REG - Unilever PLC - Transaction in Own Shares
23 July 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:
23 July 2021
Number of ordinary shares purchased:
1,033,970
Highest price paid per share:
GBp 4,147.5000
Lowest price paid per share:
GBp 4,035.0000
Volume weighted average price paid per share:
GBp 4,106.4379
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 23,487,614 of its ordinary shares in treasury and has 2,605,756,158 ordinary shares in issue (excluding treasury shares).
Aggregated information
Trading venue
Volume weighted average price (GBp)
Aggregated volume (shares)
LSE
4,106.0645
594,497
BATS
4,106.3619
184,963
Chi-X
4,107.7033
188,857
Turquoise
4,106.3933
65,653
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
299
4,042.50
BATE
08:06:46
121
4,042.50
BATE
08:06:46
20
4,042.50
BATE
08:06:46
93
4,042.50
BATE
08:06:46
10
4,042.50
BATE
08:06:46
188
4,042.50
BATE
08:06:46
99
4,043.50
BATE
08:07:29
222
4,043.50
BATE
08:07:29
354
4,044.00
BATE
08:07:29
220
4,049.50
BATE
08:08:33
125
4,049.50
BATE
08:08:33
322
4,051.50
BATE
08:08:57
318
4,051.50
BATE
08:08:57
338
4,050.50
BATE
08:09:00
311
4,061.00
BATE
08:10:01
105
4,060.50
BATE
08:10:02
38
4,060.50
BATE
08:10:02
63
4,060.50
BATE
08:10:02
162
4,060.50
BATE
08:10:02
325
4,060.00
BATE
08:10:16
164
4,068.00
BATE
08:11:11
157
4,068.00
BATE
08:11:11
96
4,068.00
BATE
08:11:19
90
4,068.00
BATE
08:11:19
11
4,068.00
BATE
08:11:22
106
4,068.00
BATE
08:11:22
11
4,068.00
BATE
08:11:22
334
4,066.50
BATE
08:11:23
163
4,069.00
BATE
08:12:13
122
4,069.00
BATE
08:12:13
325
4,069.50
BATE
08:12:30
300
4,072.00
BATE
08:12:54
341
4,074.50
BATE
08:13:16
207
4,072.50
BATE
08:13:47
88
4,072.50
BATE
08:13:47
304
4,071.50
BATE
08:14:18
290
4,074.50
BATE
08:15:24
290
4,075.00
BATE
08:15:24
302
4,073.50
BATE
08:15:28
340
4,072.00
BATE
08:16:10
100
4,074.50
BATE
08:17:17
50
4,074.50
BATE
08:17:17
189
4,074.50
BATE
08:17:17
37
4,074.00
BATE
08:17:23
111
4,074.00
BATE
08:17:23
37
4,074.00
BATE
08:17:23
125
4,074.00
BATE
08:17:23
113
4,072.00
BATE
08:17:36
68
4,072.00
BATE
08:17:36
41
4,072.00
BATE
08:17:36
62
4072.0000
BATE
08:17:36
17
4072.0000
BATE
08:17:36
48
4072.0000
BATE
08:17:36
11
4071.0000
BATE
08:18:15
74
4071.0000
BATE
08:18:16
100
4073.5000
BATE
08:18:30
248
4073.0000
BATE
08:18:30
91
4073.0000
BATE
08:18:30
98
4078.5000
BATE
08:19:52
60
4078.5000
BATE
08:19:52
50
4078.5000
BATE
08:19:52
50
4078.0000
BATE
08:19:52
50
4077.5000
BATE
08:19:52
341
4078.5000
BATE
08:19:52
291
4076.0000
BATE
08:20:13
36
4076.0000
BATE
08:20:13
337
4078.5000
BATE
08:21:24
322
4077.5000
BATE
08:21:49
42
4080.0000
BATE
08:22:39
188
4080.0000
BATE
08:22:39
33
4080.0000
BATE
08:22:39
23
4080.0000
BATE
08:22:39
343
4080.0000
BATE
08:23:01
34
4081.0000
BATE
08:24:19
268
4081.0000
BATE
08:24:40
232
4081.0000
BATE
08:24:40
102
4081.0000
BATE
08:24:40
18
4079.5000
BATE
08:24:44
76
4079.5000
BATE
08:24:52
229
4079.5000
BATE
08:25:00
222
4082.5000
BATE
08:25:45
140
4083.0000
BATE
08:25:45
117
4082.5000
BATE
08:25:46
94
4078.5000
BATE
08:26:34
77
4078.5000
BATE
08:26:36
147
4078.5000
BATE
08:26:36
334
4082.0000
BATE
08:27:43
237
4086.0000
BATE
08:28:59
86
4086.0000
BATE
08:28:59
194
4086.0000
BATE
08:29:14
33
4086.0000
BATE
08:29:14
121
4086.0000
BATE
08:29:15
84
4082.5000
BATE
08:29:44
228
4082.5000
BATE
08:29:44
246
4083.0000
BATE
08:30:48
95
4083.0000
BATE
08:30:48
5
4081.5000
BATE
08:32:02
103
4081.5000
BATE
08:32:02
100
4081.5000
BATE
08:32:02
40
4081.5000
BATE
08:32:02
50
4081.5000
BATE
08:32:02
50
4081.0000
BATE
08:32:02
322
4081.5000
BATE
08:32:02
12
4080.5000
BATE
08:33:16
336
4080.5000
BATE
08:33:16
347
4078.0000
BATE
08:33:40
50
4080.5000
BATE
08:34:35
100
4080.5000
BATE
08:34:35
144
4080.5000
BATE
08:34:35
4
4079.0000
BATE
08:35:25
198
4079.0000
BATE
08:35:25
131
4079.0000
BATE
08:35:25
310
4077.5000
BATE
08:36:59
155
4078.0000
BATE
08:37:11
163
4078.0000
BATE
08:37:11
22
4079.5000
BATE
08:37:57
8
4079.5000
BATE
08:37:57
35
4083.0000
BATE
08:38:36
390
4083.0000
BATE
08:38:36
311
4082.5000
BATE
08:39:12
314
4083.0000
BATE
08:40:04
62
4086.0000
BATE
08:41:19
38
4086.0000
BATE
08:41:19
14
4086.0000
BATE
08:41:19
31
4086.0000
BATE
08:41:19
64
4086.0000
BATE
08:41:19
34
4086.0000
BATE
08:41:19
37
4086.0000
BATE
08:41:19
28
4086.0000
BATE
08:41:19
345
4085.0000
BATE
08:41:27
79
4083.0000
BATE
08:42:45
172
4083.0000
BATE
08:43:00
68
4083.0000
BATE
08:43:00
319
4085.0000
BATE
08:43:41
345
4087.0000
BATE
08:44:36
351
4086.5000
BATE
08:45:20
293
4085.5000
BATE
08:46:42
324
4083.0000
BATE
08:47:04
148
4078.0000
BATE
08:47:58
207
4078.0000
BATE
08:47:58
76
4083.0000
BATE
08:49:16
94
4083.0000
BATE
08:49:22
55
4083.0000
BATE
08:49:22
18
4083.0000
BATE
08:49:22
97
4083.0000
BATE
08:49:22
96
4088.0000
BATE
08:51:19
251
4088.0000
BATE
08:51:19
293
4087.5000
BATE
08:51:48
297
4089.5000
BATE
08:52:26
303
4087.5000
BATE
08:53:35
319
4084.5000
BATE
08:53:53
320
4086.5000
BATE
08:54:44
59
4086.5000
BATE
08:55:46
117
4086.5000
BATE
08:55:46
76
4086.5000
BATE
08:55:46
28
4086.5000
BATE
08:55:46
59
4086.5000
BATE
08:55:46
301
4087.0000
BATE
08:56:57
56
4089.5000
BATE
08:58:10
9
4089.5000
BATE
08:58:10
212
4089.5000
BATE
08:58:10
22
4089.5000
BATE
08:58:10
64
4090.0000
BATE
08:58:36
36
4090.0000
BATE
08:58:36
16
4090.0000
BATE
08:58:42
32
4090.0000
BATE
08:58:42
58
4090.0000
BATE
08:58:53
11
4090.0000
BATE
08:58:53
36
4090.0000
BATE
08:58:53
42
4090.0000
BATE
08:58:53
43
4090.0000
BATE
08:58:57
332
4090.5000
BATE
09:00:06
67
4090.5000
BATE
09:02:03
287
4091.0000
BATE
09:02:03
207
4090.5000
BATE
09:02:03
29
4090.5000
BATE
09:02:03
30
4089.5000
BATE
09:02:18
38
4089.5000
BATE
09:02:18
33
4089.5000
BATE
09:02:18
24
4089.5000
BATE
09:02:18
39
4089.5000
BATE
09:02:18
100
4089.5000
BATE
09:02:18
50
4089.5000
BATE
09:02:18
22
4089.5000
BATE
09:02:18
318
4086.5000
BATE
09:03:38
50
4086.5000
BATE
09:04:51
84
4086.0000
BATE
09:04:51
108
4086.0000
BATE
09:04:51
346
4085.5000
BATE
09:05:03
292
4089.5000
BATE
09:06:45
323
4089.0000
BATE
09:06:55
310
4091.0000
BATE
09:07:46
34
4094.5000
BATE
09:09:33
54
4094.0000
BATE
09:09:37
219
4094.0000
BATE
09:09:37
64
4094.0000
BATE
09:09:37
247
4094.0000
BATE
09:09:37
85
4094.0000
BATE
09:09:37
430
4096.5000
BATE
09:11:14
246
4095.5000
BATE
09:11:59
81
4095.5000
BATE
09:11:59
423
4097.5000
BATE
09:14:10
201
4098.0000
BATE
09:14:10
126
4098.0000
BATE
09:14:10
52
4098.5000
BATE
09:14:10
185
4098.5000
BATE
09:14:10
288
4098.0000
BATE
09:16:04
287
4099.5000
BATE
09:16:44
133
4099.0000
BATE
09:17:23
50
4099.0000
BATE
09:17:23
50
4099.0000
BATE
09:17:23
43
4099.0000
BATE
09:17:23
36
4099.0000
BATE
09:17:23
305
4100.5000
BATE
09:19:16
85
4099.0000
BATE
09:19:26
181
4099.0000
BATE
09:19:26
42
4099.0000
BATE
09:19:26
85
4100.0000
BATE
09:20:50
268
4100.0000
BATE
09:20:50
151
4097.5000
BATE
09:22:59
174
4097.5000
BATE
09:22:59
60
4096.5000
BATE
09:23:00
70
4096.5000
BATE
09:23:02
48
4096.5000
BATE
09:23:02
155
4096.5000
BATE
09:23:02
105
4093.0000
BATE
09:24:15
315
4094.0000
BATE
09:24:37
101
4097.0000
BATE
09:25:39
201
4097.0000
BATE
09:25:39
237
4094.0000
BATE
09:26:05
68
4094.0000
BATE
09:26:06
122
4091.0000
BATE
09:27:11
200
4091.0000
BATE
09:27:11
17
4091.0000
BATE
09:27:11
96
4090.0000
BATE
09:28:27
198
4090.0000
BATE
09:28:27
94
4092.0000
BATE
09:30:14
240
4092.0000
BATE
09:30:14
298
4091.5000
BATE
09:30:57
26
4091.5000
BATE
09:30:57
304
4090.0000
BATE
09:31:01
321
4093.5000
BATE
09:32:23
125
4091.5000
BATE
09:33:14
18
4091.5000
BATE
09:33:14
51
4091.5000
BATE
09:33:14
159
4091.5000
BATE
09:33:14
350
4093.0000
BATE
09:34:26
100
4093.0000
BATE
09:35:39
33
4093.0000
BATE
09:35:58
50
4093.0000
BATE
09:35:58
3
4093.5000
BATE
09:36:39
50
4093.5000
BATE
09:36:39
137
4093.5000
BATE
09:36:39
108
4093.5000
BATE
09:36:39
338
4093.0000
BATE
09:36:39
354
4093.5000
BATE
09:37:53
331
4093.5000
BATE
09:39:04
102
4094.5000
BATE
09:41:23
33
4094.5000
BATE
09:41:23
351
4094.5000
BATE
09:41:24
297
4094.0000
BATE
09:42:34
19
4094.5000
BATE
09:42:34
83
4094.5000
BATE
09:42:34
19
4094.5000
BATE
09:42:34
186
4094.5000
BATE
09:42:34
299
4090.5000
BATE
09:43:29
299
4092.0000
BATE
09:45:05
183
4091.0000
BATE
09:46:06
147
4091.0000
BATE
09:46:06
246
4090.5000
BATE
09:47:59
60
4090.5000
BATE
09:47:59
50
4090.5000
BATE
09:48:02
296
4089.5000
BATE
09:48:04
25
4087.5000
BATE
09:49:18
261
4087.5000
BATE
09:49:18
366
4087.0000
BATE
09:50:28
288
4086.0000
BATE
09:50:55
312
4086.0000
BATE
09:52:20
355
4084.0000
BATE
09:53:29
325
4085.0000
BATE
09:55:45
315
4084.5000
BATE
09:56:04
122
4090.0000
BATE
09:57:23
110
4090.0000
BATE
09:57:23
120
4090.0000
BATE
09:57:23
28
4086.5000
BATE
09:58:06
1
4086.5000
BATE
09:58:06
22
4086.5000
BATE
09:58:06
155
4086.5000
BATE
09:58:06
107
4086.5000
BATE
09:58:06
23
4086.5000
BATE
09:58:06
307
4084.5000
BATE
09:59:37
289
4084.5000
BATE
10:00:03
346
4084.5000
BATE
10:02:19
120
4084.0000
BATE
10:02:36
183
4084.0000
BATE
10:02:36
261
4085.5000
BATE
10:04:52
21
4085.5000
BATE
10:04:52
17
4085.5000
BATE
10:04:52
36
4085.5000
BATE
10:04:52
19
4085.5000
BATE
10:04:52
297
4085.0000
BATE
10:05:11
331
4085.0000
BATE
10:06:49
288
4086.5000
BATE
10:09:04
407
4086.5000
BATE
10:09:04
264
4086.0000
BATE
10:11:31
80
4086.0000
BATE
10:11:31
33
4084.0000
BATE
10:12:24
292
4084.0000
BATE
10:12:47
74
4081.5000
BATE
10:14:18
253
4081.5000
BATE
10:14:18
109
4080.5000
BATE
10:15:09
228
4080.5000
BATE
10:15:09
353
4079.5000
BATE
10:16:33
50
4081.0000
BATE
10:18:22
409
4080.0000
BATE
10:18:50
18
4081.5000
BATE
10:20:15
59
4081.5000
BATE
10:20:15
301
4081.5000
BATE
10:20:15
33
4081.0000
BATE
10:20:17
74
4081.0000
BATE
10:20:17
199
4081.0000
BATE
10:20:18
103
4076.5000
BATE
10:21:31
234
4076.5000
BATE
10:21:31
301
4075.0000
BATE
10:22:44
84
4075.0000
BATE
10:24:32
20
4075.0000
BATE
10:24:34
235
4075.0000
BATE
10:24:34
293
4077.0000
BATE
10:25:32
324
4076.5000
BATE
10:26:36
15
4077.0000
BATE
10:27:53
37
4077.0000
BATE
10:28:03
25
4077.0000
BATE
10:28:03
80
4077.0000
BATE
10:28:03
21
4077.0000
BATE
10:28:03
30
4077.0000
BATE
10:28:03
36
4077.0000
BATE
10:28:03
97
4077.0000
BATE
10:28:03
10
4077.0000
BATE
10:28:03
302
4078.0000
BATE
10:29:32
70
4082.5000
BATE
10:31:31
285
4082.5000
BATE
10:31:49
21
4083.0000
BATE
10:31:49
300
4083.0000
BATE
10:31:49
14
4083.0000
BATE
10:31:49
3
4083.0000
BATE
10:31:49
311
4081.5000
BATE
10:33:49
4
4081.5000
BATE
10:33:49
90
4082.0000
BATE
10:33:49
228
4082.0000
BATE
10:33:49
82
4081.0000
BATE
10:35:29
100
4081.5000
BATE
10:36:09
140
4081.5000
BATE
10:36:09
336
4083.5000
BATE
10:37:19
66
4084.0000
BATE
10:38:12
243
4084.0000
BATE
10:38:31
327
4084.0000
BATE
10:39:49
265
4084.0000
BATE
10:41:36
58
4084.0000
BATE
10:41:36
287
4085.5000
BATE
10:42:34
101
4086.0000
BATE
10:43:20
220
4086.0000
BATE
10:43:20
24
4086.0000
BATE
10:43:20
321
4086.5000
BATE
10:45:00
123
4086.0000
BATE
10:46:25
86
4087.0000
BATE
10:47:18
25
4087.0000
BATE
10:47:18
180
4087.0000
BATE
10:47:18
54
4087.0000
BATE
10:47:18
332
4089.0000
BATE
10:48:50
100
4090.0000
BATE
10:49:50
50
4090.0000
BATE
10:49:50
338
4089.5000
BATE
10:49:54
292
4088.5000
BATE
10:51:36
49
4087.0000
BATE
10:52:24
42
4087.0000
BATE
10:52:24
162
4087.0000
BATE
10:52:24
13
4087.0000
BATE
10:52:24
42
4087.0000
BATE
10:52:57
55
4086.0000
BATE
10:53:46
265
4086.0000
BATE
10:53:55
106
4086.5000
BATE
10:54:41
184
4086.5000
BATE
10:54:44
168
4087.5000
BATE
10:55:51
187
4087.5000
BATE
10:56:09
237
4088.5000
BATE
10:57:36
36
4088.5000
BATE
10:57:36
13
4088.5000
BATE
10:57:36
288
4088.0000
BATE
10:58:55
312
4089.0000
BATE
11:00:06
251
4087.0000
BATE
11:01:51
72
4087.0000
BATE
11:01:51
50
4088.5000
BATE
11:03:38
403
4088.0000
BATE
11:03:39
50
4088.5000
BATE
11:03:39
17
4089.5000
BATE
11:05:11
28
4089.5000
BATE
11:05:11
19
4089.5000
BATE
11:05:11
60
4089.5000
BATE
11:05:11
175
4089.5000
BATE
11:05:11
300
4090.5000
BATE
11:05:11
9
4089.5000
BATE
11:05:12
49
4088.5000
BATE
11:07:09
148
4088.5000
BATE
11:07:09
104
4088.5000
BATE
11:07:09
329
4088.5000
BATE
11:08:05
349
4089.0000
BATE
11:09:25
318
4089.5000
BATE
11:11:16
115
4091.5000
BATE
11:13:03
79
4091.5000
BATE
11:13:03
9
4091.5000
BATE
11:13:03
28
4091.5000
BATE
11:13:03
58
4091.5000
BATE
11:13:03
23
4091.5000
BATE
11:13:03
34
4091.5000
BATE
11:13:03
50
4096.0000
BATE
11:14:58
90
4096.0000
BATE
11:14:58
50
4096.0000
BATE
11:14:58
72
4096.0000
BATE
11:14:58
45
4096.0000
BATE
11:14:58
312
4096.0000
BATE
11:14:58
38
4096.0000
BATE
11:16:05
103
4096.0000
BATE
11:16:05
351
4095.5000
BATE
11:16:52
309
4096.0000
BATE
11:19:21
30
4095.5000
BATE
11:19:39
102
4095.5000
BATE
11:19:39
50
4095.5000
BATE
11:19:39
294
4096.0000
BATE
11:22:05
58
4099.5000
BATE
11:23:41
50
4099.5000
BATE
11:23:41
100
4099.0000
BATE
11:23:41
50
4099.5000
BATE
11:23:41
72
4099.5000
BATE
11:23:41
44
4098.5000
BATE
11:23:44
241
4098.5000
BATE
11:23:46
100
4099.0000
BATE
11:26:01
50
4099.0000
BATE
11:26:01
50
4099.0000
BATE
11:26:01
100
4099.0000
BATE
11:26:05
50
4099.0000
BATE
11:26:05
314
4099.0000
BATE
11:27:36
322
4099.0000
BATE
11:29:05
352
4098.0000
BATE
11:29:42
331
4100.0000
BATE
11:32:27
308
4099.0000
BATE
11:32:49
324
4100.0000
BATE
11:34:12
100
4102.5000
BATE
11:36:21
50
4102.5000
BATE
11:36:21
300
4102.0000
BATE
11:36:48
292
4102.5000
BATE
11:37:30
12
4103.0000
BATE
11:39:22
355
4102.5000
BATE
11:39:36
318
4102.5000
BATE
11:40:14
68
4104.0000
BATE
11:42:50
295
4104.0000
BATE
11:42:50
50
4106.5000
BATE
11:44:04
124
4106.5000
BATE
11:44:04
100
4106.5000
BATE
11:44:04
10
4106.5000
BATE
11:44:04
50
4106.5000
BATE
11:44:04
320
4105.5000
BATE
11:45:11
295
4107.5000
BATE
11:46:50
352
4109.0000
BATE
11:48:37
340
4108.0000
BATE
11:50:09
252
4105.5000
BATE
11:51:03
65
4105.5000
BATE
11:51:03
352
4107.0000
BATE
11:53:15
11
4107.0000
BATE
11:53:15
355
4107.5000
BATE
11:54:35
346
4107.0000
BATE
11:54:55
342
4110.0000
BATE
11:56:47
311
4109.0000
BATE
11:57:41
10
4110.5000
BATE
11:58:30
302
