE
14:59:34
459
4274.0000
LSE
14:59:34
441
4274.0000
LSE
14:59:34
38
4274.0000
LSE
14:59:34
340
4274.0000
LSE
14:59:34
3
4274.0000
LSE
14:59:34
50
4274.5000
LSE
14:59:34
150
4274.5000
LSE
14:59:34
82
4274.5000
LSE
14:59:34
50
4274.5000
LSE
14:59:34
405
4274.5000
LSE
14:59:34
505
4273.5000
LSE
14:59:53
265
4273.5000
LSE
14:59:53
63
4273.0000
LSE
15:00:07
174
4273.0000
LSE
15:00:07
215
4273.0000
LSE
15:00:07
152
4273.0000
LSE
15:00:07
264
4273.0000
LSE
15:00:07
463
4273.0000
LSE
15:00:31
453
4273.0000
LSE
15:00:31
418
4273.0000
LSE
15:00:49
86
4273.0000
LSE
15:00:49
195
4273.0000
LSE
15:00:49
175
4273.0000
LSE
15:00:49
486
4275.0000
LSE
15:01:50
441
4275.0000
LSE
15:01:50
538
4274.5000
LSE
15:02:31
493
4274.5000
LSE
15:02:31
396
4274.0000
LSE
15:03:09
455
4274.5000
LSE
15:03:09
429
4274.5000
LSE
15:03:09
538
4274.5000
LSE
15:03:09
84
4274.0000
LSE
15:03:11
475
4274.0000
LSE
15:03:11
430
4273.5000
LSE
15:03:18
415
4271.5000
LSE
15:03:48
501
4271.5000
LSE
15:03:48
443
4271.0000
LSE
15:03:49
480
4271.0000
LSE
15:04:27
416
4271.0000
LSE
15:04:27
20
4272.5000
LSE
15:06:21
446
4272.5000
LSE
15:06:21
4
4272.5000
LSE
15:06:21
469
4272.5000
LSE
15:06:21
483
4272.5000
LSE
15:06:21
4
4272.5000
LSE
15:06:21
553
4272.5000
LSE
15:06:21
397
4272.5000
LSE
15:06:21
221
4272.5000
LSE
15:06:21
376
4272.5000
LSE
15:06:21
104
4272.5000
LSE
15:06:21
27
4272.5000
LSE
15:06:24
466
4272.5000
LSE
15:06:24
477
4273.5000
LSE
15:07:32
24
4273.5000
LSE
15:07:32
458
4273.5000
LSE
15:07:32
19
4273.5000
LSE
15:07:32
458
4273.5000
LSE
15:07:32
489
4274.0000
LSE
15:07:32
439
4274.0000
LSE
15:07:32
262
4274.0000
LSE
15:09:10
233
4274.0000
LSE
15:09:10
503
4274.0000
LSE
15:09:10
487
4273.5000
LSE
15:09:19
598
4273.5000
LSE
15:09:19
252
4273.5000
LSE
15:11:04
50
4273.5000
LSE
15:11:04
150
4273.5000
LSE
15:11:04
143
4273.5000
LSE
15:11:11
150
4273.5000
LSE
15:11:11
1
4273.5000
LSE
15:11:11
416
4273.0000
LSE
15:11:21
431
4273.0000
LSE
15:11:21
371
4273.0000
LSE
15:11:21
257
4273.0000
LSE
15:11:21
57
4273.0000
LSE
15:11:21
453
4273.0000
LSE
15:11:21
589
4272.5000
LSE
15:11:36
496
4272.5000
LSE
15:11:36
72
4272.0000
LSE
15:12:04
266
4272.0000
LSE
15:12:04
31
4272.0000
LSE
15:12:04
50
4272.0000
LSE
15:12:04
234
4272.0000
LSE
15:12:04
150
4272.0000
LSE
15:12:04
70
4272.0000
LSE
15:12:04
44
4272.0000
LSE
15:12:04
6
4272.0000
LSE
15:12:04
63
4271.5000
LSE
15:12:04
150
4271.5000
LSE
15:12:04
21
4271.0000
LSE
15:12:04
50
4271.5000
LSE
15:12:04
50
4271.0000
LSE
15:12:04
150
4271.0000
LSE
15:12:04
408
4272.0000
LSE
15:12:04
467
4272.0000
LSE
15:12:04
438
4270.5000
LSE
15:12:42
400
4270.5000
LSE
15:12:42
93
4270.5000
LSE
15:12:42
485
4269.0000
LSE
15:13:43
500
4269.0000
LSE
15:13:43
352
4269.0000
LSE
15:14:06
125
4269.0000
LSE
15:14:06
507
4269.0000
LSE
15:14:06
491
4268.5000
LSE
15:15:15
485
4268.5000
LSE
15:15:15
504
4268.5000
LSE
15:15:15
398
4268.0000
LSE
15:15:20
32
4268.0000
LSE
15:15:20
544
4268.0000
LSE
15:15:20
419
4267.0000
LSE
15:15:46
457
4267.5000
LSE
15:15:46
104
4267.0000
LSE
15:16:39
150
4267.0000
LSE
15:16:39
50
4267.0000
LSE
15:16:39
170
4267.0000
LSE
15:16:39
496
4267.0000
LSE
15:16:39
129
4267.0000
LSE
15:16:39
303
4267.0000
LSE
15:16:39
492
4266.5000
LSE
15:17:05
481
4266.5000
LSE
15:17:05
480
4265.5000
LSE
15:17:39
493
4265.5000
LSE
15:17:39
363
4265.0000
LSE
15:17:41
109
4265.0000
LSE
15:17:41
498
4264.5000
LSE
15:19:00
493
4264.5000
LSE
15:19:00
480
4265.0000
LSE
15:19:00
470
4265.0000
LSE
15:19:00
432
4263.0000
LSE
15:19:06
428
4263.5000
LSE
15:20:05
485
4263.5000
LSE
15:20:05
416
4263.5000
LSE
15:20:28
413
4263.5000
LSE
15:20:28
143
4263.0000
LSE