4110.5000
BATE
11:58:40
295
4109.5000
BATE
12:00:02
307
4108.0000
BATE
12:01:08
228
4108.5000
BATE
12:02:12
50
4108.5000
BATE
12:02:12
305
4109.0000
BATE
12:03:21
69
4109.5000
BATE
12:04:08
345
4110.0000
BATE
12:04:39
110
4109.0000
BATE
12:06:24
100
4109.0000
BATE
12:06:24
107
4109.0000
BATE
12:06:24
311
4108.0000
BATE
12:07:02
291
4108.0000
BATE
12:08:21
45
4108.0000
BATE
12:08:45
332
4109.5000
BATE
12:10:13
307
4108.0000
BATE
12:11:14
208
4104.5000
BATE
12:12:44
79
4104.5000
BATE
12:12:44
331
4104.5000
BATE
12:14:37
353
4104.5000
BATE
12:16:51
202
4108.0000
BATE
12:18:50
26
4108.0000
BATE
12:18:50
88
4108.0000
BATE
12:18:50
33
4108.0000
BATE
12:18:51
438
4109.5000
BATE
12:20:10
289
4110.0000
BATE
12:20:10
146
4111.5000
BATE
12:23:03
182
4111.5000
BATE
12:23:04
368
4111.0000
BATE
12:25:00
50
4111.5000
BATE
12:25:00
50
4111.5000
BATE
12:25:00
290
4110.5000
BATE
12:26:03
323
4110.5000
BATE
12:27:16
100
4110.5000
BATE
12:29:08
50
4110.5000
BATE
12:29:08
50
4110.5000
BATE
12:29:08
50
4110.5000
BATE
12:29:08
345
4113.0000
BATE
12:30:46
285
4111.5000
BATE
12:32:45
87
4111.0000
BATE
12:33:05
253
4111.0000
BATE
12:33:05
229
4110.5000
BATE
12:35:10
298
4112.0000
BATE
12:37:31
261
4112.5000
BATE
12:37:31
50
4112.5000
BATE
12:37:31
11
4111.0000
BATE
12:40:23
318
4111.0000
BATE
12:40:23
319
4110.5000
BATE
12:41:23
323
4108.5000
BATE
12:42:00
256
4103.5000
BATE
12:43:46
35
4103.5000
BATE
12:43:46
196
4103.5000
BATE
12:45:51
137
4103.5000
BATE
12:46:05
21
4103.0000
BATE
12:46:31
308
4103.0000
BATE
12:46:31
129
4103.0000
BATE
12:48:14
181
4103.0000
BATE
12:48:14
43
4103.0000
BATE
12:48:14
353
4102.0000
BATE
12:49:31
40
4106.5000
BATE
12:52:14
67
4106.5000
BATE
12:52:14
50
4106.5000
BATE
12:52:14
100
4106.5000
BATE
12:52:14
60
4106.5000
BATE
12:52:14
292
4106.0000
BATE
12:52:14
199
4108.0000
BATE
12:55:09
92
4108.0000
BATE
12:55:09
10
4108.0000
BATE
12:55:09
31
4108.0000
BATE
12:55:09
14
4108.0000
BATE
12:55:09
177
4108.0000
BATE
12:55:26
176
4108.0000
BATE
12:55:26
352
4107.5000
BATE
12:56:49
90
4107.5000
BATE
12:58:15
230
4107.5000
BATE
12:59:19
100
4108.0000
BATE
12:59:59
50
4108.0000
BATE
12:59:59
348
4107.5000
BATE
13:00:01
42
4107.0000
BATE
13:01:23
288
4107.0000
BATE
13:01:23
325
4107.0000
BATE
13:03:17
314
4099.5000
BATE
13:04:20
114
4098.0000
BATE
13:05:19
218
4098.0000
BATE
13:05:19
154
4096.0000
BATE
13:07:02
166
4096.0000
BATE
13:07:02
351
4098.0000
BATE
13:10:16
528
4100.0000
BATE
13:12:01
296
4098.5000
BATE
13:12:05
203
4098.5000
BATE
13:14:26
103
4098.5000
BATE
13:14:26
332
4098.5000
BATE
13:14:26
308
4099.0000
BATE
13:16:28
178
4101.0000
BATE
13:18:48
109
4101.0000
BATE
13:18:48
282
4100.5000
BATE
13:18:51
45
4100.5000
BATE
13:18:51
24
4100.5000
BATE
13:18:51
321
4096.0000
BATE
13:19:54
278
4094.5000
BATE
13:22:07
16
4094.5000
BATE
13:22:07
42
4094.0000
BATE
13:23:08
250
4094.0000
BATE
13:23:15
262
4092.5000
BATE
13:24:17
32
4092.5000
BATE
13:24:17
21
4092.5000
BATE
13:24:17
11
4092.5000
BATE
13:24:17
340
4093.0000
BATE
13:26:03
339
4092.0000
BATE
13:27:22
311
4093.0000
BATE
13:28:21
220
4096.5000
BATE
13:30:16
163
4096.5000
BATE
13:30:16
421
4099.5000
BATE
13:31:48
93
4099.0000
BATE
13:31:52
160
4099.0000
BATE
13:31:52
81
4099.0000
BATE
13:31:52
308
4098.0000
BATE
13:33:14
37
4098.0000
BATE
13:34:35
91
4098.0000
BATE
13:34:35
150
4098.0000
BATE
13:34:35
36
4098.0000
BATE
13:34:35
287
4099.0000
BATE
13:35:14
301
4101.0000
BATE
13:37:21
69
4100.5000
BATE
13:37:40
37
4100.5000
BATE
13:37:40
106
4100.5000
BATE
13:37:40
6
4100.5000
BATE
13:37:40
80
4100.5000
BATE
13:37:40
9
4100.5000
BATE
13:37:40
333
4099.5000
BATE
13:38:08
344
4098.5000
BATE
13:39:35
100
4099.0000
BATE
13:41:37
50
4099.0000
BATE
13:41:37
139
4098.0000
BATE
13:41:49
184
4098.0000
BATE
13:41:51
302
4096.5000
BATE
13:42:41
1
4095.0000
BATE
13:44:45
264
4096.5000
BATE
13:45:10
75
4096.5000
BATE
13:45:13
347
4095.5000
BATE
13:45:20
21
4094.5000
BATE
13:46:52
114
4094.5000
BATE
13:46:52
196
4094.5000
BATE
13:46:52
37
4095.0000
BATE
13:47:38
41
4095.0000
BATE
13:47:38
24
4095.0000
BATE
13:47:38
60
4095.0000
BATE
13:47:38
53
4095.0000
BATE
13:47:38
16
4095.0000
BATE
13:47:38
97
4095.0000
BATE
13:47:38
353
4094.5000
BATE
13:48:52
96
4095.0000
BATE
13:51:11
40
4095.0000
BATE
13:52:00
266
4095.5000
BATE
13:52:06
152
4095.5000
BATE
13:52:06
51
4095.5000
BATE
13:52:06
108
4095.5000
BATE
13:52:07
160
4095.0000
BATE
13:52:29
120
4095.0000
BATE
13:52:29
18
4095.0000
BATE
13:52:29
372
4094.5000
BATE
13:54:01
34
4095.5000
BATE
13:54:48
31
4095.5000
BATE
13:54:48
237
4095.5000
BATE
13:54:48
169
4095.0000
BATE
13:55:49
182
4096.0000
BATE
13:57:48
50
4098.0000
BATE
13:58:39
341
4098.0000
BATE
13:58:39
130
4098.0000
BATE
13:58:39
50
4098.0000
BATE
13:58:39
292
4097.5000
BATE
13:58:40
294
4097.5000
BATE
14:00:36
307
4098.0000
BATE
14:00:36
326
4099.0000
BATE
14:01:36
353
4101.0000
BATE
14:03:11
343
4100.5000
BATE
14:03:32
300
4102.0000
BATE
14:05:32
51
4102.0000
BATE
14:05:32
284
4101.5000
BATE
14:05:38
50
4102.0000
BATE
14:06:58
15
4102.5000
BATE
14:07:21
303
4102.5000
BATE
14:07:29
95
4102.0000
BATE
14:07:45
17
4103.0000
BATE
14:08:39
75
4103.0000
BATE
14:08:39
75
4103.0000
BATE
14:08:39
75
4103.0000
BATE
14:08:39
76
4103.0000
BATE
14:08:39
3
4103.0000
BATE
14:08:39
52
4102.5000
BATE
14:08:47
259
4102.5000
BATE
14:08:47
30
4103.5000
BATE
14:10:07
308
4103.5000
BATE
14:10:34
325
4104.0000
BATE
14:10:34
36
4105.5000
BATE
14:12:23
55
4106.0000
BATE
14:12:52
300
4106.0000
BATE
14:12:52
337
4108.0000
BATE
14:14:01
141
4107.5000
BATE
14:14:28
108
4107.5000
BATE
14:14:28
41
4107.5000
BATE
14:14:28
30
4108.0000
BATE
14:16:05
14
4108.0000
BATE
14:16:05
22
4108.0000
BATE
14:16:05
143
4108.0000
BATE
14:16:05
106
4108.0000
BATE
14:16:07
294
4107.5000
BATE
14:16:15
50
4111.5000
BATE
14:18:21
40
4112.0000
BATE
14:18:30
26
4112.0000
BATE
14:18:30
36
4112.0000
BATE
14:18:30
397
4111.0000
BATE
14:18:33
293
4109.5000
BATE
14:19:06
313
4111.5000
BATE
14:20:29
307
4112.0000
BATE
14:21:11
192
4111.0000
BATE
14:22:05
107
4111.0000
BATE
14:22:05
136
4112.5000
BATE
14:23:36
150
4112.5000
BATE
14:23:36
20
4112.5000
BATE
14:23:36
2
4112.5000
BATE
14:23:36
352
4112.5000
BATE
14:24:17
141
4113.0000
BATE
14:25:50
50
4113.0000
BATE
14:25:50
351
4112.5000
BATE
14:26:00
50
4111.0000
BATE
14:26:19
100
4111.0000
BATE
14:26:19
337
4112.0000
BATE
14:27:32
50
4112.5000
BATE
14:27:32
100
4112.5000
BATE
14:27:32
50
4112.5000
BATE
14:27:32
324
4111.0000
BATE
14:28:05
50
4110.0000
BATE
14:28:54
85
4110.0000
BATE
14:28:54
299
4110.5000
BATE
14:29:51
317
4110.0000
BATE
14:29:56
337
4107.5000
BATE
14:29:59
334
4109.0000
BATE
14:30:32
346
4108.5000
BATE
14:30:58
151
4105.5000
BATE
14:31:07
189
4105.5000
BATE
14:31:07
325
4108.5000
BATE
14:32:09
200
4108.0000
BATE
14:32:14
98
4108.0000
BATE
14:32:14
48
4108.0000
BATE
14:32:14
89
4106.5000
BATE
14:32:19
232
4106.5000
BATE
14:32:19
289
4106.5000
BATE
14:32:55
162
4104.5000
BATE
14:33:06
13
4104.5000
BATE
14:33:06
41
4104.5000
BATE
14:33:06
100
4104.5000
BATE
14:33:06
307
4103.5000
BATE
14:33:24
313
4102.0000
BATE
14:33:45
353
4104.0000
BATE
14:34:26
3
4103.0000
BATE
14:34:49
215
4102.5000
BATE
14:35:01
20
4102.5000
BATE
14:35:01
85
4102.5000
BATE
14:35:01
301
4102.5000
BATE
14:35:05
21
4102.5000
BATE
14:35:05
26
4102.5000
BATE
14:35:05
340
4107.5000
BATE
14:36:10
350
4112.5000
BATE
14:36:46
61
4112.5000
BATE
14:36:52
304
4112.5000
BATE
14:36:52
100
4107.5000
BATE
14:37:08
13
4107.5000
BATE
14:37:10
65
4107.5000
BATE
14:37:11
100
4107.5000
BATE
14:37:13
21
4107.5000
BATE
14:37:14
50
4107.5000
BATE
14:37:14
305
4107.5000
BATE
14:37:35
324
4106.0000
BATE
14:38:08
22
4106.0000
BATE
14:38:08
150
4104.0000
BATE
14:38:31
150
4104.0000
BATE
14:38:31
32
4104.0000
BATE
14:38:34
345
4101.5000
BATE
14:39:09
316
4102.0000
BATE
14:40:06
34
4101.0000
BATE
14:40:08
333
4103.0000
BATE
14:40:29
318
4104.5000
BATE
14:41:26
297
4104.5000
BATE
14:41:34
310
4105.0000
BATE
14:42:17
36
4105.0000
BATE
14:42:36
318
4105.0000
BATE
14:42:36
335
4102.5000
BATE
14:43:07
245
4102.0000
BATE
14:43:48
23
4102.0000
BATE
14:43:48
9
4102.0000
BATE
14:43:48
37
4102.0000
BATE
14:43:48
14
4102.0000
BATE
14:43:48
335
4103.0000
BATE
14:44:26
100
4105.0000
BATE
14:45:34
100
4105.0000
BATE
14:45:34
15
4105.0000
BATE
14:45:34
41
4105.0000
BATE
14:45:34
37
4105.0000
BATE
14:45:34
11
4105.0000
BATE
14:45:35
308
4105.5000
BATE
14:45:50
351
4107.5000
BATE
14:46:21
39
4106.5000
BATE
14:46:47
171
4106.5000
BATE
14:46:47
12
4106.5000
BATE
14:46:47
43
4106.5000
BATE
14:46:47
33
4106.5000
BATE
14:46:47
38
4106.5000
BATE
14:46:47
312
4109.0000
BATE
14:47:29
345
4111.0000
BATE
14:48:23
291
4110.5000
BATE
14:48:29
340
4112.0000
BATE
14:49:30
325
4115.0000
BATE
14:49:57
336
4119.0000
BATE
14:50:53
234
4117.0000
BATE
14:50:58
100
4117.0000
BATE
14:50:58
100
4115.5000
BATE
14:51:56
100
4115.5000
BATE
14:51:56
23
4115.5000
BATE
14:51:56
40
4115.5000
BATE
14:51:56
16
4115.5000
BATE
14:51:56
64
4115.5000
BATE
14:51:58
303
4115.5000
BATE
14:51:58
86
4118.0000
BATE
14:52:41
100
4118.0000
BATE
14:52:41
113
4118.0000
BATE
14:52:41
294
4119.5000
BATE
14:54:04
359
4120.0000
BATE
14:54:04
236
4119.0000
BATE
14:54:28
17
4119.0000
BATE
14:54:28
73
4119.0000
BATE
14:54:28
112
4117.5000
BATE
14:55:13
194
4117.5000
BATE
14:55:14
303
4117.5000
BATE
14:55:31
240
4117.5000
BATE
14:56:12
61
4117.5000
BATE
14:56:12
325
4119.0000
BATE
14:56:54
242
4119.5000
BATE
14:57:32
94
4119.5000
BATE
14:57:32
7
4120.0000
BATE
14:58:17
111
4120.0000
BATE
14:58:17
128
4120.0000
BATE
14:58:17
31
4120.0000
BATE
14:58:17
46
4120.0000
BATE
14:58:17
193
4119.0000
BATE
14:58:24
150
4119.0000
BATE
14:58:24
30
4122.5000
BATE
14:59:53
300
4122.5000
BATE
14:59:53
349
4123.0000
BATE
14:59:53
246
4123.0000
BATE
15:00:21
47
4123.0000
BATE
15:00:21
13
4126.5000
BATE
15:01:13
317
4126.5000
BATE
15:01:13
299
4124.0000
BATE
15:02:00
18
4123.5000
BATE
15:02:09
31
4123.5000
BATE
15:02:09
251
4123.5000
BATE
15:02:09
280
4127.0000
BATE
15:03:20
11
4127.0000
BATE
15:03:20
246
4128.0000
BATE
15:03:52
14
4128.0000
BATE
15:03:54
232
4128.0000
BATE
15:03:54
59
4128.0000
BATE
15:03:54
118
4128.0000
BATE
15:03:54
34
4128.0000
BATE
15:03:54
174
4127.0000
BATE
15:04:37
166
4127.0000
BATE
15:04:45
334
4130.0000
BATE
15:05:13
41
4129.0000
BATE
15:06:05
14
4129.0000
BATE
15:06:05
113
4129.0000
BATE
15:06:05
29
4129.0000
BATE
15:06:05
8
4129.0000
BATE
15:06:05
21
4129.0000
BATE
15:06:05
81
4129.0000
BATE
15:06:05
116
4129.5000
BATE
15:06:44
65
4129.5000
BATE
15:06:44
29
4129.5000
BATE
15:06:44
28
4129.5000
BATE
15:06:44
114
4129.5000
BATE
15:06:44
124
4127.5000
BATE
15:07:33
226
4127.5000
BATE
15:07:33
287
4128.0000
BATE
15:07:33
354
4126.0000
BATE
15:08:53
284
4125.5000
BATE
15:09:27
162
4124.0000
BATE
15:09:37
315
4125.5000
BATE
15:10:01
12
4125.5000
BATE
15:10:01
17
4125.5000
BATE
15:10:01
305
4124.0000
BATE
15:11:08
323
4123.5000
BATE
15:11:09
72
4126.5000
BATE
15:12:12
237
4126.5000
BATE
15:12:12
16
4126.5000
BATE
15:12:12
306
4125.5000
BATE
15:12:39
60
4129.5000
BATE
15:13:41
248
4129.5000
BATE
15:13:41
292
4130.0000
BATE
15:13:41
330
4130.5000
BATE
15:14:48
64
4131.0000
BATE
15:15:30
71
4131.0000
BATE
15:15:30
10
4131.0000
BATE
15:15:30
109
4131.0000
BATE
15:15:30
59
4131.0000
BATE
15:15:30
29
4131.0000
BATE
15:15:30
47
4134.0000
BATE
15:16:14
252
4134.0000
BATE
15:16:14
328
4134.5000
BATE
15:16:14
319
4130.5000
BATE
15:16:57
325
4130.5000
BATE
15:17:45
100
4133.5000
BATE
15:18:21
129
4133.0000
BATE
15:18:27
201
4133.0000
BATE
15:18:27
68
4131.0000
BATE
15:19:10
296
4131.0000
BATE
15:19:10
41
4132.0000
BATE
15:20:22
9
4132.0000
BATE
15:20:24
237
4132.0000
BATE
15:20:24
57
4132.0000
BATE
15:20:24
23
4132.0000
BATE
15:20:24
28
4132.0000
BATE
15:20:35
344
4131.5000
BATE
15:20:36
293
4132.5000
BATE
15:21:12
204
4131.5000
BATE
15:21:24
100
4131.5000
BATE
15:21:24
180
4132.0000
BATE
15:22:41
124
4132.0000
BATE
15:22:41
36
4132.0000
BATE
15:22:41
12
4132.0000
BATE
15:22:41
218
4131.0000
BATE
15:22:42
100
4131.0000
BATE
15:22:42
110
4133.0000
BATE
15:23:24
126
4133.0000
BATE
15:23:24
108
4133.0000
BATE
15:23:24
316
4134.5000
BATE
15:23:57
50
4134.5000
BATE
15:24:28
297
4133.5000
BATE
15:24:49
310
4132.5000
BATE
15:24:50
355
4130.5000
BATE
15:25:51
189
4129.0000
BATE
15:26:22
24
4129.0000
BATE
15:26:22
40
4129.0000
BATE
15:26:22
50
4129.0000
BATE
15:26:22
247
4128.0000
BATE
15:26:52
100
4128.0000
BATE
15:26:55
277
4127.5000
BATE
15:27:41
51
4127.5000
BATE
15:27:41
304
4125.5000
BATE
15:28:44
314
4124.5000
BATE
15:28:45
277
4125.0000
BATE
15:29:38
36
4125.0000
BATE
15:29:38
50
4125.0000
BATE
15:30:56
39
4125.0000
BATE
15:30:56
100
4125.0000
BATE
15:30:56
198
4125.0000
BATE
15:30:57
284
4124.5000
BATE
15:31:10
293
4125.0000
BATE
15:31:10
338
4129.0000
BATE
15:32:21
380
4129.5000
BATE
15:33:00
315
4128.5000
BATE
15:33:02
15
4130.0000
BATE
15:34:20
79
4130.0000
BATE
15:34:20
81
4130.0000
BATE
15:34:20
159
4130.0000
BATE
15:34:20
311
4129.5000
BATE
15:34:21
340
4129.0000
BATE
15:35:26
304
4131.5000
BATE
15:36:16
30
4131.0000
BATE
15:36:20
42
4131.0000
BATE
15:36:20
8
4131.0000
BATE
15:36:20
286
4134.0000
BATE
15:36:59
50
4135.5000
BATE
15:37:25
352
4135.5000
BATE
15:37:25
291
4136.5000
BATE
15:37:54
287
4135.0000
BATE
15:37:59
218
4134.5000
BATE
15:38:44
81
4134.5000
BATE
15:38:44
287
4134.0000
BATE
15:39:12
344
4135.0000
BATE
15:40:17
297
4134.5000
BATE
15:40:25
20
4133.0000
BATE
15:41:21
26
4133.0000
BATE
15:41:21
215
4133.5000
BATE
15:41:34
72
4133.5000
BATE
15:41:34
19
4133.5000
BATE
15:41:34
25
4133.5000
BATE
15:41:34
344
4133.0000
BATE
15:41:59
335
4132.5000
BATE
15:42:15
26
4133.0000
BATE
15:43:00
10
4133.0000
BATE
15:43:00
42
4133.0000
BATE
15:43:00
79
4133.0000
BATE
15:43:00
20
4133.0000
BATE
15:43:00
21
4133.0000
BATE
15:43:00
66
4133.0000
BATE
15:43:01
30
4133.0000
BATE
15:43:01
51
4134.0000
BATE
15:44:26
144
4134.0000
BATE
15:44:29
59
4134.0000
BATE
15:44:29
143
4134.0000
BATE
15:44:33
288
4134.5000
BATE
15:44:42
158
4136.0000
BATE
15:45:20
174
4136.0000
BATE
15:45:20
315
4135.5000
BATE
15:45:40
194
4135.0000
BATE
15:46:32
183
4135.0000
BATE
15:46:32
347
4136.0000
BATE
15:46:47
135
4137.0000
BATE
15:47:10
50
4138.5000
BATE
15:48:00
100
4138.5000
BATE
15:48:00
63
4138.5000
BATE
15:48:00
287
4137.5000
BATE
15:48:01
321
4139.0000
BATE
15:48:57
323
4138.0000
BATE
15:48:58
170
4137.0000
BATE
15:49:48
157
4137.0000
BATE
15:49:48
13
4137.0000
BATE
15:49:48
298
4135.0000
BATE
15:50:41
21
4135.5000
BATE
15:51:35
352
4136.0000
BATE
15:51:36
216
4135.5000
BATE
15:51:37
73
4135.5000
BATE
15:51:38
352
4134.5000
BATE
15:52:35
303
4134.5000
BATE
15:52:38
334
4135.0000
BATE
15:53:29
836
4137.0000
BATE
15:55:07
314
4136.5000
BATE
15:55:14
339
4136.0000
BATE
15:55:47
342
4136.5000
BATE
15:56:54
348
4137.0000
BATE
15:57:08
100
4137.0000
BATE
15:57:31
7
4137.0000
BATE
15:57:31
82
4137.0000
BATE
15:57:32
20
4137.0000
BATE
15:57:32
141
4137.0000
BATE
15:57:32
319
4136.0000
BATE
15:58:22
285
4136.5000
BATE
15:58:59
347
4135.5000
BATE
15:59:47
66
4135.5000
BATE
15:59:47
250
4135.5000
BATE
15:59:47
131
4138.0000
BATE
16:00:40
209
4138.0000
BATE
16:00:40
74
4139.0000
BATE
16:01:16
143
4139.0000
BATE
16:01:16
110
4139.0000
BATE
16:01:16
339
4138.0000
BATE
16:01:19
347
4138.0000
BATE
16:02:25
120
4137.5000
BATE
16:02:29
214
4137.5000
BATE
16:02:29
21
4137.5000
BATE
16:02:29
103
4138.5000
BATE
16:03:16
250
4138.5000
BATE
16:03:16
227
4139.0000
BATE
16:03:38
100
4139.0000
BATE
16:03:38
332
4139.0000
BATE
16:04:09
349
4139.0000
BATE
16:05:13
212
4139.0000
BATE
16:05:13
105
4139.0000
BATE
16:05:13
37
4141.5000
BATE
16:06:24
22
4141.5000
BATE
16:06:24
33
4141.5000
BATE
16:06:24
27
4141.5000
BATE
16:06:24
100
4141.5000
BATE
16:06:24
115
4141.5000
BATE
16:06:24
197
4141.0000
BATE
16:06:35
24
4141.0000
BATE
16:06:35
68
4141.0000
BATE
16:06:35
313
4139.0000
BATE
16:07:13
303
4139.5000
BATE
16:07:49
348
4139.0000
BATE
16:08:06
435
4138.5000
BATE
16:09:19
187
4139.0000
BATE
16:09:30
130
4139.0000
BATE
16:09:30
14
4139.0000
BATE
16:09:30
312
4139.0000
BATE
16:10:16
218
4139.0000
BATE
16:10:16
90
4139.0000
BATE
16:10:16
314
4139.5000
BATE
16:11:05
335
4140.0000
BATE
16:11:37
50
4139.5000
BATE
16:12:14
100
4139.0000
BATE
16:12:16
15
4139.0000
BATE
16:12:55
26
4139.0000
BATE
16:12:55
143
4139.0000
BATE
16:12:55
134
4139.0000
BATE
16:13:04
79
4139.0000
BATE
16:13:04
67
4139.0000
BATE
16:13:12
348
4139.0000
BATE
16:13:13
70
4140.0000
BATE
16:13:59
91
4140.0000
BATE
16:13:59
191
4140.0000
BATE
16:13:59
424
4140.0000
BATE
16:14:56
309
4140.0000
BATE
16:15:15
71
4141.0000
BATE
16:15:34
337
4141.0000
BATE
16:15:46
343
4139.5000
BATE
16:15:57
350
4139.0000
BATE
16:16:30
309
4139.5000
BATE
16:17:16
299
4140.0000
BATE
16:17:55
321
4139.5000
BATE
16:18:14
152
4142.5000
BATE
16:19:01
277
4142.5000
BATE
16:19:01
50
4142.0000
BATE
16:19:02
100
4142.0000
BATE
16:19:04
5
4142.0000
BATE
16:19:31
50
4142.0000
BATE
16:19:31
100
4142.0000
BATE
16:19:31
307
4141.0000
BATE
16:19:56
322
4141.5000
BATE
16:19:56
286
4142.0000
BATE
16:20:21
308
4141.5000
BATE
16:21:01
219
4142.5000
BATE
16:21:25
8
4142.5000
BATE
16:21:25
32
4142.5000
BATE
16:21:25
8
4142.5000
BATE
16:21:25
23
4142.5000
BATE
16:21:25
327
4143.0000
BATE
16:21:41
7
4143.0000
BATE
16:22:41
699
4143.0000
BATE
16:22:42
297
4142.0000
BATE
16:22:48
298
4140.0000
BATE
16:23:32
331
4139.5000
BATE
16:23:36
100
4140.0000
BATE
16:23:59
50
4140.0000
BATE
16:23:59
78
4139.5000
BATE
16:24:37
347
4139.5000
BATE
16:24:37
349
4139.0000
BATE
16:24:41
100
4138.0000
BATE
16:25:02
89
4138.0000
BATE
16:25:02
1
4138.0000
BATE
16:25:09
123
4138.0000
BATE
16:25:09
540
4138.5000
BATE
16:25:46
348
4137.5000
BATE
16:25:47
141
4138.0000
BATE
16:26:25
335
4138.0000
BATE
16:26:31
162
4138.0000
BATE
16:26:31
17
4138.0000
BATE
16:26:33
295
4138.5000
BATE
16:26:56
49
4138.5000
BATE
16:26:56
17
4139.0000
BATE
16:27:23
550
4139.5000
BATE
16:27:24
39
4140.5000
BATE
16:27:48
664
4140.5000
BATE
16:27:52
71
4140.5000
BATE
16:28:07
324
4140.5000
BATE
16:28:07
205
4139.5000
BATE
16:28:17
68
4139.5000
BATE
16:28:17
6
4141.5000
BATE
16:28:46
6
4141.5000
BATE
16:28:46
9
4141.5000
BATE
16:28:46
36
4141.5000
BATE
16:28:46
125
4141.5000
BATE
16:28:47
87
4141.5000
BATE
16:28:47
68
4141.5000
BATE
16:28:47
47
4141.5000
BATE
16:28:47
46
4141.5000
BATE
16:28:47
21
4141.5000
BATE
16:28:47
332
4144.0000
BATE
16:29:00
8
4144.5000
BATE
16:29:25
82
4144.5000
BATE
16:29:25
153
4144.5000
BATE
16:29:25
349
4044.5000
CHIX
08:06:07
286
4040.5000
CHIX
08:06:21
359
4045.0000
CHIX
08:07:21
89
4042.0000
CHIX
08:07:29
222
4042.0000
CHIX
08:07:29
367
4044.0000
CHIX
08:07:29
348
4050.5000
CHIX
08:08:31
259
4050.0000
CHIX
08:08:32
3
4050.0000
CHIX
08:08:32
18
4050.0000
CHIX
08:08:33
129
4050.0000
CHIX
08:08:33
63
4050.5000
CHIX
08:09:00
41
4050.5000
CHIX
08:09:00
242
4050.5000
CHIX
08:09:00
327
4062.0000
CHIX
08:10:00
4
4060.0000
CHIX
08:10:02
303
4060.5000
CHIX
08:10:02
147
4060.0000
CHIX
08:10:10
171
4060.0000
CHIX
08:10:12
321
4060.0000
CHIX
08:10:16
314
4068.0000
CHIX
08:11:11
181
4068.5000
CHIX
08:11:19
146
4068.5000
CHIX
08:11:19
292
4069.0000
CHIX
08:12:13
292
4070.0000
CHIX
08:12:13
37
4069.0000
CHIX
08:12:21
284
4070.0000
CHIX
08:12:30
318
4072.0000
CHIX
08:12:54
318
4074.5000
CHIX
08:13:16
328
4073.5000
CHIX
08:13:39
334
4072.5000
CHIX
08:14:14
345
4074.0000
CHIX
08:15:24
336
4074.5000
CHIX
08:15:24
352
4073.0000
CHIX
08:15:34
200
4072.0000
CHIX
08:16:10
92
4070.5000
CHIX
08:16:58
62
4070.5000
CHIX
08:16:58
45
4070.5000
CHIX
08:16:58
83
4074.0000
CHIX
08:17:23
330
4073.0000
CHIX
08:17:31
258
4074.0000
CHIX
08:17:31
347
4072.0000
CHIX
08:18:15
300
4074.0000
CHIX
08:18:45
62
4079.0000
CHIX
08:19:50
34
4079.0000
CHIX
08:19:50
453
4078.5000
CHIX
08:19:52
287
4077.5000
CHIX
08:20:03
129
4073.5000
CHIX
08:20:42
169
4073.5000
CHIX
08:20:42
100
4079.0000
CHIX
08:21:24
80
4079.0000
CHIX
08:21:24
112
4078.0000
CHIX
08:21:44
209
4078.0000
CHIX
08:21:44
343
4080.5000
CHIX
08:22:29
342
4080.0000
CHIX
08:23:01
317
4077.5000
CHIX
08:23:37
38
4081.0000
CHIX
08:24:19
303
4081.0000
CHIX
08:24:40
115
4082.0000
CHIX
08:25:29
211
4082.0000
CHIX
08:25:29
238
4082.0000
CHIX
08:25:46
7
4082.0000
CHIX
08:25:46
44
4082.0000
CHIX
08:25:46
77
4079.5000
CHIX
08:26:27
133
4079.5000
CHIX
08:26:27
94
4079.5000
CHIX
08:26:27
42
4079.5000
CHIX
08:26:27
301
4080.5000
CHIX
08:27:24
58
4081.5000
CHIX
08:27:43
20
4081.5000
CHIX
08:27:43
44
4081.5000
CHIX
08:27:43
204
4081.5000
CHIX
08:27:43
315
4086.0000
CHIX
08:28:59
57
4085.5000
CHIX
08:29:15
67
4085.5000
CHIX
08:29:15
201
4085.5000
CHIX
08:29:15
197
4083.0000
CHIX
08:30:15
65
4083.0000
CHIX
08:30:15
29
4083.0000
CHIX
08:30:15
329
4083.0000
CHIX
08:30:48
354
4081.5000
CHIX
08:32:02
288
4081.5000
CHIX
08:32:02
329
4080.5000
CHIX
08:33:16
80
4078.5000
CHIX
08:33:40
240
4078.5000
CHIX
08:33:40
338
4080.5000
CHIX
08:34:35
277
4079.5000
CHIX
08:35:08
31
4079.5000
CHIX
08:35:08
75
4078.0000
CHIX
08:37:07
67
4078.0000
CHIX
08:37:07
82
4078.0000
CHIX
08:37:07
82
4078.0000
CHIX
08:37:07
37
4077.5000
CHIX
08:37:11
226
4077.5000
CHIX
08:37:11
78
4077.5000
CHIX
08:37:11
323
4080.0000
CHIX
08:37:55
29
4082.5000
CHIX
08:38:55
36
4082.5000
CHIX
08:38:55
46
4082.5000
CHIX
08:38:55
28
4082.5000
CHIX
08:39:11
40
4082.5000
CHIX
08:39:11
85
4082.5000
CHIX
08:39:11
106
4082.5000
CHIX
08:39:11
78
4082.5000
CHIX
08:39:12
189
4082.5000
CHIX
08:39:12
223
4083.0000
CHIX
08:40:04
110
4083.0000
CHIX
08:40:04
353
4086.5000
CHIX
08:41:19
348
4085.5000
CHIX
08:42:02
136
4085.0000
CHIX
08:43:41
192
4085.0000
CHIX
08:43:41
333
4087.0000
CHIX
08:44:36
305
4086.0000
CHIX
08:44:55
7
4086.0000
CHIX
08:44:57
145
4086.0000
CHIX
08:45:57
154
4086.0000
CHIX
08:45:57
340
4085.5000
CHIX
08:46:42
118
4081.0000
CHIX
08:47:44
208
4081.0000
CHIX
08:47:44
78
4082.5000
CHIX
08:49:22
41
4082.5000
CHIX
08:49:22
175
4082.5000
CHIX
08:49:24
58
4082.5000
CHIX
08:49:24
200
4083.0000
CHIX
08:49:24
50
4083.0000
CHIX
08:49:24
100
4086.5000
CHIX
08:51:10
215
4086.5000
CHIX
08:51:10
310
4087.5000
CHIX
08:51:48
339
4089.0000
CHIX
08:52:31
315
4087.5000
CHIX
08:53:35
60
4084.0000
CHIX
08:54:04
215
4086.5000
CHIX
08:54:49
335
4087.5000
CHIX
08:55:15
62
4088.0000
CHIX
08:56:18
100
4088.0000
CHIX
08:56:18
302
4087.5000
CHIX
08:56:26
65
4090.0000
CHIX
08:58:05
62
4090.0000
CHIX
08:58:05
215
4090.0000
CHIX
08:58:05
133
4089.5000
CHIX
08:58:10
193
4089.5000
CHIX
08:58:10
333
4089.0000
CHIX
08:58:59
320
4090.5000
CHIX
09:00:06
353
4087.5000
CHIX
09:00:46
130
4091.0000
CHIX
09:02:03
215
4091.0000
CHIX
09:02:03
300
4088.5000
CHIX
09:02:21
308
4085.5000
CHIX
09:03:08
50
4085.5000
CHIX
09:04:20
61
4085.5000
CHIX
09:04:20
137
4086.5000
CHIX
09:04:55
200
4086.0000
CHIX
09:04:55
302
4086.0000
CHIX
09:05:03
122
4088.5000
CHIX
09:06:55
215
4088.5000
CHIX
09:06:55
329
4089.0000
CHIX
09:06:55
105
4091.0000
CHIX
09:07:46
185
4091.0000
CHIX
09:07:46
38
4092.0000
CHIX
09:08:40
62
4092.0000
CHIX
09:08:40
84
4094.0000
CHIX
09:09:37
376
4094.0000
CHIX
09:09:37
294
4096.5000
CHIX
09:11:14
308
4097.0000
CHIX
09:11:14
77
4096.0000
CHIX
09:11:59
92
4096.0000
CHIX
09:11:59
157
4096.0000
CHIX
09:11:59
137
4096.0000
CHIX
09:13:00
177
4096.0000
CHIX
09:13:00
337
4097.5000
CHIX
09:14:10
64
4096.5000
CHIX
09:14:57
249
4096.5000
CHIX
09:14:57
32
4098.0000
CHIX
09:16:04
268
4098.0000
CHIX
09:16:04
97
4099.5000
CHIX
09:16:44
213
4099.5000
CHIX
09:16:44
58
4098.0000
CHIX
09:17:50
247
4098.0000
CHIX
09:17:50
344
4100.0000
CHIX
09:19:16
298
4100.0000
CHIX
09:20:38
286
4099.5000
CHIX
09:20:50
304
4097.0000
CHIX
09:21:36
313
4097.5000
CHIX
09:22:59
36
4097.5000
CHIX
09:22:59
51
4093.5000
CHIX
09:23:56
247
4093.5000
CHIX
09:23:56
11
4094.0000
CHIX
09:24:52
96
4094.0000
CHIX
09:24:52
112
4094.0000
CHIX
09:24:52
42
4094.0000
CHIX
09:24:53
41
4096.5000
CHIX
09:25:39
62
4096.5000
CHIX
09:25:39
108
4096.5000
CHIX
09:25:39
100
4096.5000
CHIX
09:25:39
250
4093.0000
CHIX
09:26:29
83
4093.0000
CHIX
09:26:29
230
4090.5000
CHIX
09:28:02
85
4090.5000
CHIX
09:28:02
306
4089.0000
CHIX
09:28:37
19
4090.0000
CHIX
09:29:34
50
4090.0000
CHIX
09:29:34
62
4090.0000
CHIX
09:29:34
215
4090.0000
CHIX
09:29:34
44
4091.0000
CHIX
09:30:57
62
4091.0000
CHIX
09:30:57
100
4091.0000
CHIX
09:30:57
50
4091.0000
CHIX
09:30:57
50
4091.0000
CHIX
09:30:57
50
4091.0000
CHIX
09:30:57
346
4094.0000
CHIX
09:32:22
348
4093.0000
CHIX
09:32:25
336
4093.0000
CHIX
09:34:26
176
4093.0000
CHIX
09:35:39
113
4093.0000
CHIX
09:35:39
114
4093.5000
CHIX
09:36:35
178
4093.5000
CHIX
09:36:35
396
4093.0000
CHIX
09:36:39
317
4093.5000
CHIX
09:37:53
118
4093.0000
CHIX
09:39:04
49
4093.0000
CHIX
09:39:04
144
4093.0000
CHIX
09:39:04
36
4093.0000
CHIX
09:39:04
345
4093.0000
CHIX
09:39:50
16
4094.0000
CHIX
09:41:24
80
4094.0000
CHIX
09:41:39
100
4094.0000
CHIX
09:41:39
140
4094.0000
CHIX
09:41:39
311
4094.0000
CHIX
09:41:39
273
4093.5000
CHIX
09:42:34
59
4093.5000
CHIX
09:42:34
245
4091.5000
CHIX
09:44:28
51
4091.5000
CHIX
09:44:28
213
4092.0000
CHIX
09:45:05
60
4092.0000
CHIX
09:45:05
16
4092.0000
CHIX
09:45:05
327
4090.5000
CHIX
09:46:08
104
4090.5000
CHIX
09:48:02
100
4090.5000
CHIX
09:48:02
200
4090.5000
CHIX
09:48:02
332
4089.5000
CHIX
09:48:04
96
4087.5000
CHIX
09:49:18
100
4087.5000
CHIX
09:49:18
110
4087.5000
CHIX
09:49:18
145
4086.0000
CHIX
09:50:55
136
4086.0000
CHIX
09:50:55
1
4086.0000
CHIX
09:50:55
56
4086.0000
CHIX
09:50:55
157
4086.0000
CHIX
09:52:20
181
4086.0000
CHIX
09:52:20
344
4083.5000
CHIX
09:54:01
156
4085.0000
CHIX
09:55:19
163
4085.0000
CHIX
09:55:19
125
4084.5000
CHIX
09:55:36
194
4084.5000
CHIX
09:55:36
311
4090.0000
CHIX
09:57:23
286
4090.5000
CHIX
09:57:23
4
4090.5000
CHIX
09:57:23
343
4086.5000
CHIX
09:58:06
90
4085.0000
CHIX
09:59:56
199
4085.0000
CHIX
09:59:56
348
4085.0000
CHIX
09:59:56
314
4084.0000
CHIX
10:02:19
299
4084.0000
CHIX
10:03:45
215
4085.5000
CHIX
10:04:54
133
4085.5000
CHIX
10:04:56
215
4084.5000
CHIX
10:05:11
299
4085.0000
CHIX
10:06:49
345
4084.0000
CHIX
10:07:45
329
4086.5000
CHIX
10:09:23
24
4086.5000
CHIX
10:09:23
212
4086.0000
CHIX
10:10:04
51
4086.5000
CHIX
10:11:28
86
4086.5000
CHIX
10:11:28
215
4086.5000
CHIX
10:11:28
28
4084.5000
CHIX
10:12:24
33
4084.5000
CHIX
10:12:24
215
4084.5000
CHIX
10:12:24
24
4081.0000
CHIX
10:14:24
314
4081.0000
CHIX
10:14:24
343
4080.0000
CHIX
10:15:27
295
4079.5000
CHIX
10:16:33
298
4081.0000
CHIX
10:18:16
95
4081.0000
CHIX
10:18:16
101
4079.0000
CHIX
10:18:50
111
4079.0000
CHIX
10:18:50
140
4079.0000
CHIX
10:18:50
296
4081.0000
CHIX
10:20:18
242
4078.0000
CHIX
10:21:21
83
4078.0000
CHIX
10:21:21
308
4075.0000
CHIX
10:22:44
307
4075.5000
CHIX
10:24:23
338
4077.0000
CHIX
10:25:32
89
4077.5000
CHIX
10:26:31
62
4077.5000
CHIX
10:26:31
200
4077.5000
CHIX
10:26:31
345
4077.0000
CHIX
10:26:31
346
4078.0000
CHIX
10:29:32
173
4082.5000
CHIX
10:31:31
138
4082.5000
CHIX
10:31:31
335
4082.5000
CHIX
10:31:49
24
4080.5000
CHIX
10:32:05
187
4080.5000
CHIX
10:32:05
23
4080.5000
CHIX
10:32:08
114
4080.5000
CHIX
10:32:08
353
4082.0000
CHIX
10:33:49
125
4081.0000
CHIX
10:34:47
123
4081.0000
CHIX
10:34:47
95
4081.0000
CHIX
10:34:47
2
4081.0000
CHIX
10:34:51
100
4082.0000
CHIX
10:36:31
100
4082.0000
CHIX
10:36:31
118
4082.0000
CHIX
10:36:31
215
4083.0000
CHIX
10:37:31
85
4083.0000
CHIX
10:37:31
72
4084.5000
CHIX
10:39:48
215
4084.5000
CHIX
10:39:48
290
4084.0000
CHIX
10:39:49
332
4084.0000
CHIX
10:41:36
308
4085.5000
CHIX
10:42:34
311
4087.0000
CHIX
10:43:59
85
4086.5000
CHIX
10:45:28
65
4086.5000
CHIX
10:45:28
182
4086.5000
CHIX
10:45:28
112
4087.0000
CHIX
10:47:18
75
4087.0000
CHIX
10:47:18
146
4087.0000
CHIX
10:47:18
121
4089.0000
CHIX
10:48:10
215
4089.0000
CHIX
10:48:10
295
4089.5000
CHIX
10:49:54
64
4090.0000
CHIX
10:50:03
227
4090.0000
CHIX
10:50:03
289
4089.0000
CHIX
10:51:33
308
4087.5000
CHIX
10:52:57
72
4087.5000
CHIX