15:20:51
308
4263.0000
LSE
15:20:51
465
4263.0000
LSE
15:20:51
692
4264.0000
LSE
15:22:06
474
4264.0000
LSE
15:22:40
477
4264.0000
LSE
15:22:40
98
4264.0000
LSE
15:22:40
341
4264.0000
LSE
15:22:40
544
4263.5000
LSE
15:22:42
509
4263.5000
LSE
15:22:42
449
4263.0000
LSE
15:23:10
500
4263.0000
LSE
15:23:10
503
4262.5000
LSE
15:23:18
458
4262.5000
LSE
15:23:18
452
4265.0000
LSE
15:24:28
440
4265.0000
LSE
15:24:28
59
4265.0000
LSE
15:24:41
129
4265.0000
LSE
15:24:41
261
4265.0000
LSE
15:24:41
479
4264.0000
LSE
15:24:50
108
4264.5000
LSE
15:24:50
186
4264.5000
LSE
15:24:50
25
4264.5000
LSE
15:24:50
169
4264.5000
LSE
15:24:50
502
4264.5000
LSE
15:24:50
240
4264.5000
LSE
15:26:23
196
4264.5000
LSE
15:26:23
4
4264.5000
LSE
15:26:23
510
4264.5000
LSE
15:26:23
490
4264.5000
LSE
15:27:22
645
4264.5000
LSE
15:27:22
154
4264.5000
LSE
15:27:22
136
4264.5000
LSE
15:28:13
70
4264.5000
LSE
15:28:13
10
4264.5000
LSE
15:28:13
80
4264.5000
LSE
15:28:13
36
4264.5000
LSE
15:28:13
117
4264.5000
LSE
15:28:27
266
4264.5000
LSE
15:28:27
185
4264.5000
LSE
15:28:27
210
4264.5000
LSE
15:28:27
50
4264.5000
LSE
15:28:27
150
4264.5000
LSE
15:28:27
116
4264.5000
LSE
15:28:27
493
4264.5000
LSE
15:28:27
471
4264.5000
LSE
15:28:27
469
4264.5000
LSE
15:28:27
535
4264.5000
LSE
15:28:27
440
4262.5000
LSE
15:28:29
425
4264.0000
LSE
15:28:29
518
4266.0000
LSE
15:29:53
37
4266.0000
LSE
15:29:53
462
4266.0000
LSE
15:29:53
583
4265.5000
LSE
15:30:05
472
4265.5000
LSE
15:30:05
489
4267.0000
LSE
15:31:06
444
4267.0000
LSE
15:31:06
507
4267.5000
LSE
15:31:46
695
4267.5000
LSE
15:31:46
468
4269.0000
LSE
15:32:34
115
4269.0000
LSE
15:32:34
114
4268.5000
LSE
15:32:41
294
4268.5000
LSE
15:32:41
306
4268.5000
LSE
15:32:41
140
4268.5000
LSE
15:32:41
425
4268.5000
LSE
15:32:41
21
4268.5000
LSE
15:32:41
488
4267.5000
LSE
15:32:50
501
4268.0000
LSE
15:32:50
478
4268.0000
LSE
15:32:50
772
4269.0000
LSE
15:34:48
479
4269.0000
LSE
15:34:48
579
4268.5000
LSE
15:35:36
723
4268.5000
LSE
15:35:36
411
4268.0000
LSE
15:35:44
561
4268.0000
LSE
15:35:44
46
4268.5000
LSE
15:35:44
403
4268.5000
LSE
15:35:44
308
4267.5000
LSE
15:35:45
101
4267.5000
LSE
15:35:46
403
4267.5000
LSE
15:35:46
137
4267.5000
LSE
15:35:46
494
4266.0000
LSE
15:35:52
98
4264.5000
LSE
15:36:21
367
4264.5000
LSE
15:36:24
425
4264.5000
LSE
15:36:25
158
4262.5000
LSE
15:36:41
158
4262.5000
LSE
15:36:41
106
4262.5000
LSE
15:36:41
135
4260.5000
LSE
15:36:56
125
4260.5000
LSE
15:37:03
34
4260.5000
LSE
15:37:09
112
4260.5000
LSE
15:37:09
22
4261.0000
LSE
15:37:42
328
4261.0000
LSE
15:37:44
122
4261.0000
LSE
15:37:44
399
4261.0000
LSE
15:37:44
120
4261.0000
LSE
15:38:26
81
4261.0000
LSE
15:38:27
96
4261.0000
LSE
15:38:27
119
4261.0000
LSE
15:38:33
64
4261.0000
LSE
15:38:40
73
4261.0000
LSE
15:38:40
454
4261.0000
LSE
15:38:47
293
4261.0000
LSE
15:38:47
116
4261.0000
LSE
15:38:47
500
4260.5000
LSE
15:38:50
163
4260.5000
LSE
15:38:50
127
4260.5000
LSE
15:38:50
190
4260.5000
LSE
15:38:50
138
4260.5000
LSE
15:39:43
482
4260.5000
LSE
15:39:44
309
4260.5000
LSE
15:39:44
4
4260.5000
LSE
15:39:44
417
4260.0000
LSE
15:39:45
83
4259.0000
LSE
15:40:18
361
4259.0000
LSE
15:40:18
433
4259.0000
LSE
15:40:18
356
4257.0000
LSE
15:40:34
87
4257.0000
LSE
15:40:34
399
4259.5000
LSE
15:42:15
114
4259.5000
LSE
15:42:15
645
4259.5000
LSE
15:42:15
209
4259.0000
LSE
15:42:36
77
4259.0000
LSE
15:42:36
146
4259.0000
LSE
15:42:36
251
4259.0000
LSE
15:42:36
315
4259.0000
LSE
15:42:36
85
4259.0000
LSE
15:42:36
97
4259.0000
LSE
15:43:06
27
4259.0000
LSE
15:43:06
112
4259.0000
LSE
15:43:12
47
4260.0000
LSE
15:43:33
105
4260.5000
LSE
15:44:03
113
4260.5000