10:54:41
50
4087.0000
CHIX
10:54:41
50
4087.0000
CHIX
10:54:41
215
4087.0000
CHIX
10:54:41
236
4087.5000
CHIX
10:56:09
80
4087.5000
CHIX
10:56:09
1
4088.5000
CHIX
10:57:36
341
4088.5000
CHIX
10:57:36
97
4087.5000
CHIX
10:57:58
16
4087.5000
CHIX
10:57:58
88
4087.5000
CHIX
10:57:58
125
4087.5000
CHIX
10:57:58
28
4087.5000
CHIX
10:57:58
352
4089.5000
CHIX
10:59:57
102
4087.0000
CHIX
11:00:24
224
4087.0000
CHIX
11:00:24
339
4086.5000
CHIX
11:01:51
286
4088.0000
CHIX
11:03:39
286
4090.5000
CHIX
11:05:11
320
4089.0000
CHIX
11:06:03
139
4089.0000
CHIX
11:07:09
215
4089.0000
CHIX
11:07:09
345
4088.5000
CHIX
11:08:05
348
4088.5000
CHIX
11:09:34
100
4090.5000
CHIX
11:11:12
50
4090.5000
CHIX
11:11:12
100
4090.5000
CHIX
11:11:12
52
4091.5000
CHIX
11:13:03
90
4091.5000
CHIX
11:13:03
200
4091.5000
CHIX
11:13:03
294
4092.0000
CHIX
11:13:03
331
4095.5000
CHIX
11:14:58
312
4096.0000
CHIX
11:16:44
9
4096.5000
CHIX
11:18:40
236
4096.5000
CHIX
11:18:41
83
4096.5000
CHIX
11:18:41
337
4096.0000
CHIX
11:19:53
80
4093.5000
CHIX
11:20:19
352
4096.0000
CHIX
11:22:05
311
4099.0000
CHIX
11:23:41
351
4098.5000
CHIX
11:23:46
55
4099.0000
CHIX
11:27:06
335
4098.5000
CHIX
11:27:36
210
4099.0000
CHIX
11:27:36
40
4099.0000
CHIX
11:27:36
313
4099.0000
CHIX
11:29:05
25
4097.5000
CHIX
11:29:42
50
4097.5000
CHIX
11:29:42
215
4097.5000
CHIX
11:29:42
308
4100.0000
CHIX
11:32:10
290
4100.0000
CHIX
11:32:27
231
4100.0000
CHIX
11:34:10
8
4100.0000
CHIX
11:34:12
100
4100.0000
CHIX
11:34:12
60
4100.0000
CHIX
11:35:22
215
4108.5000
CHIX
13:01:02
319
4108.0000
CHIX
13:01:10
280
4106.5000
CHIX
13:02:21
16
4106.5000
CHIX
13:02:21
221
4106.0000
CHIX
13:03:18
69
4106.0000
CHIX
13:03:18
1
4099.5000
CHIX
13:04:20
351
4099.5000
CHIX
13:04:20
76
4097.0000
CHIX
13:06:21
250
4097.0000
CHIX
13:06:21
328
4096.0000
CHIX
13:07:02
381
4098.5000
CHIX
13:09:28
304
4098.0000
CHIX
13:10:16
285
4098.5000
CHIX
13:11:11
329
4100.0000
CHIX
13:12:01
11
4100.0000
CHIX
13:12:01
15
4100.0000
CHIX
13:12:01
341
4099.5000
CHIX
13:14:14
59
4098.5000
CHIX
13:14:26
452
4098.5000
CHIX
13:14:26
305
4099.0000
CHIX
13:16:28
9
4101.5000
CHIX
13:18:10
306
4101.5000
CHIX
13:18:10
98
4101.0000
CHIX
13:18:11
215
4101.0000
CHIX
13:18:11
313
4100.5000
CHIX
13:18:51
327
4097.0000
CHIX
13:19:11
315
4095.5000
CHIX
13:21:04
305
4094.5000
CHIX
13:22:07
302
4094.0000
CHIX
13:23:15
128
4093.5000
CHIX
13:24:51
215
4093.5000
CHIX
13:24:51
339
4093.5000
CHIX
13:25:38
355
4091.5000
CHIX
13:26:35
336
4092.0000
CHIX
13:27:22
296
4096.5000
CHIX
13:30:16
307
4096.5000
CHIX
13:30:16
118
4099.5000
CHIX
13:31:48
162
4099.5000
CHIX
13:31:48
26
4099.5000
CHIX
13:31:48
321
4099.0000
CHIX
13:31:52
26
4099.0000
CHIX
13:31:52
37
4099.0000
CHIX
13:31:52
271
4099.0000
CHIX
13:31:52
300
4098.0000
CHIX
13:33:14
271
4098.0000
CHIX
13:34:35
24
4098.0000
CHIX
13:34:35
9
4098.0000
CHIX
13:34:35
215
4099.5000
CHIX
13:34:57
320
4099.0000
CHIX
13:35:14
14
4100.0000
CHIX
13:36:35
317
4100.0000
CHIX
13:36:35
242
4100.5000
CHIX
13:37:40
74
4100.5000
CHIX
13:37:40
20
4100.5000
CHIX
13:37:40
330
4099.5000
CHIX
13:38:08
5
4099.5000
CHIX
13:38:09
215
4098.5000
CHIX
13:40:05
199
4099.0000
CHIX
13:41:37
62
4099.0000
CHIX
13:41:37
88
4099.0000
CHIX
13:41:37
259
4099.0000
CHIX
13:41:37
135
4099.0000
CHIX
13:41:37
161
4097.5000
CHIX
13:42:10
173
4097.5000
CHIX
13:42:12
321
4094.0000
CHIX
13:43:40
327
4094.5000
CHIX
13:43:40
215
4096.5000
CHIX
13:45:13
87
4096.5000
CHIX
13:45:13
42
4094.5000
CHIX
13:46:52
305
4094.5000
CHIX
13:46:52
314
4094.0000
CHIX
13:47:05
74
4095.0000
CHIX
13:47:38
61
4095.0000
CHIX
13:47:38
90
4095.0000
CHIX
13:47:38
86
4095.0000
CHIX
13:47:38
95
4095.5000
CHIX
13:47:38
350
4094.5000
CHIX
13:48:52
215
4094.5000
CHIX
13:50:40
103
4094.5000
CHIX
13:50:40
96
4095.5000
CHIX
13:51:42
215
4095.5000
CHIX
13:51:42
298
4095.0000
CHIX
13:52:29
310
4094.5000
CHIX
13:53:04
288
4094.5000
CHIX
13:54:01
317
4095.5000
CHIX
13:54:48
26
4095.0000
CHIX
13:55:06
120
4095.0000
CHIX
13:55:06
67
4095.5000
CHIX
13:55:55
179
4096.0000
CHIX
13:56:47
139
4096.0000
CHIX
13:56:47
50
4097.5000
CHIX
13:58:40
81
4097.5000
CHIX
13:58:40
163
4097.5000
CHIX
13:58:40
71
4097.5000
CHIX
13:58:40
159
4097.5000
CHIX
13:58:40
292
4096.5000
CHIX
13:58:46
113
4096.5000
CHIX
13:58:46
354
4096.5000
CHIX
13:59:01
346
4097.5000
CHIX
14:00:36
340
4099.0000
CHIX
14:01:36
77
4099.5000
CHIX
14:01:45
22
4099.5000
CHIX
14:01:45
100
4099.5000
CHIX
14:01:45
100
4099.5000
CHIX
14:01:45
215
4101.0000
CHIX
14:03:31
346
4100.5000
CHIX
14:03:32
339
4101.0000
CHIX
14:03:32
27
4102.0000
CHIX
14:05:32
1
4102.0000
CHIX
14:05:32
23
4102.0000
CHIX
14:05:32
109
4102.0000
CHIX
14:05:32
87
4102.0000
CHIX
14:05:32
88
4102.0000
CHIX
14:05:32
350
4101.5000
CHIX
14:05:38
28
4102.5000
CHIX
14:07:12
100
4102.5000
CHIX
14:07:21
50
4102.5000
CHIX
14:07:25
85
4102.5000
CHIX
14:07:25
200
4102.5000
CHIX
14:07:25
154
4102.0000
CHIX
14:07:44
98
4102.0000
CHIX
14:07:45
389
4102.5000
CHIX
14:08:39
32
4103.0000
CHIX
14:08:39
183
4103.0000
CHIX
14:10:02
113
4103.5000
CHIX
14:10:12
332
4104.0000
CHIX
14:10:34
54
4106.0000
CHIX
14:11:46
53
4106.0000
CHIX
14:11:59
267
4106.0000
CHIX
14:11:59
335
4105.5000
CHIX
14:12:23
3
4105.5000
CHIX
14:12:23
311
4108.0000
CHIX
14:13:40
350
4108.0000
CHIX
14:14:01
346
4107.0000
CHIX
14:14:36
165
4107.5000
CHIX
14:16:15
144
4107.5000
CHIX
14:16:15
322
4108.5000
CHIX
14:17:00
323
4111.0000
CHIX
14:18:33
310
4110.5000
CHIX
14:18:33
296
4110.5000
CHIX
14:18:48
139
4111.0000
CHIX
14:20:07
215
4111.0000
CHIX
14:20:07
344
4112.5000
CHIX
14:21:11
354
4111.5000
CHIX
14:22:05
302
4112.5000
CHIX
14:23:15
351
4112.5000
CHIX
14:23:36
200
4112.0000
CHIX
14:24:17
105
4112.0000
CHIX
14:24:21
322
4111.5000
CHIX
14:25:00
103
4113.0000
CHIX
14:25:50
100
4113.0000
CHIX
14:25:50
107
4113.0000
CHIX
14:25:50
37
4111.0000
CHIX
14:27:02
385
4112.5000
CHIX
14:27:32
2
4112.0000
CHIX
14:27:33
36
4112.0000
CHIX
14:27:33
315
4112.0000
CHIX
14:27:33
337
4111.0000
CHIX
14:28:05
336
4110.5000
CHIX
14:28:54
327
4110.5000
CHIX
14:29:51
315
4110.0000
CHIX
14:29:56
249
4109.0000
CHIX
14:29:57
43
4109.0000
CHIX
14:29:57
60
4109.0000
CHIX
14:29:57
338
4109.0000
CHIX
14:30:32
307
4109.0000
CHIX
14:30:45
292
4107.5000
CHIX
14:31:02
288
4106.0000
CHIX
14:31:06
305
4105.5000
CHIX
14:31:55
326
4108.0000
CHIX
14:32:14
202
4106.5000
CHIX
14:32:19
100
4106.5000
CHIX
14:32:19
75
4106.5000
CHIX
14:32:19
100
4106.5000
CHIX
14:32:47
77
4105.0000
CHIX
14:32:55
180
4105.0000
CHIX
14:32:55
98
4105.0000
CHIX
14:32:55
291
4106.5000
CHIX
14:32:55
189
4106.5000
CHIX
14:32:55
7
4104.0000
CHIX
14:33:17
20
4104.0000
CHIX
14:33:17
100
4104.0000
CHIX
14:33:17
100
4104.0000
CHIX
14:33:17
100
4104.0000
CHIX
14:33:17
329
4102.0000
CHIX
14:33:45
316
4101.5000
CHIX
14:33:46
296
4103.5000
CHIX
14:34:26
95
4104.5000
CHIX
14:34:26
229
4104.5000
CHIX
14:34:26
323
4102.5000
CHIX
14:34:53
91
4102.0000
CHIX
14:35:01
74
4102.0000
CHIX
14:35:05
78
4107.5000
CHIX
14:36:04
22
4107.5000
CHIX
14:36:04
118
4107.5000
CHIX
14:36:10
147
4107.5000
CHIX
14:36:10
215
4111.0000
CHIX
14:36:34
300
4111.0000
CHIX
14:36:34
43
4112.5000
CHIX
14:36:52
268
4112.5000
CHIX
14:36:52
60
4111.5000
CHIX
14:36:53
200
4111.5000
CHIX
14:36:53
67
4111.5000
CHIX
14:36:53
349
4107.5000
CHIX
14:37:35
138
4107.5000
CHIX
14:37:35
188
4107.5000
CHIX
14:37:35
38
4106.0000
CHIX
14:38:08
150
4106.0000
CHIX
14:38:08
100
4106.0000
CHIX
14:38:08
288
4105.5000
CHIX
14:38:31
141
4101.5000
CHIX
14:38:40
175
4101.5000
CHIX
14:38:40
324
4101.5000
CHIX
14:39:29
100
4101.0000
CHIX
14:39:38
47
4102.0000
CHIX
14:40:03
246
4102.0000
CHIX
14:40:06
50
4101.0000
CHIX
14:40:07
116
4101.0000
CHIX
14:40:07
16
4101.0000
CHIX
14:40:07
29
4101.0000
CHIX
14:40:07
338
4103.0000
CHIX
14:40:29
314
4104.5000
CHIX
14:41:26
91
4104.5000
CHIX
14:41:34
244
4104.5000
CHIX
14:41:34
3
4105.0000
CHIX
14:42:04
160
4105.0000
CHIX
14:42:17
184
4105.0000
CHIX
14:42:17
348
4105.0000
CHIX
14:42:36
305
4103.5000
CHIX
14:43:00
284
4102.5000
CHIX
14:43:42
52
4102.5000
CHIX
14:43:47
296
4102.0000
CHIX
14:43:48
215
4103.0000
CHIX
14:44:27
100
4102.5000
CHIX
14:44:27
40
4100.5000
CHIX
14:44:44
60
4100.5000
CHIX
14:44:44
120
4100.5000
CHIX
14:44:44
111
4100.5000
CHIX
14:44:44
202
4105.0000
CHIX
14:45:50
49
4105.0000
CHIX
14:45:50
10
4105.0000
CHIX
14:45:50
71
4105.0000
CHIX
14:45:50
329
4105.5000
CHIX
14:45:50
51
4107.0000
CHIX
14:46:35
285
4107.0000
CHIX
14:46:35
314
4106.5000
CHIX
14:46:47
348
4109.0000
CHIX
14:47:29
160
4111.0000
CHIX
14:48:23
61
4111.0000
CHIX
14:48:23
103
4111.0000
CHIX
14:48:23
300
4111.5000
CHIX
14:48:23
28
4109.5000
CHIX
14:48:41
295
4109.5000
CHIX
14:48:41
10
4109.5000
CHIX
14:48:41
323
4112.0000
CHIX
14:49:30
329
4115.0000
CHIX
14:49:57
293
4116.5000
CHIX
14:50:23
172
4119.0000
CHIX
14:50:53
164
4119.0000
CHIX
14:50:53
173
4117.0000
CHIX
14:50:58
146
4117.0000
CHIX
14:50:58
30
4118.0000
CHIX
14:51:44
269
4117.5000
CHIX
14:51:46
49
4117.5000
CHIX
14:51:46
246
4116.5000
CHIX
14:51:56
48
4116.5000
CHIX
14:51:56
317
4119.5000
CHIX
14:52:37
197
4121.5000
CHIX
14:53:40
130
4121.5000
CHIX
14:53:40
231
4121.5000
CHIX
14:53:40
68
4121.5000
CHIX
14:53:40
17
4121.5000
CHIX
14:53:40
301
4119.5000
CHIX
14:54:04
281
4119.0000
CHIX
14:54:28
8
4119.0000
CHIX
14:54:28
215
4118.5000
CHIX
14:55:08
62
4118.5000
CHIX
14:55:08
21
4118.5000
CHIX
14:55:08
106
4118.0000
CHIX
14:55:13
172
4118.0000
CHIX
14:55:13
22
4118.0000
CHIX
14:55:13
100
4117.5000
CHIX
14:56:21
49
4117.5000
CHIX
14:56:21
17
4117.5000
CHIX
14:56:23
17
4117.5000
CHIX
14:56:23
17
4117.5000
CHIX
14:56:23
20
4117.5000
CHIX
14:56:23
83
4117.5000
CHIX
14:56:23
1
4117.5000
CHIX
14:56:23
216
4117.5000
CHIX
14:56:23
82
4117.5000
CHIX
14:56:23
102
4117.5000
CHIX
14:56:25
295
4119.5000
CHIX
14:56:53
231
4119.5000
CHIX
14:57:32
119
4119.5000
CHIX
14:57:32
294
4120.0000
CHIX
14:58:17
4
4120.0000
CHIX
14:58:17
344
4120.0000
CHIX
14:58:17
206
4118.0000
CHIX
14:58:35
138
4118.0000
CHIX
14:58:35
82
4121.0000
CHIX
14:59:12
215
4121.0000
CHIX
14:59:12
325
4122.5000
CHIX
14:59:53
310
4123.0000
CHIX
15:00:21
323
4127.0000
CHIX
15:01:06
299
4127.0000
CHIX
15:01:06
315
4124.0000
CHIX
15:01:36
232
4124.0000
CHIX
15:02:09
100
4124.0000
CHIX
15:02:09
137
4125.5000
CHIX
15:02:58
215
4125.5000
CHIX
15:02:58
374
4128.0000
CHIX
15:03:45
352
4128.0000
CHIX
15:03:54
53
4127.5000
CHIX
15:04:16
239
4127.5000
CHIX
15:04:16
143
4127.0000
CHIX
15:04:45
346
4130.0000
CHIX
15:05:13
186
4129.5000
CHIX
15:05:48
135
4129.5000
CHIX
15:05:48
38
4129.5000
CHIX
15:06:03
38
4129.5000
CHIX
15:06:03
254
4129.5000
CHIX
15:06:05
317
4129.5000
CHIX
15:07:00
89
4128.5000
CHIX
15:07:01
230
4128.5000
CHIX
15:07:01
238
4127.5000
CHIX
15:08:05
54
4127.5000
CHIX
15:08:05
26
4127.5000
CHIX
15:08:05
312
4127.0000
CHIX
15:08:28
100
4126.5000
CHIX
15:08:39
351
4126.0000
CHIX
15:08:53
78
4124.5000
CHIX
15:09:29
253
4124.5000
CHIX
15:09:30
318
4125.5000
CHIX
15:10:01
100
4124.5000
CHIX
15:11:04
200
4124.5000
CHIX
15:11:04
28
4124.0000
CHIX
15:11:08
324
4123.5000
CHIX
15:11:09
189
4122.0000
CHIX
15:11:33
32
4126.5000
CHIX
15:12:12
50
4126.5000
CHIX
15:12:12
13
4126.5000
CHIX
15:12:12
239
4126.5000
CHIX
15:12:12
100
4126.0000
CHIX
15:12:18
100
4126.0000
CHIX
15:12:18
100
4126.0000
CHIX
15:12:28
215
4126.5000
CHIX
15:12:51
84
4126.5000
CHIX
15:12:51
29
4129.5000
CHIX
15:13:41
29
4129.5000
CHIX
15:13:41
30
4129.5000
CHIX
15:13:41
215
4129.5000
CHIX
15:13:41
333
4130.0000
CHIX
15:13:41
372
4130.5000
CHIX
15:14:48
339
4131.0000
CHIX
15:15:30
316
4133.5000
CHIX
15:16:14
129
4134.5000
CHIX
15:16:14
159
4134.5000
CHIX
15:16:14
341
4134.5000
CHIX
15:16:14
7
4134.5000
CHIX
15:16:14
234
4130.0000
CHIX
15:16:58
33
4130.0000
CHIX
15:16:58
29
4130.0000
CHIX
15:17:04
50
4130.0000
CHIX
15:17:07
72
4131.0000
CHIX
15:17:45
96
4131.0000
CHIX
15:17:45
173
4131.0000
CHIX
15:17:45
89
4134.0000
CHIX
15:18:21
215
4134.0000
CHIX
15:18:21
345
4133.5000
CHIX
15:18:21
35
4132.0000
CHIX
15:19:05
19
4132.0000
CHIX
15:19:05
105
4132.0000
CHIX
15:19:05
26
4132.0000
CHIX
15:19:05
168
4131.0000
CHIX
15:19:10
183
4131.0000
CHIX
15:19:10
215
4131.5000
CHIX
15:20:14
64
4132.0000
CHIX
15:20:34
41
4132.0000
CHIX
15:20:34
431
4131.5000
CHIX
15:20:36
301
4132.5000
CHIX
15:21:12
73
4131.0000
CHIX
15:21:36
29
4131.0000
CHIX
15:21:36
111
4131.0000
CHIX
15:21:36
102
4131.0000
CHIX
15:21:36
215
4132.5000
CHIX
15:22:21
131
4131.5000
CHIX
15:22:41
14
4131.5000
CHIX
15:22:41
182
4131.5000
CHIX
15:22:41
146
4132.0000
CHIX
15:22:41
198
4132.0000
CHIX
15:22:41
4
4133.0000
CHIX
15:23:21
7
4133.0000
CHIX
15:23:24
114
4133.0000
CHIX
15:23:24
171
4133.0000
CHIX
15:23:24
349
4134.5000
CHIX
15:23:57
285
4134.5000
CHIX
15:24:28
291
4133.5000
CHIX
15:24:49
50
4131.0000
CHIX
15:25:08
50
4131.0000
CHIX
15:25:08
71
4131.0000
CHIX
15:25:19
43
4131.0000
CHIX
15:25:26
106
4131.0000
CHIX
15:25:26
309
4130.5000
CHIX
15:25:51
305
4129.0000
CHIX
15:26:22
304
4128.0000
CHIX
15:26:55
298
4127.5000
CHIX
15:26:56
349
4126.0000
CHIX
15:27:52
110
4125.5000
CHIX
15:28:30
215
4125.5000
CHIX
15:28:30
239
4125.0000
CHIX
15:28:44
38
4125.0000
CHIX
15:28:44
33
4125.0000
CHIX
15:28:44
42
4125.5000
CHIX
15:29:17
258
4125.5000
CHIX
15:29:38
314
4124.5000
CHIX
15:29:43
297
4123.5000
CHIX
15:30:03
48
4124.5000
CHIX
15:30:52
157
4124.5000
CHIX
15:30:56
92
4124.5000
CHIX
15:30:56
22
4124.5000
CHIX
15:30:56
288
4125.5000
CHIX
15:31:06
100
4129.0000
CHIX
15:32:16
313
4129.0000
CHIX
15:32:17
234
4129.0000
CHIX
15:32:17
50
4129.5000
CHIX
15:32:54
50
4129.5000
CHIX
15:32:54
100
4129.5000
CHIX
15:32:58
129
4129.5000
CHIX
15:33:00
303
4129.5000
CHIX
15:33:00
100
4129.0000
CHIX
15:33:52
359
4129.5000
CHIX
15:33:52
76
4130.0000
CHIX
15:34:20
17
4130.0000
CHIX
15:34:20
154
4130.0000
CHIX
15:34:20
58
4130.0000
CHIX
15:34:20
330
4129.0000
CHIX
15:35:04
351
4129.0000
CHIX
15:35:26
4
4130.0000
CHIX
15:35:58
64
4130.0000
CHIX
15:35:58
54
4133.5000
CHIX
15:36:45
77
4133.5000