LSE
15:44:09
110
4260.5000
LSE
15:44:15
113
4260.5000
LSE
15:44:21
243
4261.0000
LSE
15:44:25
217
4261.0000
LSE
15:44:26
150
4261.0000
LSE
15:44:28
150
4261.0000
LSE
15:44:28
236
4261.0000
LSE
15:44:28
486
4260.5000
LSE
15:45:02
373
4260.5000
LSE
15:45:02
591
4260.5000
LSE
15:45:02
425
4260.5000
LSE
15:45:02
315
4260.5000
LSE
15:45:02
115
4259.0000
LSE
15:45:12
703
4259.0000
LSE
15:45:22
6
4259.0000
LSE
15:45:22
576
4259.0000
LSE
15:45:22
112
4258.5000
LSE
15:45:51
439
4259.0000
LSE
15:46:03
169
4259.0000
LSE
15:46:03
440
4259.0000
LSE
15:46:03
112
4260.0000
LSE
15:46:54
586
4260.0000
LSE
15:47:12
497
4260.0000
LSE
15:47:12
463
4260.0000
LSE
15:47:12
601
4260.0000
LSE
15:47:12
491
4260.5000
LSE
15:47:33
572
4260.5000
LSE
15:47:33
477
4262.0000
LSE
15:48:05
442
4262.0000
LSE
15:48:05
465
4262.0000
LSE
15:48:05
220
4264.5000
LSE
15:49:05
114
4264.5000
LSE
15:49:06
500
4265.5000
LSE
15:49:25
84
4265.5000
LSE
15:49:53
52
4265.5000
LSE
15:49:53
409
4265.5000
LSE
15:49:53
692
4265.5000
LSE
15:49:53
293
4265.5000
LSE
15:49:53
135
4267.0000
LSE
15:50:12
50
4267.0000
LSE
15:50:12
446
4267.0000
LSE
15:50:41
481
4267.0000
LSE
15:50:41
552
4267.5000
LSE
15:50:41
602
4267.5000
LSE
15:50:41
33
4268.0000
LSE
15:50:41
226
4268.0000
LSE
15:50:41
212
4268.0000
LSE
15:50:41
666
4268.0000
LSE
15:50:41
414
4268.0000
LSE
15:50:41
546
4268.0000
LSE
15:50:41
476
4265.5000
LSE
15:51:17
427
4264.5000
LSE
15:51:36
418
4264.5000
LSE
15:51:36
37
4264.5000
LSE
15:51:36
14
4267.0000
LSE
15:52:53
111
4267.0000
LSE
15:52:53
150
4267.0000
LSE
15:52:53
200
4267.0000
LSE
15:52:53
115
4266.5000
LSE
15:53:15
116
4266.5000
LSE
15:53:21
115
4266.5000
LSE
15:53:27
458
4266.5000
LSE
15:53:45
471
4266.5000
LSE
15:53:45
120
4266.5000
LSE
15:53:45
151
4266.5000
LSE
15:53:45
92
4266.5000
LSE
15:53:45
56
4266.5000
LSE
15:53:45
32
4266.5000
LSE
15:53:45
562
4266.5000
LSE
15:53:45
321
4266.5000
LSE
15:53:45
111
4266.5000
LSE
15:53:45
14
4266.0000
LSE
15:53:57
96
4266.0000
LSE
15:53:57
240
4266.0000
LSE
15:53:57
200
4266.0000
LSE
15:53:57
150
4266.0000
LSE
15:53:57
183
4266.0000
LSE
15:53:57
306
4266.0000
LSE
15:53:57
146
4266.0000
LSE
15:53:57
155
4266.0000
LSE
15:53:57
453
4266.0000
LSE
15:53:57
488
4266.0000
LSE
15:54:52
408
4266.0000
LSE
15:54:52
393
4266.0000
LSE
15:55:27
51
4266.0000
LSE
15:55:27
462
4266.0000
LSE
15:55:27
33
4266.0000
LSE
15:55:27
489
4265.5000
LSE
15:55:52
507
4265.5000
LSE
15:55:52
51
4265.0000
LSE
15:56:30
115
4265.0000
LSE
15:56:37
119
4265.0000
LSE
15:56:42
119
4265.0000
LSE
15:56:49
67
4266.5000
LSE
15:57:12
78
4266.5000
LSE
15:57:12
150
4266.5000
LSE
15:57:16
50
4266.5000
LSE
15:57:16
59
4266.5000
LSE
15:57:16
50
4266.5000
LSE
15:57:20
290
4266.5000
LSE
15:57:20
87
4266.5000
LSE
15:57:36
480
4266.0000
LSE
15:57:40
442
4266.0000
LSE
15:57:40
469
4266.0000
LSE
15:57:40
501
4265.5000
LSE
15:57:49
447
4265.5000
LSE
15:57:49
22
4265.0000
LSE
15:58:10
210
4265.5000
LSE
15:58:41
296
4265.5000
LSE
15:58:41
452
4265.5000
LSE
15:58:41
488
4265.0000
LSE
15:58:42
473
4265.0000
LSE
15:58:42
123
4265.0000
LSE
15:59:24
100
4265.0000
LSE
15:59:24
176
4265.0000
LSE
15:59:24
110
4265.0000
LSE
15:59:30
15
4265.0000
LSE
15:59:30
123
4265.0000
LSE
15:59:36
230
4265.0000
LSE
15:59:40
271
4265.0000
LSE
15:59:40
160
4265.0000
LSE
15:59:40
419
4264.5000
LSE
15:59:44
272
4264.5000
LSE
15:59:44
191
4264.5000
LSE
15:59:44
127
4264.0000
LSE
16:00:13
76
4264.0000
LSE
16:00:17
142
4264.0000
LSE
16:00:17
74
4264.0000
LSE
16:00:17
62
4263.5000
LSE
16:00:18
51
4263.5000
LSE
16:00:18
334
4263.5000
LSE
16:00:18
188
4264.0000
LSE
16:00:51
56
4264.0000
LSE
16:00:51
151
4264.0000