CHIX
15:36:45
111
4134.0000
CHIX
15:36:59
337
4134.5000
CHIX
15:37:00
43
4134.5000
CHIX
15:37:00
331
4135.5000
CHIX
15:37:25
118
4137.0000
CHIX
15:37:52
215
4137.0000
CHIX
15:37:52
77
4136.5000
CHIX
15:37:54
386
4136.5000
CHIX
15:37:54
350
4134.5000
CHIX
15:38:44
200
4134.0000
CHIX
15:38:53
100
4134.0000
CHIX
15:38:53
186
4133.5000
CHIX
15:39:28
100
4133.5000
CHIX
15:39:28
388
4135.0000
CHIX
15:40:17
355
4134.5000
CHIX
15:40:25
320
4132.0000
CHIX
15:40:46
313
4133.0000
CHIX
15:41:59
325
4132.5000
CHIX
15:42:08
316
4132.5000
CHIX
15:42:15
247
4133.0000
CHIX
15:43:01
43
4133.0000
CHIX
15:43:01
28
4133.0000
CHIX
15:44:12
30
4133.0000
CHIX
15:44:12
144
4133.0000
CHIX
15:44:20
220
4134.5000
CHIX
15:44:37
92
4135.0000
CHIX
15:44:41
95
4135.0000
CHIX
15:44:41
92
4135.0000
CHIX
15:44:41
26
4135.0000
CHIX
15:44:41
141
4135.0000
CHIX
15:44:41
50
4135.0000
CHIX
15:44:41
50
4135.0000
CHIX
15:44:41
50
4135.0000
CHIX
15:44:41
50
4135.0000
CHIX
15:44:41
343
4136.0000
CHIX
15:45:20
336
4135.5000
CHIX
15:45:40
282
4135.5000
CHIX
15:46:17
70
4135.5000
CHIX
15:46:17
215
4135.0000
CHIX
15:46:32
310
4137.0000
CHIX
15:47:10
205
4138.0000
CHIX
15:47:40
80
4138.5000
CHIX
15:47:58
106
4138.5000
CHIX
15:47:59
338
4138.0000
CHIX
15:48:00
142
4137.5000
CHIX
15:48:46
323
4138.5000
CHIX
15:48:57
86
4136.5000
CHIX
15:49:06
46
4138.0000
CHIX
15:49:39
255
4138.0000
CHIX
15:49:39
329
4137.5000
CHIX
15:49:47
215
4135.5000
CHIX
15:50:24
91
4135.5000
CHIX
15:50:24
27
4134.5000
CHIX
15:50:41
270
4134.5000
CHIX
15:50:41
121
4136.0000
CHIX
15:51:37
215
4136.0000
CHIX
15:51:37
295
4135.0000
CHIX
15:51:45
296
4134.5000
CHIX
15:52:18
342
4134.5000
CHIX
15:52:38
100
4135.0000
CHIX
15:53:10
50
4135.0000
CHIX
15:53:10
100
4135.0000
CHIX
15:53:10
229
4135.5000
CHIX
15:53:28
92
4135.5000
CHIX
15:53:29
200
4135.5000
CHIX
15:54:31
215
4135.5000
CHIX
15:54:31
314
4137.0000
CHIX
15:55:07
427
4137.5000
CHIX
15:55:07
297
4137.0000
CHIX
15:55:46
341
4136.0000
CHIX
15:55:47
24
4137.0000
CHIX
15:56:43
150
4137.0000
CHIX
15:56:43
30
4137.0000
CHIX
15:56:43
215
4137.0000
CHIX
15:56:43
81
4137.0000
CHIX
15:56:43
55
4137.0000
CHIX
15:56:44
31
4137.0000
CHIX
15:56:44
80
4137.0000
CHIX
15:56:44
5
4137.0000
CHIX
15:56:44
35
4136.5000
CHIX
15:57:15
112
4138.0000
CHIX
15:57:30
215
4138.0000
CHIX
15:57:30
147
4137.5000
CHIX
15:58:00
215
4137.5000
CHIX
15:58:00
200
4137.0000
CHIX
15:58:00
100
4137.0000
CHIX
15:58:00
324
4136.0000
CHIX
15:59:01
87
4135.5000
CHIX
15:59:47
215
4135.5000
CHIX
15:59:47
226
4135.5000
CHIX
15:59:47
92
4135.5000
CHIX
15:59:47
250
4137.5000
CHIX
16:00:33
339
4138.0000
CHIX
16:00:40
336
4138.5000
CHIX
16:01:17
321
4138.0000
CHIX
16:01:19
212
4138.5000
CHIX
16:01:49
116
4138.5000
CHIX
16:01:49
320
4138.0000
CHIX
16:02:25
310
4136.5000
CHIX
16:02:35
294
4138.5000
CHIX
16:03:16
200
4139.0000
CHIX
16:03:16
289
4139.5000
CHIX
16:03:38
337
4139.5000
CHIX
16:04:09
336
4138.5000
CHIX
16:04:39
333
4139.0000
CHIX
16:05:13
487
4141.0000
CHIX
16:06:19
136
4141.5000
CHIX
16:06:25
100
4141.5000
CHIX
16:06:25
29
4141.0000
CHIX
16:06:35
100
4141.0000
CHIX
16:06:35
215
4141.0000
CHIX
16:06:35
173
4140.0000
CHIX
16:07:00
127
4140.0000
CHIX
16:07:00
98
4140.0000
CHIX
16:07:49
215
4140.0000
CHIX
16:07:49
38
4140.0000
CHIX
16:07:49
261
4140.0000
CHIX
16:07:49
355
4139.0000
CHIX
16:08:06
120
4138.5000
CHIX
16:09:06
21
4138.5000
CHIX
16:09:06
10
4138.5000
CHIX
16:09:06
177
4138.5000
CHIX
16:09:06
215
4138.0000
CHIX
16:09:07
128
4139.0000
CHIX
16:09:35
215
4139.0000
CHIX
16:09:35
126
4139.5000
CHIX
16:10:15
215
4139.5000
CHIX
16:10:15
345
4139.0000
CHIX
16:10:16
346
4139.5000
CHIX
16:11:05
290
4139.5000
CHIX
16:11:22
168
4138.5000
CHIX
16:11:54
31
4138.5000
CHIX
16:11:54
151
4138.5000
CHIX
16:11:54
200
4139.0000
CHIX
16:12:49
418
4139.0000
CHIX
16:12:49
117
4139.5000
CHIX
16:13:23
215
4139.5000
CHIX
16:13:23
315
4139.0000
CHIX
16:13:36
85
4140.0000
CHIX
16:14:01
215
4140.0000
CHIX
16:14:01
342
4140.0000
CHIX
16:14:55
100
4140.0000
CHIX
16:14:55
22
4140.0000
CHIX
16:14:55
6
4140.0000
CHIX
16:14:56
326
4139.5000
CHIX
16:15:03
215
4141.0000
CHIX
16:15:35
215
4141.5000
CHIX
16:15:44
108
4141.5000
CHIX
16:15:44
320
4139.5000
CHIX
16:16:18
314
4139.0000
CHIX
16:16:30
20
4139.0000
CHIX
16:16:30
302
4138.5000
CHIX
16:16:54
344
4139.0000
CHIX
16:17:33
276
4139.5000
CHIX
16:17:51
316
4140.0000
CHIX
16:17:55
354
4142.0000
CHIX
16:18:54
310
4142.0000
CHIX
16:19:01
310
4141.0000
CHIX
16:19:16
33
4142.0000
CHIX
16:19:51
100
4142.0000
CHIX
16:19:51
215
4142.0000
CHIX
16:19:51
338
4141.5000
CHIX
16:19:56
292
4142.0000
CHIX
16:20:21
215
4142.0000
CHIX
16:20:46
90
4142.0000
CHIX
16:20:46
215
4142.5000
CHIX
16:21:25
86
4142.5000
CHIX
16:21:25
13
4142.5000
CHIX
16:21:25
177
4142.5000
CHIX
16:21:25
59
4142.5000
CHIX
16:21:25
44
4142.5000
CHIX
16:21:25
57
4142.5000
CHIX
16:21:25
349
4143.0000
CHIX
16:21:41
7
4143.0000
CHIX
16:22:41
7
4143.0000
CHIX
16:22:41
8
4143.0000
CHIX
16:22:41
97
4143.0000
CHIX
16:22:41
185
4143.0000
CHIX
16:22:41
117
4143.0000
CHIX
16:22:41
213
4143.0000
CHIX
16:22:41
56
4143.0000
CHIX
16:22:41
312
4142.5000
CHIX
16:22:42
101
4140.5000
CHIX
16:23:23
214
4140.5000
CHIX
16:23:23
66
4140.5000
CHIX
16:23:29
273
4140.5000
CHIX
16:23:32
324
4140.0000
CHIX
16:23:43
95
4140.0000
CHIX
16:24:11
300
4140.0000
CHIX
16:24:28
150
4139.5000
CHIX
16:24:37
153
4139.5000
CHIX
16:24:37
320
4139.0000
CHIX
16:24:56
322
4138.5000
CHIX
16:24:59
23
4138.0000
CHIX
16:25:34
47
4138.5000
CHIX
16:25:46
300
4138.5000
CHIX
16:25:46
692
4138.5000
CHIX
16:25:46
62
4138.5000
CHIX
16:26:33
275
4138.5000
CHIX
16:26:33
100
4138.5000
CHIX
16:26:33
215
4138.5000
CHIX
16:26:33
311
4138.0000
CHIX
16:26:40
348
4138.0000
CHIX
16:26:56
325
4139.0000
CHIX
16:27:23
200
4139.0000
CHIX
16:27:23
215
4139.0000
CHIX
16:27:23
14
4139.0000
CHIX
16:27:23
330
4139.5000
CHIX
16:27:36
509
4140.5000
CHIX
16:27:52
366
4140.5000
CHIX
16:28:07
393
4141.0000
CHIX
16:28:25
445
4141.5000
CHIX
16:28:44
465
4144.5000
CHIX
16:29:10
297
4144.0000
CHIX
16:29:26
365
4037.5000
LSE
08:04:57
262
4040.5000
LSE
08:05:07
124
4040.5000
LSE
08:05:07
375
4039.0000
LSE
08:05:08
331
4038.5000
LSE
08:05:10
349
4036.5000
LSE
08:05:17
387
4035.0000
LSE
08:05:31
378
4043.0000
LSE
08:05:50
302
4043.5000
LSE
08:06:02
388
4045.5000
LSE
08:06:06
346
4043.5000
LSE
08:06:07
280
4043.5000
LSE
08:06:07
114
4043.5000
LSE
08:06:07
353
4040.5000
LSE
08:06:21
370
4042.5000
LSE
08:06:46
67
4042.5000
LSE
08:06:49
302
4042.5000
LSE
08:06:49
470
4044.5000
LSE
08:07:06
359
4044.0000
LSE
08:07:10
371
4045.0000
LSE
08:07:16
349
4045.0000
LSE
08:07:21
393
4042.5000
LSE
08:07:29
353
4044.0000
LSE
08:07:29
73
4041.5000
LSE
08:07:35
26
4041.5000
LSE
08:07:35
256
4041.5000
LSE
08:07:35
378
4044.5000
LSE
08:07:57
9
4044.5000
LSE
08:07:57
309
4047.5000
LSE
08:08:10
336
4051.5000
LSE
08:08:21
172
4051.5000
LSE
08:08:21
207
4051.5000
LSE
08:08:21
291
4050.0000
LSE
08:08:22
201
4050.0000
LSE
08:08:33
42
4050.0000
LSE
08:08:33
117
4050.0000
LSE
08:08:33
76
4050.0000
LSE
08:08:33
222
4051.5000
LSE
08:08:44
363
4052.0000
LSE
08:08:49
392
4051.0000
LSE
08:08:57
7
4050.5000
LSE
08:09:00
25
4050.5000
LSE
08:09:00
342
4050.5000
LSE
08:09:00
373
4052.0000
LSE
08:09:07
150
4054.5000
LSE
08:09:20
373
4054.0000
LSE
08:09:20
433
4056.5000
LSE
08:09:41
81
4056.5000
LSE
08:09:43
411
4061.0000
LSE
08:09:57
100
4061.0000
LSE
08:10:00
152
4061.0000
LSE
08:10:00
328
4062.0000
LSE
08:10:00
56
4062.0000
LSE
08:10:00
150
4061.0000
LSE
08:10:01
374
4060.5000
LSE
08:10:02
363
4060.0000
LSE
08:10:16
345
4059.5000
LSE
08:10:25
100
4063.0000
LSE
08:10:46
44
4063.0000
LSE
08:10:46
560
4063.0000
LSE
08:10:46
193
4062.5000
LSE
08:10:47
331
4068.0000
LSE
08:11:11
354
4069.0000
LSE
08:11:11
160
4068.0000
LSE
08:11:19
337
4068.5000
LSE
08:11:19
75
4067.5000
LSE
08:11:22
137
4067.5000
LSE
08:11:22
154
4067.5000
LSE
08:11:22
250
4066.0000
LSE
08:11:43
348
4066.5000
LSE
08:11:43
454
4069.0000
LSE
08:12:05
255
4069.0000
LSE
08:12:13
150
4069.0000
LSE
08:12:13
232
4070.0000
LSE
08:12:13
109
4070.0000
LSE
08:12:13
220
4070.0000
LSE
08:12:30
120
4070.0000
LSE
08:12:30
411
4070.0000
LSE
08:12:30
333
4068.5000
LSE
08:12:37
387
4072.0000
LSE
08:12:54
349
4071.0000
LSE
08:12:55
22
4073.0000
LSE
08:13:16
12
4073.0000
LSE
08:13:16
310
4074.5000
LSE
08:13:16
24
4074.5000
LSE
08:13:16
334
4074.0000
LSE
08:13:31
69
4074.0000
LSE
08:13:31
349
4074.5000
LSE
08:13:37
91
4073.5000
LSE
08:13:38
309
4073.5000
LSE
08:13:38
297
4072.5000
LSE
08:13:47
115
4072.5000
LSE
08:13:47
366
4068.5000
LSE
08:13:55
373
4072.5000
LSE
08:14:14
361
4072.0000
LSE
08:14:18
346
4070.0000
LSE
08:14:47
195
4070.5000
LSE
08:14:47
195
4070.5000
LSE
08:14:47
390
4070.0000
LSE
08:14:56
404
4073.5000
LSE
08:15:11
128
4074.0000
LSE
08:15:24
273
4074.0000
LSE
08:15:24
302
4073.5000
LSE
08:15:30
407
4073.5000
LSE
08:15:34
29
4073.5000
LSE
08:15:34
19
4073.5000
LSE
08:15:34
355
4070.5000
LSE
08:15:46
393
4071.0000
LSE
08:16:10
399
4072.5000
LSE
08:16:10
182
4070.0000
LSE
08:16:16
170
4070.0000
LSE
08:16:16
409
4069.0000
LSE
08:16:39
295
4070.0000
LSE
08:16:48
185
4070.5000
LSE
08:16:58
340
4074.5000
LSE
08:17:14
278
4072.5000
LSE
08:17:31
10
4072.5000
LSE
08:17:31
68
4072.5000
LSE
08:17:31
48
4072.5000
LSE
08:17:31
344
4074.0000
LSE
08:17:31
369
4073.5000
LSE
08:17:31
355
4070.5000
LSE
08:17:38
364
4072.0000
LSE
08:18:09
203
4072.0000
LSE
08:18:15
200
4072.0000
LSE
08:18:15
480
4073.0000
LSE
08:18:30
200
4074.0000
LSE
08:18:45
11
4074.0000
LSE
08:18:45
59
4074.0000
LSE
08:18:45
109
4074.0000
LSE
08:18:46
399
4074.0000
LSE
08:18:46
379
4072.5000
LSE
08:19:09
374
4078.0000
LSE
08:19:32
235
4078.5000
LSE
08:19:37
109
4078.5000
LSE
08:19:37
380
4079.0000
LSE
08:19:45
395
4077.5000
LSE
08:19:52
342
4078.5000
LSE
08:19:52
219
4076.5000
LSE
08:20:12
152
4076.5000
LSE
08:20:12
401
4073.5000
LSE
08:20:23
178
4073.0000
LSE
08:20:42
167
4073.0000
LSE
08:20:42
195
4072.5000
LSE
08:20:53
23
4078.5000
LSE
08:21:09
315
4078.5000
LSE
08:21:09
198
4078.0000
LSE
08:21:15
200
4078.5000
LSE
08:21:26
150
4078.5000
LSE
08:21:26
154
4078.0000
LSE
08:21:26
323
4077.5000
LSE
08:21:37
13
4077.5000
LSE
08:21:44
64
4077.5000
LSE
08:21:44
191
4078.0000
LSE
08:21:54
98
4078.0000
LSE
08:21:54
57
4078.0000
LSE
08:21:54
279
4080.5000
LSE
08:22:29
93
4080.5000
LSE
08:22:29
294
4080.0000
LSE
08:22:37
249
4080.0000
LSE
08:22:39
50
4080.0000
LSE
08:22:39
38
4080.0000
LSE
08:22:39
88
4080.0000
LSE
08:22:39
26
4080.0000
LSE
08:22:39
110
4080.5000
LSE
08:23:01
88
4080.5000
LSE
08:23:01
150
4080.5000
LSE
08:23:01
356
4080.0000
LSE
08:23:01
205
4077.5000
LSE
08:23:17
198
4077.5000
LSE
08:23:17
108
4077.0000
LSE
08:23:43
42
4077.0000
LSE
08:23:47
51
4079.0000
LSE
08:23:56
235
4079.0000
LSE
08:23:56
73
4079.0000
LSE
08:23:56
376
4078.5000
LSE
08:23:58
374
4077.5000
LSE
08:24:00
393
4080.0000
LSE
08:24:40
372
4081.0000
LSE
08:24:40
404
4079.5000
LSE
08:25:00
381
4080.0000
LSE
08:25:05
34
4081.5000
LSE
08:25:29
340
4081.5000
LSE
08:25:29
94
4082.0000
LSE
08:25:46
247
4082.0000
LSE
08:25:46
377
4081.0000
LSE
08:26:03
377
4080.5000
LSE
08:26:04
352
4079.5000
LSE
08:26:21
46
4079.5000
LSE
08:26:27
313
4076.5000
LSE
08:26:44
88
4076.5000
LSE
08:26:44
348
4081.5000
LSE
08:27:12
69
4082.0000
LSE
08:27:40
386
4082.5000
LSE
08:27:41
140
4082.0000
LSE
08:27:43
217
4082.0000
LSE
08:27:43
250
4081.5000
LSE
08:27:43
125
4081.5000
LSE
08:27:43
341
4085.0000
LSE
08:28:35
397
4086.0000
LSE
08:28:59
48
4086.5000
LSE
08:29:07
310
4086.5000
LSE
08:29:07
70
4086.5000
LSE
08:29:14
320
4086.5000
LSE
08:29:14
387
4084.5000
LSE
08:29:19
129
4082.5000
LSE
08:29:39
150
4083.0000
LSE
08:29:44
248
4082.5000
LSE
08:29:44
17
4083.0000
LSE
08:30:15
269
4083.0000
LSE
08:30:15
114
4083.0000
LSE
08:30:15
150
4082.5000
LSE
08:30:17
62
4082.5000
LSE
08:30:17
23
4082.5000
LSE
08:30:17
123
4082.5000
LSE
08:30:17
365
4083.0000
LSE
08:30:44
22
4083.0000
LSE
08:30:48
401
4082.0000
LSE
08:31:01
56
4082.0000
LSE
08:31:24
286
4082.0000
LSE
08:31:24
381
4082.0000
LSE
08:31:52
371
4081.0000
LSE
08:32:02
167
4081.0000
LSE
08:32:19
397
4081.0000
LSE
08:32:19
105
4079.5000
LSE
08:32:24
65
4081.0000
LSE
08:32:51
150
4081.0000
LSE
08:32:51
160
4081.0000
LSE
08:32:51
352
4080.0000
LSE
08:33:16
187
4078.5000
LSE
08:33:24
153
4079.0000
LSE
08:33:24
243
4079.0000
LSE
08:33:24
190
4078.5000
LSE
08:33:30
395
4078.0000
LSE
08:33:40
310
4080.5000
LSE
08:34:16
186
4080.5000
LSE
08:34:35
150
4080.5000
LSE
08:34:35
364
4080.5000
LSE
08:34:35
4
4080.5000
LSE
08:34:35
87
4080.5000
LSE
08:34:35
400
4079.5000
LSE
08:35:08
372
4079.0000
LSE
08:35:25
398
4078.0000
LSE
08:35:26
281
4076.5000
LSE
08:36:08
150
4077.5000
LSE
08:36:31
385
4077.5000
LSE
08:36:31
165
4077.0000
LSE
08:36:33
91
4078.0000
LSE
08:37:07
48
4078.0000
LSE
08:37:07
245
4078.0000
LSE
08:37:07
391
4077.5000
LSE
08:37:11
319
4076.5000
LSE
08:37:29
364
4079.5000
LSE
08:37:57
425
4082.5000
LSE
08:38:36
361
4082.5000
LSE
08:38:36
242
4082.5000
LSE
08:38:41
3
4082.5000
LSE
08:38:41
154
4082.5000
LSE
08:38:41
408
4082.5000
LSE
08:39:12
438
4083.0000
LSE
08:40:04
446
4083.0000
LSE
08:40:04
128
4084.0000
LSE
08:40:44
202
4084.0000
LSE
08:40:44
340
4086.0000
LSE
08:41:04
388
4086.5000
LSE
08:41:19
386
4085.0000
LSE
08:41:27
237
4086.0000
LSE
08:42:02
124
4086.0000
LSE
08:42:02
292
4085.0000
LSE
08:42:04
247
4084.5000
LSE
08:42:17
140
4084.5000
LSE
08:42:17
100
4085.0000
LSE
08:42:17
363
4082.5000
LSE
08:43:00
363
4086.0000
LSE
08:43:28
13
4086.0000
LSE
08:43:28
358
4085.5000
LSE
08:43:34
381
4084.5000
LSE
08:43:42
332
4087.0000
LSE
08:44:30
387
4088.0000
LSE
08:44:30
402
4086.0000
LSE
08:44:42
361
4086.0000
LSE
08:45:05
154
4086.0000
LSE
08:45:32
188
4086.0000
LSE
08:45:35
373
4084.5000
LSE
08:45:58
25
4085.0000
LSE
08:46:25
286
4085.5000
LSE
08:46:31
401
4085.5000
LSE
08:46:42
360
4085.0000
LSE
08:46:44
315
4082.5000
LSE
08:47:11
52
4082.5000
LSE
08:47:11
20
4081.0000
LSE
08:47:33
366
4080.0000
LSE
08:47:44
86
4081.0000
LSE
08:47:44
274
4081.0000
LSE
08:47:44
12
4081.0000
LSE
08:48:37
404
4081.0000
LSE
08:48:40
1
4083.0000
LSE
08:49:16
470
4083.0000
LSE
08:49:16
441
4082.5000
LSE
08:49:22
330
4081.5000
LSE
08:49:26
490
4085.0000
LSE
08:50:27
303
4084.5000
LSE
08:50:31
108
4084.5000
LSE
08:50:32
130
4086.0000
LSE
08:51:02
112
4086.0000
LSE
08:51:06
103
4086.0000
LSE
08:51:06
163
4087.5000
LSE
08:51:19
212
4087.5000
LSE
08:51:19
297
4087.5000
LSE
08:51:48
55
4087.5000
LSE
08:51:48
217
4089.0000
LSE
08:52:15
188
4089.0000
LSE
08:52:15
62
4087.5000
LSE
08:52:31
277
4087.5000
LSE
08:52:31
390
4088.5000
LSE
08:52:31
121
4088.0000
LSE
08:53:28
278
4088.0000
LSE
08:53:28
92
4088.0000
LSE
08:53:28
392
4087.5000
LSE
08:53:35
412
4084.5000
LSE
08:53:54
372
4086.5000
LSE
08:54:44
61
4086.5000
LSE
08:54:44
150
4086.5000
LSE
08:54:44
62
4086.5000
LSE
08:54:44
200
4086.5000
LSE
08:54:44
368
4087.0000
LSE
08:55:15
391
4087.0000
LSE
08:56:14
66
4087.5000
LSE
08:56:18
331
4087.5000
LSE
08:56:18
111
4087.5000
LSE
08:56:25
239
4087.5000
LSE
08:56:26
380
4087.0000
LSE
08:56:57
36
4089.0000
LSE
08:57:50
469
4089.0000
LSE
08:57:50
351
4088.5000
LSE
08:57:54
30
4090.0000
LSE
08:58:02
330
4089.5000
LSE
08:58:05
6
4090.0000
LSE
08:58:10
150
4090.0000
LSE
08:58:10
189
4090.0000
LSE
08:58:10
54
4089.5000
LSE
08:58:10
1
4090.0000
LSE
08:58:47
371
4090.0000
LSE
08:58:47
322
4088.5000
LSE
08:58:59
73
4088.5000
LSE
08:59:00
338
4090.0000
LSE
08:59:57
63
4090.0000
LSE
08:59:57
353
4091.0000
LSE
09:01:56
133
4090.0000
LSE
09:02:03
214
4090.0000
LSE
09:02:03
47
4091.0000
LSE
09:02:03
612
4091.0000
LSE
09:02:03
47
4091.0000
LSE
09:02:03
50
4090.0000
LSE
09:02:18
50
4090.0000
LSE
09:02:18
22
4090.0000
LSE
09:02:18
41
4090.0000
LSE
09:02:18
150
4089.5000
LSE
09:02:18
50
4089.5000
LSE
09:02:18
150
4090.0000
LSE
09:02:18
50
4090.0000
LSE
09:02:18
332
4089.5000
LSE
09:02:18
38
4085.0000
LSE
09:03:08
136
4085.0000
LSE
09:03:08
132
4085.0000
LSE
09:03:08
378
4086.0000
LSE
09:03:08
106
4085.0000
LSE
09:03:09
23
4085.5000
LSE
09:04:00
376
4085.5000
LSE
09:04:00
170
4085.5000
LSE
09:04:10
185
4085.0000
LSE
09:04:17
174
4085.0000
LSE
09:04:17
122
4085.5000
LSE
09:04:17
44
4085.5000
LSE
09:04:17
275
4086.0000
LSE
09:04:55
82
4086.0000
LSE
09:04:55
106
4085.5000
LSE
09:05:03
50
4085.5000
LSE
09:05:03
150
4085.5000
LSE
09:05:03
50
4085.5000
LSE
09:05:03
50
4085.5000
LSE
09:05:03
390
4085.5000
LSE
09:05:03
333
4087.5000
LSE
09:06:14
61
4087.5000
LSE
09:06:14
11
4087.5000
LSE
09:06:17
25
4087.5000
LSE
09:06:17
18
4087.5000
LSE
09:06:17
18
4087.5000
LSE
09:06:17
125
4087.5000
LSE
09:06:17
50
4089.5000
LSE
09:06:40
150
4089.5000
LSE
09:06:40
140
4089.5000
LSE
09:06:40
50
4089.5000
LSE
09:06:40
394
4089.5000
LSE
09:06:50
311
4089.0000
LSE
09:06:55
90
4089.0000
LSE
09:06:55
177
4089.5000
LSE
09:07:46
304
4091.0000
LSE
09:07:46
85
4091.0000
LSE
09:07:46
72
4089.5000
LSE
09:07:48
383
4091.0000
LSE
09:08:16
383
4092.0000
LSE
09:08:37
50
4092.5000
LSE
09:08:59
150
4092.5000
LSE
09:08:59
50
4095.0000
LSE
09:09:37
342
4094.0000
LSE
09:09:37
21
4095.0000
LSE
09:09:37
78
4095.0000
LSE
09:09:37
168
4095.0000
LSE
09:09:37
70
4095.0000
LSE
09:09:37
50
4094.0000
LSE
09:09:37
150
4094.5000
LSE
09:09:37
50
4094.5000
LSE
09:09:37
150
4095.0000
LSE
09:09:37
90
4095.0000
LSE
09:09:37
140
4095.0000
LSE
09:09:37
160
4094.5000
LSE
09:10:48
282
4094.5000
LSE
09:10:48
200
4094.5000
LSE
09:10:48
50
4096.0000
LSE
09:11:01
69
4096.0000
LSE
09:11:01
30
4096.0000
LSE
09:11:01
103
4096.0000
LSE
09:11:14
50
4096.0000
LSE
09:11:14
50
4096.0000
LSE
09:11:14
180
4096.0000
LSE
09:11:14
90
4097.0000
LSE
09:11:14
286
4097.0000
LSE
09:11:14
66
4096.0000
LSE
09:11:59
322
4096.0000
LSE
09:11:59
113
4096.5000
LSE
09:12:11
122
4096.5000
LSE
09:12:11
161
4096.5000
LSE
09:12:11
41
4096.0000
LSE
09:13:00
97
4096.0000
LSE
09:13:00
247
4096.0000
LSE
09:13:00
409
4095.5000
LSE
09:13:06
311
4095.5000
LSE
09:13:06
41
4095.5000
LSE
09:13:06
309
4097.5000
LSE
09:14:10
84
4097.5000
LSE
09:14:10
108
4098.0000
LSE
09:14:10
499
4098.0000
LSE
09:14:10
384
4097.5000
LSE
09:14:46
349
4096.5000
LSE
09:14:57
157
4098.0000
LSE
09:16:04
207
4098.0000
LSE
09:16:04
20
4098.0000
LSE
09:16:04
53
4098.5000
LSE
09:16:04
34
4098.5000
LSE
09:16:04
438
4098.5000
LSE
09:16:04
125
4098.5000
LSE
09:16:04
96
4098.5000
LSE
09:16:04
37
4099.5000
LSE
09:16:44
315
4099.5000
LSE
09:16:44
113
4099.0000
LSE
09:17:23
277
4099.0000
LSE
09:17:23
45
4098.5000
LSE
09:17:32
396
4098.5000
LSE
09:17:32
133
4097.5000
LSE
09:17:50
390
4098.0000
LSE
09:17:50
263
4097.5000
LSE
09:18:07
281
4100.5000
LSE
09:18:45
96
4100.5000
LSE
09:18:45
9
4101.0000
LSE
09:19:05
324
4100.5000
LSE
09:19:16
29
4100.5000
LSE
09:19:16
354
4099.0000
LSE
09:19:23
369
4098.5000
LSE
09:19:26
32
4098.5000
LSE
09:19:26
409
4099.5000
LSE
09:20:24
84
4099.5000
LSE
09:20:50
214
4099.5000
LSE
09:20:50
95
4099.5000
LSE
09:20:50
50
4100.0000
LSE
09:20:50
150
4100.0000
LSE
09:20:50
391
4099.0000
LSE
09:21:06
76
4097.5000
LSE
09:21:35
333
4097.5000
LSE
09:21:35
208
4098.0000
LSE
09:22:58
196
4098.0000
LSE
09:22:58
282
4098.0000
LSE
09:22:58
373
4098.0000
LSE
09:22:58
218
4097.5000
LSE
09:22:59
188
4097.5000
LSE
09:22:59
50
4096.5000
LSE
09:23:37
190
4096.0000
LSE
09:23:37
50
4096.0000
LSE
09:23:37
150
4096.5000
LSE
09:23:37
17
4096.5000
LSE
09:23:37
362
4096.0000
LSE
09:23:37
378
4094.0000
LSE
09:24:33
273
4096.5000
LSE
09:25:22
105
4096.5000
LSE
09:25:22
59
4096.5000
LSE
09:25:22
160
4097.0000
LSE
09:25:39
50
4097.0000
LSE
09:25:39
37
4097.0000
LSE
09:25:39
50
4097.0000
LSE
09:25:39
62
4097.0000
LSE
09:25:39
112
4097.0000
LSE
09:25:39
317
4097.0000
LSE
09:25:39
103
4094.5000
LSE
09:26:05
56
4094.5000
LSE
09:26:05
211
4094.5000
LSE
09:26:05
288
4093.5000
LSE
09:26:22
68
4093.5000
LSE
09:26:22
150
4092.0000
LSE
09:26:30
159
4092.0000
LSE
09:26:30
30
4092.5000
LSE
09:26:30
359
4091.0000
LSE
09:27:11
34
4091.0000
LSE
09:27:11
50
4090.5000
LSE
09:27:12
129
4090.5000
LSE
09:27:12
378
4090.5000
LSE
09:28:02
377
4090.0000
LSE
09:28:27
401
4089.0000
LSE
09:28:28
8
4089.0000
LSE
09:28:37
367
4089.0000
LSE
09:29:06
383
4090.0000
LSE
09:29:34
890
4092.0000
LSE
09:30:23
115
4092.0000
LSE
09:30:23
130
4091.5000
LSE
09:30:57
220
4091.5000
LSE
09:30:57
357
4091.5000
LSE
09:30:57
284
4090.0000
LSE
09:31:01
126
4090.0000
LSE
09:31:01
407
4090.0000
LSE
09:31:54
20
4094.0000
LSE
09:32:17
24
4094.0000
LSE
09:32:17
298
4094.0000
LSE
09:32:17
144
4094.0000
LSE
09:32:22
50
4094.0000
LSE
09:32:22
150
4094.0000
LSE
09:32:22
103
4094.0000
LSE
09:32:22
204
4094.0000
LSE
09:32:22
74
4094.0000
LSE
09:32:22
234
4091.5000
LSE
09:33:14
168
4091.5000
LSE
09:33:14
553
4091.5000
LSE
09:33:14
20
4091.5000
LSE
09:33:14
66
4092.5000
LSE
09:34:26
286
4092.5000
LSE
09:34:26
289
4093.0000
LSE
09:34:26
141
4093.0000
LSE
09:34:26
150
4092.0000
LSE
09:34:28
27
4092.0000
LSE
09:34:28
392
4093.0000
LSE
09:35:07
219
4093.0000
LSE
09:35:17
134
4093.0000
LSE
09:35:17
23
4093.0000
LSE
09:35:39
34
4093.5000
LSE
09:35:39
150
4093.0000
LSE
09:35:39
180
4093.0000
LSE
09:35:39
41
4093.0000
LSE
09:35:47
343
4093.0000
LSE
09:35:47
40
4094.0000
LSE
09:36:21
78
4094.0000
LSE
09:36:21
103
4094.0000
LSE
09:36:21
351
4093.5000
LSE
09:36:25
56
4093.5000
LSE
09:36:25
370
4093.0000
LSE
09:37:07
291
4093.5000
LSE
09:37:07
90
4093.5000
LSE
09:37:07
337
4093.5000
LSE
09:37:53
50
4093.5000
LSE
09:37:53
150
4093.5000
LSE
09:37:53
50
4093.5000
LSE
09:37:53
50
4093.5000
LSE
09:37:53
82
4093.5000
LSE
09:37:53
351
4093.5000
LSE
09:37:53
346
4092.0000
LSE
09:38:32
84
4092.0000
LSE
09:38:32
3
4092.0000
LSE
09:38:32
186
4092.5000
LSE
09:38:42
341
4093.5000
LSE
09:39:04
34
4093.5000
LSE
09:39:04
223
4093.5000
LSE
09:39:38
154
4093.5000
LSE
09:39:38
379
4093.0000
LSE
09:39:50
89
4094.5000
LSE
09:40:41
331
4094.5000
LSE
09:40:41
335
4095.0000
LSE
09:40:46
150
4094.5000
LSE
09:41:23
50
4094.5000
LSE
09:41:23
82
4094.5000
LSE
09:41:23
124
4094.0000
LSE
09:41:24
133
4094.0000
LSE
09:41:39
220
4094.0000
LSE
09:41:39
269
4094.0000
LSE
09:41:39
50
4095.0000
LSE
09:42:24
150
4095.0000
LSE
09:42:24
376
4094.0000
LSE
09:42:34
363
4094.5000
LSE
09:42:34
46
4092.5000
LSE
09:43:04
50
4092.5000
LSE
09:43:04
50
4091.5000
LSE
09:43:29
50
4091.5000
LSE
09:43:29
345
4092.0000
LSE
09:43:29
38
4092.0000
LSE
09:43:29
332
4092.0000
LSE
09:44:26
150
4092.0000
LSE
09:44:26
205
4092.0000
LSE
09:44:26
112
4091.5000
LSE
09:44:29
50
4092.0000
LSE
09:45:05
150
4092.0000
LSE
09:45:05
50
4092.0000
LSE
09:45:05
230
4092.0000
LSE
09:45:05
16
4091.0000
LSE
09:45:22
344
4091.0000
LSE
09:45:22
15
4090.5000
LSE
09:45:26
352
4091.5000
LSE
09:46:05
328
4090.5000
LSE
09:46:08
31
4090.5000
LSE
09:46:08
29
4090.0000
LSE
09:46:24
364
4090.0000
LSE
09:46:30
25
4091.0000
LSE
09:47:07
150
4091.0000
LSE
09:47:07
26
4091.0000
LSE
09:47:07
50
4091.0000
LSE
09:47:07
117
4091.0000
LSE
09:47:07
23
4091.0000
LSE
09:47:07
78
4091.0000
LSE
09:47:25
34
4091.0000
LSE
09:47:25
271
4090.5000
LSE
09:48:02
50
4090.5000
LSE
09:48:02
50
4090.5000
LSE
09:48:02
629
4090.5000
LSE
09:48:02
284
4089.5000
LSE
09:48:04
125
4086.5000
LSE
09:48:32
256
4086.5000
LSE
09:48:32
361
4087.5000
LSE
09:49:26
958
4087.5000
LSE
09:50:26
403
4087.0000
LSE
09:50:28
370
4086.0000
LSE
09:50:55
351
4085.0000
LSE
09:51:15
29
4085.0000
LSE
09:51:15
365
4085.5000
LSE
09:52:20
53
4086.0000
LSE
09:52:20
50
4086.0000
LSE
09:52:20
50
4086.0000
LSE
09:52:20
50
4086.0000
LSE
09:52:20
150
4086.0000
LSE
09:52:20
360
4086.0000
LSE
09:52:20
230
4084.0000
LSE
09:53:29
50
4084.0000
LSE
09:53:29
150
4084.0000
LSE
09:53:29
397
4084.0000
LSE
09:53:29
50
4083.0000
LSE
09:54:01
50
4083.0000
LSE
09:54:01
150
4083.0000
LSE
09:54:01
411
4082.5000
LSE
09:54:03
462
4084.5000
LSE
09:55:11
69
4085.0000
LSE
09:55:19
140
4084.5000
LSE
09:55:36
293
4084.5000
LSE
09:55:36
379
4084.5000
LSE
09:56:05
119
4084.5000
LSE
09:56:05
240
4084.5000
LSE
09:56:05
402
4091.0000
LSE
09:57:21
375
4090.0000
LSE
09:57:23
332
4090.5000
LSE
09:57:23
397
4087.0000
LSE
09:58:04
388
4086.5000
LSE
09:58:06
21
4084.5000
LSE
09:58:36
400
4085.0000
LSE
09:59:36
431
4085.5000
LSE
09:59:36
378
4085.0000
LSE
09:59:56
80
4084.5000
LSE
10:00:03
329
4084.5000
LSE
10:00:04
209
4085.0000
LSE
10:01:00
191
4085.0000
LSE
10:01:00
404
4085.0000
LSE
10:01:39
1
4084.5000
LSE
10:02:19
393
4084.5000
LSE
10:02:19
383
4084.5000
LSE
10:02:27
69
4083.5000
LSE
10:02:36
253
4083.5000
LSE
10:02:36
64
4083.5000
LSE
10:02:36
405
4084.0000
LSE
10:03:45
622
4086.0000
LSE
10:04:31
343
4085.5000
LSE
10:04:52
405
4086.0000
LSE
10:04:52
402
4085.0000
LSE
10:05:11
407
4085.5000
LSE
10:06:14
371
4084.0000
LSE
10:06:49
369
4085.0000
LSE
10:06:49
418
4084.0000
LSE
10:07:45
177
4085.0000
LSE
10:08:05
353
4086.5000
LSE
10:09:04
471
4086.5000
LSE
10:09:04
345
4086.5000
LSE
10:09:23
363
4087.0000
LSE
10:10:04
348
4086.0000
LSE
10:10:27
374
4086.5000
LSE
10:11:09
417
4087.0000
LSE
10:11:26
363
4086.0000
LSE
10:11:31
397
4085.5000
LSE
10:12:10
400
4085.0000
LSE
10:12:24
408
4084.0000
LSE
10:12:47
50
4081.0000
LSE
10:13:46
150
4081.0000
LSE
10:13:46
404
4082.0000
LSE
10:14:13
384
4081.0000
LSE
10:14:24
369
4080.5000
LSE
10:15:09
382
4079.0000
LSE
10:15:27
409
4080.0000
LSE
10:15:27
374
4079.5000
LSE
10:16:33
394
4078.0000
LSE
10:17:03
337
4079.0000
LSE
10:17:29
34
4079.0000
LSE
10:17:29
307
4081.5000
LSE
10:18:15
328
4081.5000
LSE
10:18:15
338
4080.5000
LSE
10:18:22
364
4080.0000
LSE
10:18:50
25
4080.0000
LSE
10:18:50
422
4080.5000
LSE
10:19:35
535
4082.0000
LSE
10:20:13
411
4081.5000
LSE
10:20:15
49
4081.0000
LSE
10:20:17
348
4081.0000
LSE
10:20:17
41
4078.0000
LSE
10:21:03
189
4078.0000
LSE
10:21:03
114
4078.0000
LSE
10:21:03
410
4078.0000
LSE
10:21:10
80
4077.0000
LSE
10:22:04
68
4077.0000
LSE
10:22:04
123
4077.0000
LSE
10:22:04
16
4077.0000
LSE
10:22:04
80
4077.0000
LSE
10:22:04
376
4077.0000
LSE
10:22:29
326
4076.0000
LSE
10:22:41
67
4076.0000
LSE
10:22:41
50
4076.5000
LSE
10:23:40
62
4076.5000
LSE
10:23:40
50
4076.5000
LSE
10:23:40
50
4076.5000
LSE
10:23:40
7
4076.0000
LSE
10:24:23
190
4076.0000
LSE
10:24:23
50
4076.0000
LSE
10:24:23
101
4076.0000
LSE
10:24:23
186
4075.5000
LSE
10:24:23
190
4075.5000
LSE
10:24:23
52
4075.5000
LSE
10:24:32
341
4075.5000
LSE
10:24:32
364
4077.0000
LSE
10:25:32
401
4076.5000
LSE
10:25:38
360
4076.5000
LSE
10:26:06
186
4077.5000
LSE
10:26:31
150
4077.5000
LSE
10:26:31
344
4077.5000
LSE
10:26:31
447
4078.0000
LSE
10:27:45
400
4077.5000
LSE
10:28:03
364
4076.5000
LSE
10:28:24
444
4077.5000
LSE
10:29:02
50
4079.0000
LSE
10:29:21
62
4079.0000
LSE
10:29:21
150
4079.0000
LSE
10:29:21
354
4078.0000
LSE
10:29:32
362
4079.5000
LSE
10:30:16
371
4081.5000
LSE
10:31:08
391
4081.5000
LSE
10:31:08
138
4082.5000
LSE
10:31:41
193
4082.5000
LSE
10:31:49
93
4083.0000
LSE
10:31:49
115
4083.0000
LSE
10:31:49
210
4083.0000
LSE
10:31:49
93
4083.0000
LSE
10:31:49
373
4082.0000
LSE
10:31:51
398
4080.0000
LSE
10:32:46
212
4082.5000
LSE
10:33:49
50
4082.5000
LSE
10:33:49
50
4082.5000
LSE
10:33:49
50
4082.5000
LSE
10:33:49
314
4082.5000
LSE
10:33:49
150
4082.5000
LSE
10:33:49
540
4082.0000
LSE
10:33:49
333
4081.5000
LSE
10:34:32
393
4082.0000
LSE
10:36:05
150
4082.0000
LSE
10:36:05
150
4082.0000
LSE
10:36:05
50
4082.0000
LSE
10:36:05
150
4082.0000
LSE
10:36:05
186
4082.0000
LSE
10:36:31
73
4082.0000
LSE
10:36:31
121
4082.0000
LSE
10:36:31
151
4082.0000
LSE
10:36:31
50
4083.5000
LSE
10:37:19
50
4083.5000
LSE
10:37:19
62
4083.5000
LSE
10:37:19
208
4083.5000
LSE
10:37:19
166
4083.5000
LSE
10:37:19
314
4083.0000
LSE
10:37:31
36
4083.0000
LSE
10:37:31
350
4085.0000
LSE
10:38:12
383
4084.0000
LSE
10:38:31
361
4083.0000
LSE
10:38:47
396
4084.5000
LSE
10:39:48
363
4083.5000
LSE
10:39:59
358
4083.0000
LSE
10:40:01
352
4085.0000
LSE
10:41:13
50
4084.5000
LSE
10:41:26
15
4084.0000
LSE
10:41:36
360
4084.0000
LSE
10:41:36
343
4084.5000
LSE
10:41:36
91
4085.0000
LSE