LSE
16:00:51
64
4264.0000
LSE
16:00:51
420
4263.5000
LSE
16:00:58
439
4263.5000
LSE
16:00:58
220
4262.0000
LSE
16:01:12
190
4262.0000
LSE
16:01:12
153
4261.5000
LSE
16:01:29
191
4261.5000
LSE
16:01:29
118
4261.5000
LSE
16:01:29
102
4261.5000
LSE
16:01:29
348
4261.5000
LSE
16:01:29
84
4260.5000
LSE
16:01:47
476
4260.5000
LSE
16:02:00
365
4260.5000
LSE
16:02:00
418
4260.5000
LSE
16:02:37
449
4260.5000
LSE
16:02:37
455
4260.0000
LSE
16:02:41
82
4258.5000
LSE
16:02:56
53
4258.5000
LSE
16:02:56
131
4258.5000
LSE
16:03:07
57
4259.0000
LSE
16:03:28
472
4259.0000
LSE
16:03:33
168
4259.0000
LSE
16:03:33
100
4259.0000
LSE
16:03:33
100
4259.0000
LSE
16:03:33
443
4258.5000
LSE
16:03:59
456
4258.5000
LSE
16:03:59
448
4259.0000
LSE
16:04:27
29
4259.0000
LSE
16:04:27
450
4259.0000
LSE
16:04:27
130
4258.5000
LSE
16:04:39
502
4259.0000
LSE
16:05:00
441
4258.5000
LSE
16:05:03
462
4258.5000
LSE
16:05:03
52
4258.0000
LSE
16:06:07
68
4258.0000
LSE
16:06:07
132
4258.0000
LSE
16:06:07
82
4258.0000
LSE
16:06:08
82
4258.0000
LSE
16:06:08
489
4258.5000
LSE
16:06:24
413
4258.5000
LSE
16:06:24
408
4258.0000
LSE
16:06:30
412
4258.0000
LSE
16:06:30
37
4257.5000
LSE
16:06:42
165
4258.0000
LSE
16:06:51
145
4257.5000
LSE
16:06:55
399
4258.0000
LSE
16:07:16
8
4258.0000
LSE
16:07:16
492
4258.0000
LSE
16:07:16
200
4257.5000
LSE
16:07:21
105
4257.5000
LSE
16:07:21
146
4257.5000
LSE
16:07:33
450
4257.5000
LSE
16:07:36
16
4257.5000
LSE
16:07:36
453
4257.5000
LSE
16:08:01
452
4257.5000
LSE
16:08:01
101
4257.0000
LSE
16:08:16
212
4257.0000
LSE
16:08:21
45
4257.0000
LSE
16:08:21
135
4257.0000
LSE
16:08:21
415
4256.0000
LSE
16:08:32
100
4256.5000
LSE
16:08:55
100
4256.5000
LSE
16:08:55
85
4256.5000
LSE
16:08:55
4
4256.5000
LSE
16:08:56
100
4256.5000
LSE
16:08:56
48
4256.5000
LSE
16:08:56
433
4256.0000
LSE
16:09:03
19
4256.0000
LSE
16:09:03
50
4260.5000
LSE
16:10:45
59
4260.5000
LSE
16:10:45
150
4260.5000
LSE
16:10:45
150
4260.5000
LSE
16:11:02
112
4260.5000
LSE
16:11:02
19
4260.5000
LSE
16:11:02
129
4260.5000
LSE
16:11:02
217
4260.5000
LSE
16:11:02
65
4260.5000
LSE
16:11:02
331
4260.5000
LSE
16:11:02
69
4260.5000
LSE
16:11:02
150
4260.5000
LSE
16:11:02
150
4260.5000
LSE
16:11:07
112
4260.5000
LSE
16:11:07
150
4260.5000
LSE
16:11:07
82
4260.0000
LSE
16:11:22
82
4260.0000
LSE
16:11:22
201
4260.0000
LSE
16:11:25
216
4260.0000
LSE
16:11:25
150
4260.0000
LSE
16:11:25
230
4260.0000
LSE
16:11:25
65
4260.0000
LSE
16:11:25
50
4260.0000
LSE
16:11:25
14
4260.0000
LSE
16:11:25
454
4260.0000
LSE
16:11:25
428
4260.0000
LSE
16:11:25
396
4260.0000
LSE
16:11:25
132
4260.0000
LSE
16:11:25
15
4260.0000
LSE
16:11:25
59
4260.0000
LSE
16:11:25
59
4260.0000
LSE
16:11:25
72
4259.5000
LSE
16:12:20
413
4259.5000
LSE
16:12:20
496
4259.5000
LSE
16:12:20
150
4259.0000
LSE
16:12:30
172
4259.0000
LSE
16:12:45
203
4259.0000
LSE
16:12:46
481
4259.0000
LSE
16:12:50
443
4259.0000
LSE
16:12:50
62
4258.5000
LSE
16:12:57
245
4258.5000
LSE
16:13:01
69
4258.5000
LSE
16:13:02
30
4258.5000
LSE
16:13:07
29
4258.0000
LSE
16:13:09
144
4258.0000
LSE
16:13:16
166
4258.0000
LSE
16:13:18
70
4258.0000
LSE
16:13:19
66
4258.0000
LSE
16:13:19
82
4258.0000
LSE
16:13:19
82
4258.0000
LSE
16:13:19
82
4258.0000
LSE
16:13:19
40
4258.0000
LSE
16:13:19
126
4258.0000
LSE
16:13:19
489
4258.5000
LSE
16:14:14
124
4259.0000
LSE
16:14:41
34
4259.0000
LSE
16:14:41
431
4259.0000
LSE
16:14:41
336
4259.0000
LSE
16:14:41
146
4258.5000
LSE
16:14:46
202
4258.5000
LSE
16:14:46
484
4259.0000
LSE
16:15:01
551
4259.0000
LSE
16:15:01
504
4259.0000
LSE
16:15:01
88
4258.5000
LSE
16:15:15
340
4260.0000
LSE
16:15:55
117
4260.0000
LSE