10:42:11
28
4085.0000
LSE
10:42:34
332
4086.0000
LSE
10:42:34
250
4087.0000
LSE
10:43:10
124
4087.0000
LSE
10:43:10
116
4086.0000
LSE
10:43:20
193
4086.0000
LSE
10:43:20
61
4086.0000
LSE
10:43:20
332
4087.5000
LSE
10:43:52
412
4087.0000
LSE
10:43:59
338
4086.5000
LSE
10:45:00
11
4087.0000
LSE
10:45:10
229
4087.0000
LSE
10:45:10
19
4087.0000
LSE
10:45:26
335
4087.0000
LSE
10:45:26
92
4087.0000
LSE
10:45:26
412
4085.5000
LSE
10:45:52
343
4087.0000
LSE
10:47:18
173
4087.0000
LSE
10:47:18
125
4087.0000
LSE
10:47:18
106
4087.0000
LSE
10:47:18
168
4087.0000
LSE
10:47:18
58
4089.0000
LSE
10:48:03
34
4089.0000
LSE
10:48:04
392
4089.0000
LSE
10:48:04
380
4089.5000
LSE
10:48:13
60
4089.0000
LSE
10:48:40
340
4089.0000
LSE
10:48:50
66
4089.5000
LSE
10:49:21
225
4089.5000
LSE
10:49:21
66
4089.5000
LSE
10:49:21
346
4090.0000
LSE
10:49:21
368
4089.5000
LSE
10:49:54
367
4090.0000
LSE
10:50:03
685
4089.5000
LSE
10:51:33
202
4088.0000
LSE
10:51:51
357
4088.0000
LSE
10:51:56
164
4088.0000
LSE
10:51:56
376
4087.0000
LSE
10:52:57
100
4087.0000
LSE
10:52:57
160
4087.0000
LSE
10:52:57
311
4087.0000
LSE
10:52:57
398
4086.0000
LSE
10:54:28
362
4086.0000
LSE
10:54:28
189
4087.5000
LSE
10:54:41
50
4087.5000
LSE
10:54:41
150
4087.5000
LSE
10:54:41
61
4087.5000
LSE
10:55:45
77
4087.5000
LSE
10:55:45
390
4088.0000
LSE
10:55:49
405
4087.5000
LSE
10:56:09
145
4087.5000
LSE
10:56:57
17
4087.5000
LSE
10:56:57
36
4087.5000
LSE
10:56:57
199
4087.5000
LSE
10:56:57
153
4088.5000
LSE
10:57:36
113
4088.5000
LSE
10:57:36
95
4088.5000
LSE
10:57:36
145
4088.5000
LSE
10:57:51
264
4088.5000
LSE
10:57:51
381
4087.5000
LSE
10:57:58
150
4088.0000
LSE
10:58:23
365
4088.0000
LSE
10:58:55
82
4089.5000
LSE
10:59:57
105
4089.5000
LSE
10:59:57
70
4089.5000
LSE
10:59:57
135
4089.5000
LSE
10:59:57
337
4089.0000
LSE
11:00:06
374
4089.5000
LSE
11:00:06
165
4088.5000
LSE
11:00:14
166
4088.5000
LSE
11:00:14
16
4087.0000
LSE
11:01:28
374
4087.0000
LSE
11:01:28
16
4087.0000
LSE
11:01:28
314
4087.5000
LSE
11:01:38
18
4087.5000
LSE
11:01:38
391
4086.5000
LSE
11:01:51
50
4088.5000
LSE
11:03:32
314
4088.5000
LSE
11:03:34
956
4089.0000
LSE
11:03:34
390
4088.0000
LSE
11:03:39
74
4091.0000
LSE
11:04:54
278
4091.0000
LSE
11:04:54
411
4091.0000
LSE
11:05:03
374
4090.0000
LSE
11:05:11
375
4089.0000
LSE
11:06:03
699
4089.0000
LSE
11:07:09
399
4088.5000
LSE
11:07:29
120
4089.0000
LSE
11:08:04
45
4089.0000
LSE
11:08:04
241
4089.0000
LSE
11:08:04
150
4088.0000
LSE
11:08:05
235
4088.0000
LSE
11:08:05
314
4088.5000
LSE
11:08:28
366
4089.0000
LSE
11:09:25
385
4088.5000
LSE
11:09:34
396
4088.5000
LSE
11:10:02
193
4089.5000
LSE
11:10:49
192
4089.5000
LSE
11:10:49
366
4088.5000
LSE
11:10:53
395
4090.0000
LSE
11:11:13
50
4089.5000
LSE
11:12:01
150
4089.5000
LSE
11:12:01
50
4089.5000
LSE
11:12:01
459
4092.5000
LSE
11:12:48
397
4092.0000
LSE
11:13:03
411
4093.5000
LSE
11:13:39
48
4096.0000
LSE
11:14:55
180
4096.0000
LSE
11:14:55
176
4096.0000
LSE
11:14:55
505
4096.5000
LSE
11:14:57
352
4095.5000
LSE
11:14:58
99
4096.0000
LSE
11:16:05
42
4096.0000
LSE
11:16:05
150
4096.0000
LSE
11:16:05
192
4096.0000
LSE
11:16:05
119
4095.5000
LSE
11:16:05
361
4095.5000
LSE
11:16:05
356
4096.0000
LSE
11:16:44
198
4094.5000
LSE
11:17:33
23
4094.5000
LSE
11:17:33
177
4094.5000
LSE
11:17:33
24
4096.0000
LSE
11:18:12
343
4096.0000
LSE
11:18:12
366
4097.0000
LSE
11:18:37
337
4096.5000
LSE
11:18:41
66
4096.5000
LSE
11:18:41
403
4096.5000
LSE
11:19:46
351
4096.0000
LSE
11:19:53
336
4093.5000
LSE
11:20:19
359
4096.0000
LSE
11:21:29
204
4096.0000
LSE
11:21:56
75
4096.0000
LSE
11:21:56
100
4096.0000
LSE
11:22:05
330
4096.0000
LSE
11:22:05
23
4097.5000
LSE
11:22:31
395
4099.0000
LSE
11:23:02
266
4099.0000
LSE
11:23:41
510
4099.5000
LSE
11:23:41
376
4098.0000
LSE
11:23:50
521
4099.0000
LSE
11:25:26
19
4098.5000
LSE
11:25:35
57
4098.5000
LSE
11:25:35
335
4098.5000
LSE
11:27:36
451
4099.0000
LSE
11:27:36
249
4099.0000
LSE
11:27:36
1040
4099.0000
LSE
11:27:36
181
4099.5000
LSE
11:29:00
221
4100.0000
LSE
11:29:05
205
4100.0000
LSE
11:29:05
338
4099.5000
LSE
11:29:05
367
4097.5000
LSE
11:29:42
330
4097.0000
LSE
11:29:43
410
4097.5000
LSE
11:30:31
408
4100.0000
LSE
11:31:35
87
4100.5000
LSE
11:32:09
150
4100.5000
LSE
11:32:09
50
4100.5000
LSE
11:32:09
87
4100.5000
LSE
11:32:09
6
4100.5000
LSE
11:32:09
313
4100.0000
LSE
11:32:10
372
4100.0000
LSE
11:32:27
50
4098.5000
LSE
11:32:49
50
4098.5000
LSE
11:32:49
381
4100.5000
LSE
11:33:21
313
4100.5000
LSE
11:34:10
50
4100.5000
LSE
11:34:10
50
4100.5000
LSE
11:34:10
15
4100.5000
LSE
11:34:10
38
4100.5000
LSE
11:34:10
337
4100.0000
LSE
11:34:10
150
4101.0000
LSE
11:34:53
50
4101.0000
LSE
11:34:53
50
4100.5000
LSE
11:34:53
357
4100.5000
LSE
11:35:00
388
4102.0000
LSE
11:35:52
406
4102.5000
LSE
11:36:21
223
4102.0000
LSE
11:36:48
99
4102.0000
LSE
11:36:48
50
4102.0000
LSE
11:36:48
357
4102.0000
LSE
11:36:48
364
4103.0000
LSE
11:37:30
338
4102.0000
LSE
11:38:19
400
4102.0000
LSE
11:38:30
135
4102.5000
LSE
11:39:05
260
4102.5000
LSE
11:39:05
397
4102.5000
LSE
11:39:36
347
4102.5000
LSE
11:40:14
100
4103.0000
LSE
11:40:57
312
4103.5000
LSE
11:41:13
97
4103.5000
LSE
11:41:13
951
4105.0000
LSE
11:42:34
395
4104.0000
LSE
11:42:50
137
4105.0000
LSE
11:43:22
235
4105.0000
LSE
11:43:22
50
4106.5000
LSE
11:44:04
118
4106.5000
LSE
11:44:04
50
4106.5000
LSE
11:44:04
50
4106.5000
LSE
11:44:04
122
4106.5000
LSE
11:44:04
338
4106.5000
LSE
11:44:04
34
4106.0000
LSE
11:44:53
309
4106.0000
LSE
11:44:53
246
4105.5000
LSE
11:45:11
102
4105.5000
LSE
11:45:11
30
4107.5000
LSE
11:46:02
396
4107.5000
LSE
11:46:11
407
4107.5000
LSE
11:46:50
19
4107.0000
LSE
11:47:17
98
4107.0000
LSE
11:47:17
279
4107.0000
LSE
11:47:17
57
4110.0000
LSE
11:48:32
312
4110.0000
LSE
11:48:33
615
4110.0000
LSE
11:48:33
344
4108.5000
LSE
11:48:44
320
4108.0000
LSE
11:50:09
60
4108.0000
LSE
11:50:09
391
4108.0000
LSE
11:50:09
353
4108.0000
LSE
11:50:09
172
4105.0000
LSE
11:50:36
190
4105.0000
LSE
11:50:36
22
4105.0000
LSE
11:52:02
362
4105.0000
LSE
11:52:02
345
4107.0000
LSE
11:52:23
344
4106.5000
LSE
11:52:26
78
4107.5000
LSE
11:52:56
23
4107.5000
LSE
11:52:56
97
4107.5000
LSE
11:53:02
197
4107.5000
LSE
11:53:02
95
4107.5000
LSE
11:53:02
2
4107.5000
LSE
11:53:02
411
4107.0000
LSE
11:53:15
115
4109.0000
LSE
11:54:33
341
4109.0000
LSE
11:54:33
50
4109.0000
LSE
11:54:33
386
4107.5000
LSE
11:54:34
6
4107.5000
LSE
11:54:34
336
4107.0000
LSE
11:54:55
368
4108.5000
LSE
11:55:46
42
4110.0000
LSE
11:56:47
372
4110.0000
LSE
11:56:47
150
4110.0000
LSE
11:56:47
50
4110.0000
LSE
11:56:47
382
4110.0000
LSE
11:56:47
103
4110.0000
LSE
11:56:47
366
4109.0000
LSE
11:57:41
779
4110.0000
LSE
11:57:41
511
4110.5000
LSE
11:58:40
68
4111.0000
LSE
11:59:21
192
4111.0000
LSE
11:59:21
41
4111.0000
LSE
11:59:21
211
4111.0000
LSE
11:59:21
107
4111.0000
LSE
11:59:21
5
4111.0000
LSE
11:59:21
376
4110.5000
LSE
11:59:22
380
4109.5000
LSE
12:00:00
355
4109.0000
LSE
12:00:12
85
4108.0000
LSE
12:01:08
321
4108.0000
LSE
12:01:08
436
4107.5000
LSE
12:01:17
387
4108.5000
LSE
12:02:12
400
4108.5000
LSE
12:02:12
350
4108.5000
LSE
12:02:26
237
4110.0000
LSE
12:03:12
141
4110.0000
LSE
12:03:12
19
4110.0000
LSE
12:03:12
397
4109.0000
LSE
12:03:21
96
4110.0000
LSE
12:04:09
220
4110.0000
LSE
12:04:09
96
4110.0000
LSE
12:04:09
160
4110.0000
LSE
12:04:16
401
4110.0000
LSE
12:04:39
50
4110.0000
LSE
12:04:51
85
4110.0000
LSE
12:04:51
374
4109.5000
LSE
12:05:00
349
4108.5000
LSE
12:05:11
348
4110.0000
LSE
12:06:11
248
4109.0000
LSE
12:06:24
99
4109.0000
LSE
12:06:24
333
4108.5000
LSE
12:06:25
345
4108.0000
LSE
12:07:02
353
4107.0000
LSE
12:07:24
150
4108.5000
LSE
12:08:21
245
4108.0000
LSE
12:08:45
133
4108.0000
LSE
12:08:45
979
4110.0000
LSE
12:10:07
12
4110.0000
LSE
12:10:07
389
4109.5000
LSE
12:10:13
394
4108.0000
LSE
12:11:14
392
4107.5000
LSE
12:11:16
334
4105.5000
LSE
12:11:35
86
4105.0000
LSE
12:12:30
200
4105.0000
LSE
12:12:30
74
4105.0000
LSE
12:12:31
57
4105.0000
LSE
12:12:44
50
4105.0000
LSE
12:12:44
314
4106.0000
LSE
12:13:21
80
4106.0000
LSE
12:13:21
398
4105.5000
LSE
12:13:22
176
4105.5000
LSE
12:14:35
139
4105.5000
LSE
12:14:35
69
4105.5000
LSE
12:14:35
406
4104.5000
LSE
12:14:37
366
4104.0000
LSE
12:15:24
380
4103.0000
LSE
12:15:29
26
4105.0000
LSE
12:16:45
308
4105.0000
LSE
12:16:45
25
4105.0000
LSE
12:16:45
352
4104.5000
LSE
12:16:51
530
4106.0000
LSE
12:18:01
194
4106.0000
LSE
12:18:01
384
4106.0000
LSE
12:18:26
52
4108.0000
LSE
12:19:01
286
4108.0000
LSE
12:19:01
402
4109.5000
LSE
12:19:58
158
4109.5000
LSE
12:19:58
356
4110.0000
LSE
12:20:10
283
4109.0000
LSE
12:20:16
112
4109.0000
LSE
12:20:16
354
4108.5000
LSE
12:21:00
253
4110.5000
LSE
12:21:56
44
4110.5000
LSE
12:21:56
108
4110.5000
LSE
12:21:56
150
4111.5000
LSE
12:22:33
46
4111.5000
LSE
12:22:33
181
4111.5000
LSE
12:22:38
368
4111.5000
LSE
12:22:48
23
4111.5000
LSE
12:22:48
338
4111.5000
LSE
12:23:04
331
4111.0000
LSE
12:24:48
190
4111.0000
LSE
12:24:48
45
4111.0000
LSE
12:24:48
472
4111.5000
LSE
12:24:59
150
4111.0000
LSE
12:25:02
123
4111.0000
LSE
12:25:02
408
4110.5000
LSE
12:26:03
548
4110.5000
LSE
12:27:16
436
4110.5000
LSE
12:27:16
347
4110.0000
LSE
12:28:03
351
4110.5000
LSE
12:28:11
187
4111.0000
LSE
12:29:08
50
4111.0000
LSE
12:29:08
50
4111.0000
LSE
12:29:08
50
4111.0000
LSE
12:29:08
394
4110.5000
LSE
12:29:08
387
4113.0000
LSE
12:30:08
353
4113.0000
LSE
12:30:08
76
4113.5000
LSE
12:30:45
302
4113.5000
LSE
12:30:45
214
4113.0000
LSE
12:30:46
174
4113.0000
LSE
12:30:46
429
4112.0000
LSE
12:31:39
397
4111.5000
LSE
12:31:50
361
4111.5000
LSE
12:33:05
50
4111.0000
LSE
12:33:41
50
4111.0000
LSE
12:33:41
50
4111.0000
LSE
12:33:41
258
4111.0000
LSE
12:33:41
378
4111.0000
LSE
12:33:41
359
4111.5000
LSE
12:35:07
509
4111.5000
LSE
12:35:07
402
4111.5000
LSE
12:36:05
334
4111.5000
LSE
12:36:31
377
4112.0000
LSE
12:36:31
390
4111.5000
LSE
12:37:33
389
4111.0000
LSE
12:37:36
402
4110.0000
LSE
12:37:51
230
4111.5000
LSE
12:39:40
390
4111.5000
LSE
12:39:40
69
4111.5000
LSE
12:39:40
58
4111.0000
LSE
12:40:23
323
4111.0000
LSE
12:40:23
354
4109.5000
LSE
12:41:23
383
4110.5000
LSE
12:41:23
115
4110.5000
LSE
12:41:23
272
4110.5000
LSE
12:41:23
50
4108.5000
LSE
12:42:00
50
4108.5000
LSE
12:42:00
162
4108.5000
LSE
12:42:00
50
4108.5000
LSE
12:42:00
392
4107.5000
LSE
12:42:19
406
4102.0000
LSE
12:42:51
210
4103.5000
LSE
12:43:46
405
4103.5000
LSE
12:44:32
358
4104.0000
LSE
12:45:12
326
4104.0000
LSE
12:45:21
54
4104.0000
LSE
12:45:21
6
4103.5000
LSE
12:46:05
335
4103.5000
LSE
12:46:05
356
4103.5000
LSE
12:46:11
403
4103.0000
LSE
12:46:31
138
4103.5000
LSE
12:47:36
209
4103.5000
LSE
12:47:36
161
4103.5000
LSE
12:48:02
250
4103.5000
LSE
12:48:02
50
4103.0000
LSE
12:48:14
150
4103.0000
LSE
12:48:14
402
4103.0000
LSE
12:48:14
49
4102.5000
LSE
12:49:23
150
4102.5000
LSE
12:49:30
50
4102.5000
LSE
12:49:30
330
4102.5000
LSE
12:49:30
339
4101.5000
LSE
12:49:33
397
4104.0000
LSE
12:50:25
22
4105.5000
LSE
12:51:28
16
4106.0000
LSE
12:51:47
68
4106.0000
LSE
12:51:47
430
4106.0000
LSE
12:51:47
299
4106.0000
LSE
12:51:47
210
4107.0000
LSE
12:52:47
313
4107.0000
LSE
12:52:47
115
4107.0000
LSE
12:52:47
272
4107.0000
LSE
12:53:47
150
4107.0000
LSE
12:53:47
50
4107.0000
LSE
12:53:47
75
4108.0000
LSE
12:54:01
150
4108.0000
LSE
12:54:01
127
4108.0000
LSE
12:54:09
127
4108.0000
LSE
12:54:09
137
4108.0000
LSE
12:54:09
355
4107.5000
LSE
12:55:26
609
4108.0000
LSE
12:55:26
118
4108.0000
LSE
12:55:26
124
4106.5000
LSE
12:55:30
248
4106.5000
LSE
12:56:06
375
4108.0000
LSE
12:56:49
403
4107.5000
LSE
12:57:06
176
4107.5000
LSE
12:58:02
190
4107.5000
LSE
12:58:02
165
4108.0000
LSE
12:58:37
415
4108.0000
LSE
12:58:37
414
4107.5000
LSE
12:59:19
333
4108.0000
LSE
12:59:35
400
4107.5000
LSE
13:00:01
397
4107.0000
LSE
13:00:05
14
4108.5000
LSE
13:00:50
357
4108.5000
LSE
13:00:50
14
4108.5000
LSE
13:00:50
366
4108.5000
LSE
13:01:02
186
4107.5000
LSE
13:01:23
175
4107.5000
LSE
13:01:23
408
4107.0000
LSE
13:02:18
335
4106.5000
LSE
13:02:21
408
4107.5000
LSE
13:03:06
381
4105.0000
LSE
13:03:32
394
4103.5000
LSE
13:03:41
7
4103.5000
LSE
13:03:41
385
4100.0000
LSE
13:04:20
50
4099.5000
LSE
13:05:02
150
4099.5000
LSE
13:05:02
2
4099.0000
LSE
13:05:04
144
4098.5000
LSE
13:05:19
60
4098.5000
LSE
13:05:19
129
4098.5000
LSE
13:05:19
60
4098.5000
LSE
13:05:19
405
4096.5000
LSE
13:05:53
58
4096.5000
LSE
13:06:26
267
4096.5000
LSE
13:06:26
62
4096.5000
LSE
13:06:26
90
4096.0000
LSE
13:07:02
190
4096.0000
LSE
13:07:02
50
4096.0000
LSE
13:07:02
50
4096.0000
LSE
13:07:02
353
4096.5000
LSE
13:07:02
434
4098.5000
LSE
13:08:28
741
4098.5000
LSE
13:09:31
285
4098.5000
LSE
13:09:31
337
4098.0000
LSE
13:10:16
365
4098.5000
LSE
13:10:31
47
4099.0000
LSE
13:11:07
333
4099.0000
LSE
13:11:07
458
4100.0000
LSE
13:12:01
225
4099.5000
LSE
13:12:02
108
4099.5000
LSE
13:12:04
12
4099.5000
LSE
13:12:04
412
4099.0000
LSE
13:12:05
543
4099.5000
LSE
13:14:14
506
4099.5000
LSE
13:14:14
39
4099.0000
LSE
13:14:15
301
4099.0000
LSE
13:14:15
39
4099.0000
LSE
13:14:15
332
4099.0000
LSE
13:15:30
50
4099.0000
LSE
13:16:28
50
4099.0000
LSE
13:16:28
236
4099.0000
LSE
13:16:28
127
4099.0000
LSE
13:16:28
193
4099.0000
LSE
13:16:28
298
4099.0000
LSE
13:16:28
77
4101.5000
LSE
13:17:47
104
4101.5000
LSE
13:17:47
699
4101.5000
LSE
13:17:47
38
4101.5000
LSE
13:17:55
332
4101.5000
LSE
13:18:06
30
4101.5000
LSE
13:18:06
400
4101.0000
LSE
13:18:10
356
4100.0000
LSE
13:18:52
238
4099.5000
LSE
13:18:54
112
4099.5000
LSE
13:18:54
376
4099.0000
LSE
13:19:06
398
4096.5000
LSE
13:19:54
50
4095.0000
LSE
13:21:04
150
4095.0000
LSE
13:21:04
153
4095.5000
LSE
13:21:04
229
4095.5000
LSE
13:21:04
580
4095.5000
LSE
13:22:02
407
4095.0000
LSE
13:22:04
145
4094.5000
LSE
13:22:38
50
4094.5000
LSE
13:22:38
206
4094.5000
LSE
13:22:38
242
4094.0000
LSE
13:22:38
72
4094.0000
LSE
13:22:38
76
4094.0000
LSE
13:22:38
338
4092.5000
LSE
13:23:24
56
4093.5000
LSE
13:24:43
266