16:15:55
462
4260.0000
LSE
16:15:55
465
4260.0000
LSE
16:15:55
72
4259.5000
LSE
16:16:10
159
4259.5000
LSE
16:16:15
416
4259.5000
LSE
16:16:19
236
4259.5000
LSE
16:16:19
36
4258.5000
LSE
16:16:28
399
4258.5000
LSE
16:16:28
149
4259.0000
LSE
16:16:28
357
4259.0000
LSE
16:16:28
242
4259.0000
LSE
16:16:28
68
4259.0000
LSE
16:16:28
41
4259.0000
LSE
16:16:28
140
4259.0000
LSE
16:16:28
162
4257.0000
LSE
16:17:12
162
4257.0000
LSE
16:17:19
491
4257.5000
LSE
16:17:50
67
4257.5000
LSE
16:17:50
137
4257.5000
LSE
16:17:50
298
4257.5000
LSE
16:17:50
164
4257.0000
LSE
16:17:57
228
4257.0000
LSE
16:18:06
194
4257.0000
LSE
16:18:12
167
4257.0000
LSE
16:18:18
1
4257.0000
LSE
16:18:18
460
4257.0000
LSE
16:18:25
484
4257.0000
LSE
16:18:25
346
4257.0000
LSE
16:18:25
169
4257.0000
LSE
16:18:25
391
4257.0000
LSE
16:18:37
46
4257.0000
LSE
16:18:37
488
4256.5000
LSE
16:18:46
266
4256.5000
LSE
16:18:46
66
4256.5000
LSE
16:18:46
166
4256.5000
LSE
16:18:46
54
4256.0000
LSE
16:18:49
111
4256.0000
LSE
16:18:50
175
4256.0000
LSE
16:18:50
87
4256.0000
LSE
16:18:50
42
4255.0000
LSE
16:19:00
424
4255.0000
LSE
16:19:00
384
4255.0000
LSE
16:19:24
71
4255.0000
LSE
16:19:24
96
4256.0000
LSE
16:20:02
472
4256.0000
LSE
16:20:02
463
4256.0000
LSE
16:20:02
109
4257.5000
LSE
16:20:42
109
4257.5000
LSE
16:20:42
194
4257.5000
LSE
16:20:42
97
4257.5000
LSE
16:20:42
77
4257.5000
LSE
16:20:42
68
4257.5000
LSE
16:20:42
61
4257.5000
LSE
16:20:42
77
4257.5000
LSE
16:20:42
179
4257.0000
LSE
16:20:55
227
4257.0000
LSE
16:20:57
344
4257.0000
LSE
16:20:57
665
4257.0000
LSE
16:20:57
138
4257.0000
LSE
16:20:57
65
4256.5000
LSE
16:21:00
455
4256.5000
LSE
16:21:10
412
4256.5000
LSE
16:21:10
92
4256.0000
LSE
16:21:17
58
4256.0000
LSE
16:21:17
180
4256.0000
LSE
16:21:17
64
4256.0000
LSE
16:21:17
145
4256.0000
LSE
16:21:17
52
4256.0000
LSE
16:21:17
57
4256.0000
LSE
16:21:21
211
4256.0000
LSE
16:21:21
94
4256.0000
LSE
16:21:21
391
4256.0000
LSE
16:21:26
36
4256.0000
LSE
16:21:26
431
4255.0000
LSE
16:21:51
436
4255.0000
LSE
16:21:51
191
4255.5000
LSE
16:22:33
195
4255.5000
LSE
16:22:39
419
4255.5000
LSE
16:22:45
355
4255.5000
LSE
16:22:45
121
4255.5000
LSE
16:22:45
70
4255.5000
LSE
16:22:45
41
4255.5000
LSE
16:23:03
101
4255.5000
LSE
16:23:06
99
4255.5000
LSE
16:23:10
203
4255.5000
LSE
16:23:15
196
4256.0000
LSE
16:23:43
208
4256.0000
LSE
16:23:43
169
4256.0000
LSE
16:23:48
4
4256.0000
LSE
16:23:48
123
4256.5000
LSE
16:23:54
489
4256.5000
LSE
16:23:54
53
4256.5000
LSE
16:23:54
66
4256.5000
LSE
16:23:54
198
4256.0000
LSE
16:23:54
513
4256.5000
LSE
16:24:12
656
4256.5000
LSE
16:24:12
327
4257.0000
LSE
16:24:12
93
4257.0000
LSE
16:24:12
421
4257.0000
LSE
16:24:12
169
4256.0000
LSE
16:24:21
137
4256.0000
LSE
16:24:27
282
4256.0000
LSE
16:24:27
24
4256.0000
LSE
16:24:27
52
4256.0000
LSE
16:24:27
235
4256.0000
LSE
16:24:27
249
4255.5000
LSE
16:24:48
17
4255.5000
LSE
16:24:48
180
4255.5000
LSE
16:24:49
478
4255.5000
LSE
16:24:49
434
4255.0000
LSE
16:24:55
333
4254.5000
LSE
16:25:03
485
4254.5000
LSE
16:25:03
162
4254.5000
LSE
16:25:09
426
4253.5000
LSE
16:25:56
80
4254.0000
LSE
16:26:14
170
4254.0000
LSE
16:26:14
231
4254.0000
LSE
16:26:14
462
4254.0000
LSE
16:26:14
411
4254.5000
LSE
16:26:14
421
4254.5000
LSE
16:26:14
53
4254.5000
LSE
16:26:14
194
4254.5000
LSE
16:26:14
452
4254.5000
LSE
16:26:14
185
4255.5000
LSE
16:26:52
52
4255.5000
LSE
16:26:52
48
4255.5000
LSE
16:26:52
150
4255.5000
LSE
16:26:52
74
4255.5000
LSE
16:26:57
93
4255.5000
LSE
16:26:57
101
4255.5000
LSE
16:26:57
177
4255.5000
LSE
16:26:57
25
4255.5000
LSE
16:26:57
50
4255.5000
LSE
16:26:57
140
4255.5000
LSE
16:26:57
150
4255.5000
LSE
16:26:57
305
4255.5000
LSE
16:26:57
171
4255.5000
LSE
16:26:57
500
4255.0000
LSE
16:27:19
663
4255.0000
LSE
16:27:19
435
4255.0000
LSE
16:27:19
80
4254.5000
LSE
16:27:25
150
4254.5000
LSE
16:27:25
180
4254.5000
LSE
16:27:25
50
4254.5000
LSE
16:27:25
457
4254.5000
LSE
16:27:25
113
4254.5000
LSE
16:27:40
118
4254.5000
LSE
16:27:42
117
4254.5000
LSE
16:27:45
1123
4255.5000
LSE
16:27:47
812
4255.5000
LSE
16:27:47
212
4255.5000
LSE
16:27:47
117
4255.5000
LSE
16:28:08
47
4255.5000
LSE
16:28:08
473
4255.5000
LSE
16:28:10
27
4255.5000
LSE
16:28:10
500
4255.5000
LSE
16:28:10
111
4255.5000
LSE
16:28:10
162
4255.5000
LSE
16:28:10
2
4255.5000
LSE
16:28:26
100
4255.5000
LSE
16:28:26
465
4256.0000
LSE
16:28:26
60
4256.0000
LSE
16:28:26
107
4256.0000
LSE
16:28:26
73
4256.0000
LSE
16:28:26
180
4256.0000
LSE
16:28:26
115
4256.0000
LSE
16:28:26
535
4255.0000
LSE
16:28:59
483
4255.0000
LSE
16:28:59
463
4255.0000
LSE
16:28:59
342
4255.0000
LSE
16:29:06
21
4255.0000
LSE
16:29:06
57
4255.0000
LSE
16:29:06
66
4255.0000
LSE
16:29:06
238
4255.0000
LSE
16:29:06
302
4255.0000
LSE
16:29:16
19
4255.0000
LSE
16:29:16
428
4277.0000
Turquoise
08:04:31
18
4277.0000
Turquoise
08:04:31
341
4294.0000
Turquoise
08:08:31
345
4296.5000
Turquoise
08:08:55
355
4293.5000
Turquoise
08:09:29
131
4286.5000
Turquoise
08:11:54
160
4286.5000
Turquoise
08:11:54
90
4297.5000
Turquoise
08:15:44
290
4298.5000
Turquoise
08:16:18
165
4261.0000
Turquoise
09:53:18
177
4261.0000
Turquoise
09:53:18
8
4261.0000
Turquoise
09:53:18
291
4266.0000
Turquoise
09:58:19
100
4267.0000
Turquoise
10:01:59
98
4266.5000
Turquoise
10:03:33
100
4266.5000
Turquoise
10:03:33
313
4264.5000
Turquoise
10:07:22
337
4268.5000
Turquoise
10:12:23
39
4274.5000
Turquoise
10:18:05
246
4274.5000
Turquoise
10:18:30
311
4268.5000
Turquoise
10:22:00
151
4273.5000
Turquoise
10:27:56
132
4273.5000
Turquoise
10:27:56
33
4273.5000
Turquoise
10:27:56
351
4277.5000
Turquoise
10:33:10
303
4275.5000
Turquoise
10:38:23
28
4274.0000
Turquoise
10:43:23
8
4274.0000
Turquoise
10:43:23
252
4274.0000
Turquoise
10:43:24
330
4276.5000
Turquoise
10:48:16
300
4272.0000
Turquoise
14:10:08
55
4273.0000
Turquoise
14:13:56
271
4273.0000
Turquoise
14:13:56
354
4271.0000
Turquoise
14:16:23
296
4271.0000
Turquoise
14:17:21
324
4270.5000
Turquoise
14:20:20
146
4270.5000
Turquoise
14:23:12
22
4270.5000
Turquoise
14:23:29
162
4270.5000
Turquoise
14:23:29
334
4271.0000
Turquoise
14:25:50
298
4271.5000
Turquoise
14:28:46
146
4271.0000
Turquoise
14:28:47
295
4271.5000
Turquoise
14:29:57
331
4271.0000
Turquoise
14:30:01
310
4274.0000
Turquoise
14:31:40
175
4274.0000
Turquoise
14:32:02
130
4274.0000
Turquoise
14:32:02
45
4274.0000
Turquoise
14:32:02
262
4273.5000
Turquoise
14:33:29
36
4273.5000
Turquoise
14:33:36
8
4273.5000
Turquoise
14:33:36
8
4273.5000
Turquoise
14:33:36
1
4273.5000
Turquoise
14:33:51
334
4273.5000
Turquoise
14:33:51
315
4273.0000
Turquoise
14:34:27
32
4273.0000
Turquoise
14:34:27
331
4272.5000
Turquoise
14:36:43
100
4274.0000
Turquoise
14:37:16
76
4274.0000
Turquoise
14:37:16
51
4274.0000
Turquoise
14:37:22
176
4274.0000
Turquoise
14:37:24
285
4273.5000
Turquoise
14:38:01
99
4275.0000
Turquoise
14:38:43
2
4274.5000
Turquoise
14:39:14
347
4274.5000
Turquoise
14:39:14
3
4274.0000
Turquoise
14:41:05
351
4274.0000
Turquoise
14:41:05
150
4273.5000
Turquoise
14:41:43
176
4273.5000
Turquoise
14:41:43
305
4270.5000
Turquoise
14:43:41
114
4270.0000
Turquoise
14:44:33
176
4272.0000
Turquoise
14:44:54
26
4273.0000
Turquoise
14:46:03
38
4273.0000
Turquoise
14:46:03
41
4273.0000
Turquoise
14:46:03
19
4273.0000
Turquoise
14:46:03
13
4273.0000
Turquoise
14:46:03
14
4273.0000
Turquoise
14:46:03
40
4273.0000
Turquoise
14:46:03
302
4274.0000
Turquoise
14:47:04
125
4273.0000
Turquoise
14:47:37
131
4273.5000
Turquoise
14:49:02
32
4273.5000
Turquoise
14:49:02
153
4273.5000
Turquoise
14:49:03
99
4273.5000
Turquoise
14:49:03
90
4273.5000
Turquoise
14:49:03
125
4273.5000
Turquoise
14:49:03
63
4275.5000
Turquoise
14:50:38
214
4275.5000
Turquoise
14:50:38
27
4275.5000
Turquoise
14:50:38
32
4278.5000
Turquoise
14:51:58
87
4278.5000
Turquoise
14:51:58
167
4278.5000
Turquoise
14:51:58
6
4278.5000
Turquoise
14:51:58
153
4276.0000
Turquoise
14:53:38
62
4276.0000
Turquoise
14:53:41
79
4276.0000
Turquoise
14:53:41
30
4276.0000
Turquoise
14:53:41
149
4274.0000
Turquoise
14:54:53
35
4274.0000
Turquoise
14:54:53
123
4274.0000
Turquoise
14:54:53
300
4272.0000
Turquoise
14:55:45
29
4272.0000
Turquoise
14:55:45
193
4274.0000
Turquoise
14:59:21
250
4274.0000
Turquoise
14:59:21
315
4274.0000
Turquoise
14:59:34
174
4273.0000
Turquoise
15:00:07
119
4273.0000
Turquoise
15:00:07
52
4273.0000
Turquoise
15:00:07
62
4275.0000
Turquoise
15:01:40
34
4275.0000
Turquoise
15:01:40
8
4275.0000
Turquoise
15:01:50
187
4275.0000
Turquoise
15:01:50
2
4274.5000
Turquoise
15:03:09
315
4274.5000
Turquoise
15:03:09
12
4270.5000
Turquoise
15:04:30
22
4270.5000
Turquoise
15:04:30
113
4270.5000
Turquoise
15:04:30
4
4272.5000
Turquoise
15:06:21
166
4272.5000
Turquoise
15:06:21
245
4272.5000
Turquoise
15:06:21
3
4274.5000
Turquoise
15:07:29
15
4274.5000
Turquoise
15:07:29
340
4274.0000
Turquoise
15:07:32
308
4273.5000
Turquoise
15:09:19
342
4273.0000
Turquoise
15:11:21
300
4272.5000
Turquoise
15:11:58
304
4271.0000
Turquoise
15:12:42
55
4269.0000
Turquoise
15:14:06
169
4269.0000
Turquoise
15:14:06
80
4269.0000
Turquoise
15:14:06
1
4269.0000
Turquoise
15:15:06
3
4269.0000
Turquoise
15:15:06
107
4269.0000
Turquoise
15:15:06
99
4267.0000
Turquoise
15:15:55
239
4267.5000
Turquoise
15:16:25
112
4267.5000
Turquoise
15:16:25
88
4265.5000
Turquoise
15:18:34
3
4265.0000
Turquoise
15:19:00
300
4265.0000
Turquoise
15:19:00
304
4263.5000
Turquoise
15:20:05
56
4264.0000
Turquoise
15:22:06
8
4264.0000
Turquoise
15:22:06
64
4264.0000
Turquoise
15:22:06
157
4264.0000
Turquoise
15:22:06
160
4264.0000
Turquoise
15:22:13
6
4264.0000
Turquoise
15:22:13
10
4264.0000
Turquoise
15:22:13
52
4264.0000
Turquoise
15:22:14
89
4264.0000
Turquoise
15:22:16
39
4264.0000
Turquoise
15:22:40
14
4264.0000
Turquoise
15:22:40
352
4262.5000
Turquoise
15:23:18
120
4264.0000
Turquoise
15:24:50
2
4264.0000
Turquoise
15:24:56
166
4264.0000
Turquoise
15:24:56
333
4264.5000
Turquoise
15:26:23
51
4264.0000
Turquoise
15:28:27
304
4264.0000
Turquoise
15:28:29
333
4266.5000
Turquoise
15:29:45
341
4267.5000
Turquoise
15:31:46
156
4269.0000
Turquoise
15:32:34
47
4269.0000
Turquoise
15:32:34
10
4269.0000
Turquoise
15:32:34
85
4269.0000
Turquoise
15:32:41
6
4269.0000
Turquoise
15:32:41
177
4269.5000
Turquoise
15:34:37
170
4269.5000
Turquoise
15:34:37
4
4269.5000
Turquoise
15:34:37
329
4269.5000
Turquoise
15:34:37
312
4264.5000
Turquoise
15:36:25
132
4261.0000
Turquoise
15:38:47
192
4261.0000
Turquoise
15:38:47
100
4260.5000
Turquoise
15:39:00
100
4259.5000
Turquoise
15:39:10
353
4260.5000
Turquoise
15:39:44
169
4257.5000
Turquoise
15:40:59
175
4257.5000
Turquoise
15:40:59
155
4259.0000
Turquoise
15:42:36
103
4259.0000
Turquoise
15:42:36
71
4259.0000
Turquoise
15:42:36
302
4260.5000
Turquoise
15:45:02
304
4259.0000
Turquoise
15:45:46
4
4259.0000
Turquoise
15:45:46
12
4260.0000
Turquoise
15:47:04
56
4260.0000
Turquoise
15:47:04
88
4260.0000
Turquoise
15:47:04
2
4260.0000
Turquoise
15:47:12
183
4260.0000
Turquoise
15:47:12
324
4262.0000
Turquoise
15:48:05
346
4267.0000
Turquoise
15:50:12
296
4265.5000
Turquoise
15:51:17
115
4267.0000
Turquoise
15:52:57
11
4267.0000
Turquoise
15:52:57
56
4267.0000
Turquoise
15:52:58
3
4267.0000
Turquoise
15:52:58
115
4267.0000
Turquoise
15:53:29
116
4267.0000
Turquoise
15:53:29
116
4267.0000
Turquoise
15:53:33
342
4266.0000
Turquoise
15:54:52
2
4266.0000
Turquoise
15:55:33
2
4266.0000
Turquoise
15:55:46
116
4266.0000
Turquoise
15:55:51
106
4266.0000
Turquoise
15:55:52
298
4265.5000
Turquoise
15:55:52
99
4266.5000
Turquoise
15:57:12
343
4266.0000
Turquoise
15:57:44
329
4264.5000
Turquoise
16:00:07
106
4263.5000
Turquoise
16:00:18
72
4263.5000
Turquoise
16:00:20
124
4263.5000
Turquoise
16:00:21
24
4261.5000
Turquoise
16:01:27
320
4261.5000
Turquoise
16:01:27
100
4259.5000
Turquoise
16:03:25
90
4259.5000
Turquoise
16:03:25
301
4259.0000
Turquoise
16:03:48
289
4259.0000
Turquoise
16:05:00
346
4258.5000
Turquoise
16:06:24
100
4258.0000
Turquoise
16:06:55
100
4258.0000
Turquoise
16:07:26
100
4257.5000
Turquoise
16:08:01
9
4257.5000
Turquoise
16:08:01
173
4257.5000
Turquoise
16:08:05
34
4257.5000
Turquoise
16:08:05
165
4257.0000
Turquoise
16:09:24
100
4259.0000
Turquoise
16:10:18
2
4260.5000
Turquoise
16:10:59
136
4260.5000
Turquoise
16:10:59
323
4260.0000
Turquoise
16:11:25
281
4259.5000
Turquoise
16:12:20
14
4259.5000
Turquoise
16:12:20
323
4258.5000
Turquoise
16:13:07
142
4259.0000
Turquoise
16:14:41
144
4259.0000
Turquoise
16:14:41
297
4260.0000
Turquoise
16:16:03
330
4259.0000
Turquoise
16:16:28
100
4257.5000
Turquoise
16:17:50
90
4257.5000
Turquoise
16:17:50
316
4257.0000
Turquoise
16:18:25
102
4255.0000
Turquoise
16:19:24
194
4255.0000
Turquoise
16:19:24
56
4256.0000
Turquoise
16:20:02
182
4256.0000
Turquoise
16:20:03
100
4257.0000
Turquoise
16:21:03
181
4257.0000
Turquoise
16:21:03
330
4255.5000
Turquoise
16:21:30
7
4257.0000
Turquoise
16:24:12
176
4257.0000
Turquoise
16:24:12
51
4257.0000
Turquoise
16:24:12
39
4257.0000
Turquoise
16:24:12
24
4257.0000
Turquoise
16:24:12
62
4257.0000
Turquoise
16:24:12
51
4257.0000
Turquoise
16:24:12
5
4257.0000
Turquoise
16:24:12
52
4257.0000
Turquoise
16:24:12
32
4257.0000
Turquoise
16:24:12
3
4257.0000
Turquoise
16:24:12
210
4255.5000
Turquoise
16:24:33
108
4255.5000
Turquoise
16:24:49
319
4255.0000
Turquoise
16:24:55
350
4253.5000
Turquoise
16:25:39
100
4254.0000
Turquoise
16:26:14
66
4254.0000
Turquoise
16:26:14
59
4255.0000
Turquoise
16:26:42
98
4255.0000
Turquoise
16:26:42
19
4255.0000
Turquoise
16:26:42
34
4255.0000
Turquoise
16:26:43
47
4255.0000
Turquoise
16:26:43
5
4255.0000
Turquoise
16:27:04
46
4255.0000
Turquoise
16:27:04
5
4255.0000
Turquoise
16:27:04
22
4254.5000
Turquoise
16:27:23
96
4254.5000
Turquoise
16:27:23
38
4254.5000
Turquoise
16:27:23
118
4254.5000
Turquoise
16:27:24
5
4254.5000
Turquoise
16:27:25
45
4254.5000
Turquoise
16:27:25
417
4255.5000
Turquoise
16:27:47
14
4255.5000
Turquoise
16:28:10
5
4255.5000
Turquoise
16:28:13
90
4255.5000
Turquoise
16:28:13
23
4255.5000
Turquoise
16:28:13
36
4255.5000
Turquoise
16:28:18
18
4255.5000
Turquoise
16:28:18
339
4256.0000
Turquoise
16:28:26
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.ENDPOSZZGZVVDRGMZM
Recent news on Unilever
See all newsREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to ISM - 11/12/2025
AnnouncementREG - Unilever PLC - Cancellation of Treasury Shares
AnnouncementREG - Unilever PLC - Director/PDMR Shareholding
AnnouncementREG - Stock Exch Notice - Admission to Trading - 09/12/2025
Announcement