4093.5000
LSE
13:24:43
56
4093.5000
LSE
13:24:43
50
4093.5000
LSE
13:25:03
150
4093.5000
LSE
13:25:03
362
4093.5000
LSE
13:25:38
50
4093.5000
LSE
13:25:38
396
4093.5000
LSE
13:25:41
50
4093.0000
LSE
13:26:03
150
4093.0000
LSE
13:26:03
402
4092.0000
LSE
13:26:35
82
4092.5000
LSE
13:27:20
249
4092.5000
LSE
13:27:20
260
4091.5000
LSE
13:27:22
86
4091.5000
LSE
13:27:22
150
4093.5000
LSE
13:28:05
50
4093.5000
LSE
13:28:05
453
4093.0000
LSE
13:28:21
50
4096.5000
LSE
13:30:16
116
4096.5000
LSE
13:30:16
33
4096.5000
LSE
13:30:16
50
4096.5000
LSE
13:30:16
256
4096.5000
LSE
13:30:16
973
4096.5000
LSE
13:30:16
1160
4099.5000
LSE
13:31:48
367
4099.0000
LSE
13:31:52
135
4099.0000
LSE
13:31:52
531
4099.0000
LSE
13:31:52
150
4098.5000
LSE
13:32:33
106
4098.0000
LSE
13:33:14
150
4098.0000
LSE
13:33:14
339
4098.0000
LSE
13:33:14
160
4098.0000
LSE
13:33:34
110
4098.0000
LSE
13:33:34
215
4098.0000
LSE
13:33:34
330
4098.0000
LSE
13:34:35
24
4098.0000
LSE
13:34:35
24
4098.0000
LSE
13:34:35
61
4099.0000
LSE
13:34:38
531
4099.0000
LSE
13:34:38
461
4098.5000
LSE
13:35:14
150
4098.5000
LSE
13:35:15
50
4098.5000
LSE
13:35:15
61
4098.5000
LSE
13:35:15
94
4098.0000
LSE
13:35:33
312
4098.0000
LSE
13:35:33
100
4100.0000
LSE
13:36:21
100
4100.0000
LSE
13:36:21
234
4100.5000
LSE
13:36:21
110
4100.5000
LSE
13:36:21
190
4100.0000
LSE
13:36:35
313
4101.0000
LSE
13:37:21
435
4101.0000
LSE
13:37:21
372
4100.5000
LSE
13:37:40
176
4100.0000
LSE
13:38:08
190
4100.0000
LSE
13:38:08
380
4098.5000
LSE
13:38:32
71
4099.0000
LSE
13:39:33
232
4099.0000
LSE
13:39:33
85
4099.0000
LSE
13:39:33
111
4098.5000
LSE
13:39:35
70
4098.5000
LSE
13:39:35
242
4098.5000
LSE
13:39:35
385
4099.0000
LSE
13:40:26
244
4098.0000
LSE
13:40:56
175
4099.5000
LSE
13:41:36
177
4099.5000
LSE
13:41:36
92
4099.5000
LSE
13:41:36
500
4099.5000
LSE
13:41:36
102
4099.0000
LSE
13:41:37
163
4099.0000
LSE
13:41:37
73
4099.0000
LSE
13:41:37
62
4099.0000
LSE
13:41:37
100
4097.0000
LSE
13:42:20
100
4097.0000
LSE
13:42:20
8
4097.0000
LSE
13:42:20
100
4097.0000
LSE
13:42:20
82
4097.0000
LSE
13:42:25
1
4096.5000
LSE
13:42:41
407
4096.5000
LSE
13:42:41
332
4095.0000
LSE
13:43:25
369
4094.0000
LSE
13:43:40
394
4094.5000
LSE
13:43:40
9
4096.0000
LSE
13:45:09
540
4096.0000
LSE
13:45:09
71
4096.5000
LSE
13:45:13
277
4096.5000
LSE
13:45:13
390
4095.5000
LSE
13:45:20
331
4094.5000
LSE
13:45:58
636
4094.5000
LSE
13:46:52
50
4094.0000
LSE
13:47:05
150
4094.0000
LSE
13:47:05
53
4095.0000
LSE
13:47:22
30
4095.0000
LSE
13:47:37
5
4095.5000
LSE
13:47:38
415
4095.5000
LSE
13:47:38
401
4094.5000
LSE
13:47:59
44
4095.0000
LSE
13:48:50
144
4095.5000
LSE
13:48:50
358
4095.0000
LSE
13:48:50
118
4095.5000
LSE
13:48:50
140
4095.5000
LSE
13:48:50
150
4095.5000
LSE
13:48:50
50
4095.5000
LSE
13:48:50
133
4095.5000
LSE
13:48:50
257
4093.0000
LSE
13:49:12
92
4093.0000
LSE
13:49:12
115
4094.5000
LSE
13:50:19
407
4094.5000
LSE
13:50:19
150
4094.5000
LSE
13:50:38
50
4094.5000
LSE
13:50:38
150
4094.5000
LSE
13:50:38
150
4095.0000
LSE
13:50:38
50
4095.0000
LSE
13:50:38
404
4095.5000
LSE
13:51:36
64
4095.5000
LSE
13:51:36
94
4095.5000
LSE
13:51:36
207
4096.0000
LSE
13:52:01
170
4096.0000
LSE
13:52:01
384
4095.5000
LSE
13:52:06
355
4095.5000
LSE
13:52:28
6
4095.5000
LSE
13:52:28
373
4096.0000
LSE
13:52:28
9
4096.0000
LSE
13:52:28
430
4094.5000
LSE
13:53:04
99
4095.0000
LSE
13:53:50
158
4095.0000
LSE
13:53:50
128
4095.0000
LSE
13:53:50
394
4094.5000
LSE
13:54:01
354
4096.0000
LSE
13:54:42
313
4095.5000
LSE
13:54:48
115
4095.5000
LSE
13:54:48
5
4094.5000
LSE
13:55:07
363
4094.5000
LSE
13:55:07
315
4096.0000
LSE
13:56:40
178
4096.0000
LSE
13:56:40
6
4096.0000
LSE
13:56:40
15
4096.0000
LSE
13:56:40
150
4096.0000
LSE
13:56:40
12
4096.0000
LSE
13:56:40
12
4096.0000
LSE
13:56:40
150
4096.0000
LSE
13:56:40
150
4096.0000
LSE
13:56:40
15
4096.0000
LSE
13:56:40
78
4096.0000
LSE
13:56:40
34
4096.0000
LSE
13:56:40
205
4096.0000
LSE
13:57:09
155
4096.0000
LSE
13:57:09
46
4096.0000
LSE
13:57:09
439
4096.5000
LSE
13:58:07
181
4096.5000
LSE
13:58:07
313
4096.5000
LSE
13:58:07
131
4097.5000
LSE
13:58:23
12
4097.5000
LSE
13:58:23
12
4097.5000
LSE
13:58:23
12
4097.5000
LSE
13:58:23
12
4097.5000
LSE
13:58:23
20
4097.5000
LSE
13:58:23
256
4097.5000
LSE
13:58:40
12
4097.0000
LSE
13:58:41
50
4097.0000
LSE
13:58:41
387
4096.5000
LSE
13:58:46
150
4097.5000
LSE
13:58:46
49
4097.5000
LSE
13:58:46
50
4097.0000
LSE
13:58:46
23
4095.5000
LSE
13:59:38
59
4095.5000
LSE
13:59:38
162
4095.5000
LSE
13:59:38
116
4096.5000
LSE
14:00:04
50
4096.5000
LSE
14:00:04
129
4096.0000
LSE
14:00:04
50
4097.0000
LSE
14:00:13
73
4097.0000
LSE
14:00:13
351
4097.0000
LSE
14:00:13
92
4097.0000
LSE
14:00:13
386
4098.0000
LSE
14:00:34
386
4097.5000
LSE
14:00:36
233
4099.0000
LSE
14:01:36
133
4099.0000
LSE
14:01:36
356
4100.5000
LSE
14:01:43
150
4099.5000
LSE
14:01:45
157
4099.5000
LSE
14:01:45
28
4099.5000
LSE
14:01:45
340
4100.5000
LSE
14:02:15
1
4100.5000
LSE
14:02:17
100
4101.5000
LSE
14:02:38
118
4101.5000
LSE
14:02:38
103
4101.5000
LSE
14:02:39
75
4101.5000
LSE
14:02:39
48
4101.5000
LSE
14:02:40
130
4101.5000
LSE
14:02:40
312
4101.0000
LSE
14:03:11
311
4101.0000
LSE
14:03:11
46
4101.0000
LSE
14:03:11
385
4101.5000
LSE
14:03:11
344
4100.5000
LSE
14:03:32
354
4100.0000
LSE
14:04:15
413
4099.5000
LSE
14:04:16
480
4101.5000
LSE
14:05:08
89
4102.0000
LSE
14:05:32
26
4102.0000
LSE
14:05:32
252
4102.0000
LSE
14:05:32
136
4102.0000
LSE
14:05:32
454
4101.5000
LSE
14:05:38
45
4102.0000
LSE
14:06:51
150
4102.0000
LSE
14:06:51
100
4102.0000
LSE
14:06:51
241
4102.0000
LSE
14:06:51
403
4102.0000
LSE
14:06:51
150
4102.5000
LSE
14:07:04
50
4102.5000
LSE
14:07:04
356
4102.5000
LSE
14:07:21
22
4102.0000
LSE
14:07:45
98
4102.0000
LSE
14:07:45
124
4103.0000
LSE
14:08:39
1045
4103.0000
LSE
14:08:39
391
4102.5000
LSE
14:08:47
368
4103.5000
LSE
14:09:23
376
4103.0000
LSE
14:10:03
40
4103.5000
LSE
14:10:07
292
4103.5000
LSE
14:10:07
346
4104.0000
LSE
14:10:34
60
4104.5000
LSE
14:10:34
312
4104.5000
LSE
14:10:34
383
4104.5000
LSE
14:10:34
344
4104.5000
LSE
14:11:31
306
4106.0000
LSE
14:11:45
76
4106.0000
LSE
14:11:45
278
4106.0000
LSE
14:12:18
75
4106.0000
LSE
14:12:18
48
4105.5000
LSE
14:12:23
335
4105.5000
LSE
14:12:23
58
4108.0000
LSE
14:13:20
247
4108.0000
LSE
14:13:20
58
4108.0000
LSE
14:13:20
239
4107.5000
LSE
14:13:22
150
4107.5000
LSE
14:13:22
359
4108.0000
LSE
14:13:40
285
4108.5000
LSE
14:13:46
123
4108.5000
LSE
14:13:48
100
4107.5000
LSE
14:14:23
276
4107.5000
LSE
14:14:28
148
4107.5000
LSE
14:14:36
50
4107.5000
LSE
14:14:36
191
4107.5000
LSE
14:14:36
150
4108.0000
LSE
14:15:18
33
4108.0000
LSE
14:15:18
9
4108.0000
LSE
14:15:18
150
4108.0000
LSE
14:15:20
61
4107.5000
LSE
14:15:23
235
4107.0000
LSE
14:15:51
169
4107.0000
LSE
14:15:51
347
4108.0000
LSE
14:16:04
355
4107.5000
LSE
14:16:15
35
4108.5000
LSE
14:16:49
50
4109.0000
LSE
14:16:57
188
4109.0000
LSE
14:16:57
16
4108.5000
LSE
14:17:00
342
4108.5000
LSE
14:17:00
16
4108.5000
LSE
14:17:00
359
4109.5000
LSE
14:17:35
344
4110.5000
LSE
14:17:53
396
4111.5000
LSE
14:18:17
484
4111.0000
LSE
14:18:33
348
4110.0000
LSE
14:18:48
381
4109.5000
LSE
14:19:06
100
4110.5000
LSE
14:20:07
100
4110.5000
LSE
14:20:07
100
4110.5000
LSE
14:20:07
403
4112.5000
LSE
14:20:25
403
4111.5000
LSE
14:20:29
360
4112.0000
LSE
14:21:11
31
4112.5000
LSE
14:21:11
303
4112.5000
LSE
14:21:11
68
4112.5000
LSE
14:21:11
396
4111.5000
LSE
14:21:30
150
4111.5000
LSE
14:22:05
50
4111.5000
LSE
14:22:05
366
4111.5000
LSE
14:22:05
402
4112.0000
LSE
14:22:41
26
4113.0000
LSE
14:23:11
333
4113.0000
LSE
14:23:12
346
4112.5000
LSE
14:23:15
257
4112.5000
LSE
14:23:36
57
4112.5000
LSE
14:23:36
77
4112.5000
LSE
14:23:36
14
4112.5000
LSE
14:23:36
224
4112.5000
LSE
14:24:15
333
4112.5000
LSE
14:24:17
228
4112.5000
LSE
14:24:17
83
4111.5000
LSE
14:25:00
100
4111.5000
LSE
14:25:00
100
4111.5000
LSE
14:25:00
111
4111.5000
LSE
14:25:00
334
4112.0000
LSE
14:25:00
9
4112.0000
LSE
14:25:24
353
4113.5000
LSE
14:25:49
188
4113.5000
LSE
14:25:49
372
4113.0000
LSE
14:25:50
377
4112.5000
LSE
14:26:00
2
4112.0000
LSE
14:27:10
18
4112.0000
LSE
14:27:10
1319
4112.5000
LSE
14:27:18
430
4112.5000
LSE
14:27:32
376
4112.0000
LSE
14:27:33
14
4110.5000
LSE
14:28:05
284
4110.5000
LSE
14:28:05
97
4110.5000
LSE
14:28:05
10
4111.0000
LSE
14:28:05
50
4111.0000
LSE
14:28:05
276
4111.0000
LSE
14:28:05
67
4111.0000
LSE
14:28:05
304
4110.5000
LSE
14:28:54
87
4110.5000
LSE
14:28:54
302
4109.5000
LSE
14:28:55
35
4109.5000
LSE
14:28:56
57
4109.5000
LSE
14:28:57
376
4111.5000
LSE
14:29:21
200
4110.5000
LSE
14:29:51
50
4110.5000
LSE
14:29:51
150
4110.5000
LSE
14:29:51
393
4110.5000
LSE
14:29:51
100
4109.5000
LSE
14:29:56
341
4110.0000
LSE
14:29:56
235
4109.5000
LSE
14:29:57
341
4109.5000
LSE
14:30:18
50
4110.0000
LSE
14:30:21
353
4110.0000
LSE
14:30:21
337
4110.0000
LSE
14:30:28
380
4108.5000
LSE
14:30:32
378
4109.0000
LSE
14:30:32
50
4109.0000
LSE
14:30:45
150
4109.0000
LSE
14:30:45
356
4108.5000
LSE
14:30:58
337
4108.5000
LSE
14:30:58
150
4108.0000
LSE
14:31:01
345
4107.0000
LSE
14:31:06
135
4105.5000
LSE
14:31:07
200
4105.5000
LSE
14:31:07
57
4105.5000
LSE
14:31:07
383
4102.0000
LSE
14:31:15
291
4104.5000
LSE
14:31:39
100
4104.5000
LSE
14:31:39
100
4104.5000
LSE
14:31:48
71
4105.5000
LSE
14:31:55
326
4105.5000
LSE
14:31:55
267
4107.0000
LSE
14:32:01
70
4107.0000
LSE
14:32:01
389
4108.5000
LSE
14:32:09
36
4108.5000
LSE
14:32:09
194
4108.5000
LSE
14:32:09
171
4108.5000
LSE
14:32:09
401
4109.5000
LSE
14:32:09
41
4107.0000
LSE
14:32:14
100
4107.0000
LSE
14:32:15
394
4106.0000
LSE
14:32:19
123
4107.0000
LSE
14:32:19
73
4107.0000
LSE
14:32:19
25
4107.0000
LSE
14:32:19
100
4107.0000
LSE
14:32:42
100
4107.0000
LSE
14:32:42
50
4107.0000
LSE
14:32:42
100
4107.0000
LSE
14:32:42
48
4107.0000
LSE
14:32:45
52
4107.0000
LSE
14:32:45
164
4107.0000
LSE
14:32:46
79
4107.0000
LSE
14:32:46
100
4107.0000
LSE
14:32:46
150
4107.0000
LSE
14:32:54
264
4105.5000
LSE
14:32:55
50
4105.5000
LSE
14:32:55
13
4105.5000
LSE
14:32:55
37
4105.5000
LSE
14:32:55
396
4106.5000
LSE
14:32:55
188
4104.5000
LSE
14:33:06
180
4104.5000
LSE
14:33:06
184
4104.0000
LSE
14:33:11
125
4104.0000
LSE
14:33:11
396
4104.5000
LSE
14:33:17
112
4103.5000
LSE
14:33:24
98
4103.5000
LSE
14:33:24
72
4103.5000
LSE
14:33:24
49
4103.5000
LSE
14:33:24
203
4101.5000
LSE
14:33:33
100
4101.5000
LSE
14:33:33
76
4101.5000
LSE
14:33:33
232
4102.0000
LSE
14:33:42
57
4102.0000
LSE
14:33:44
43
4102.0000
LSE
14:33:44
100
4102.0000
LSE
14:33:44
194
4102.0000
LSE
14:33:45
100
4102.0000
LSE
14:33:45
106
4103.5000
LSE
14:34:10
18
4103.5000
LSE
14:34:10
100
4103.5000
LSE
14:34:10
157
4103.5000
LSE
14:34:10
50
4103.5000
LSE
14:34:10
86
4105.0000
LSE
14:34:15
100
4105.0000
LSE
14:34:15
100
4105.0000
LSE
14:34:15
50
4105.0000
LSE
14:34:15
50
4105.0000
LSE
14:34:15
397
4104.0000
LSE
14:34:26
38
4104.5000
LSE
14:34:26
312
4104.5000
LSE
14:34:26
372
4104.5000
LSE
14:34:26
100
4102.5000
LSE
14:34:45
122
4103.0000
LSE
14:34:48
59
4103.0000
LSE
14:34:48
259
4103.0000
LSE
14:34:48
41
4103.0000
LSE
14:34:48
100
4102.5000
LSE
14:34:49
100
4102.5000
LSE
14:34:49
100
4102.5000
LSE
14:34:49
94
4102.5000
LSE
14:34:50
6
4102.5000
LSE
14:34:50
150
4102.5000
LSE
14:34:53
100
4102.5000
LSE
14:34:53
148
4102.0000
LSE
14:35:05
78
4102.0000
LSE
14:35:13
128
4102.0000
LSE
14:35:13
150
4103.0000
LSE
14:35:13
100
4102.0000
LSE
14:35:15
42
4103.0000
LSE
14:35:22
100
4103.0000
LSE
14:35:23
47
4103.0000
LSE
14:35:23
53
4103.0000
LSE
14:35:23
100
4103.0000
LSE
14:35:23
100
4103.0000
LSE
14:35:23
58
4103.0000
LSE
14:35:23
163
4103.0000
LSE
14:35:24
100
4103.0000
LSE
14:35:24
30
4103.0000
LSE
14:35:38
185
4103.0000
LSE
14:35:38
100
4103.0000
LSE
14:35:38
60
4103.0000
LSE
14:35:38
84
4107.5000
LSE
14:36:03
12
4107.5000
LSE
14:36:04
90
4107.5000
LSE
14:36:04
100
4107.5000
LSE
14:36:04
100
4107.5000
LSE
14:36:04
50
4108.0000
LSE
14:36:12
223
4108.5000
LSE
14:36:14
41
4108.5000
LSE
14:36:14
100
4108.5000
LSE
14:36:14
100
4110.0000
LSE
14:36:26
150
4110.5000
LSE
14:36:26
50
4110.5000
LSE
14:36:26
73
4110.5000
LSE
14:36:39
387
4113.0000
LSE
14:36:46
434
4113.5000
LSE
14:36:46
22
4113.5000
LSE
14:36:46
278
4112.5000
LSE
14:36:52
69
4112.5000
LSE
14:36:52
100
4112.0000
LSE
14:36:53
303
4112.0000
LSE
14:36:53
100
4108.5000
LSE
14:37:00
100
4108.5000
LSE
14:37:00
164
4108.5000
LSE
14:37:01
36
4107.5000
LSE
14:37:25
264
4107.5000
LSE
14:37:25
100
4107.5000
LSE
14:37:25
100
4107.5000
LSE
14:37:30
100
4107.5000
LSE
14:37:30
183
4107.5000
LSE
14:37:35
12
4107.5000
LSE
14:37:35
100
4107.5000
LSE
14:37:35
12
4107.5000
LSE
14:37:35
88
4107.5000
LSE
14:37:35
100
4107.5000
LSE
14:37:35
100
4106.5000
LSE
14:37:55
156
4106.5000
LSE
14:37:55
52
4106.5000
LSE
14:37:56
89
4106.5000
LSE
14:37:59
293
4106.5000
LSE
14:37:59
45
4106.5000
LSE
14:37:59
150
4106.0000
LSE
14:38:08
200
4106.0000
LSE
14:38:08
100
4105.5000
LSE
14:38:24
364
4105.5000
LSE
14:38:31
172
4105.5000
LSE
14:38:31
100
4105.5000
LSE
14:38:31
100
4103.5000
LSE
14:38:38
42
4103.5000
LSE
14:38:38
111
4103.5000
LSE
14:38:39
100
4103.5000
LSE
14:38:39
68
4100.0000
LSE
14:38:44
100
4100.0000
LSE
14:38:44
100
4100.0000
LSE
14:38:44
76
4100.0000
LSE
14:38:44
100
4102.0000
LSE
14:39:14
200
4102.0000
LSE
14:39:15
89
4102.0000
LSE
14:39:16
100
4101.5000
LSE
14:39:17
191
4101.5000
LSE
14:39:17
150
4102.0000
LSE
14:39:25
74
4102.0000
LSE
14:39:25
71
4102.0000
LSE
14:39:28
71
4102.0000
LSE
14:39:28
27
4102.0000
LSE
14:39:29
149
4102.0000
LSE
14:39:29
100
4102.0000
LSE
14:39:29
99
4102.0000
LSE
14:39:29
1
4102.0000
LSE
14:39:29
42
4103.0000
LSE
14:39:56
100
4103.0000
LSE
14:39:56
200
4103.0000
LSE
14:39:56
184
4102.0000
LSE
14:40:03
100
4102.0000
LSE
14:40:03
73
4102.0000
LSE
14:40:03
212
4102.5000
LSE
14:40:03
100
4102.5000
LSE
14:40:03
89
4102.5000
LSE
14:40:03
95
4103.5000
LSE
14:40:26
134
4103.5000
LSE
14:40:26
170
4103.5000
LSE
14:40:26
99
4102.0000
LSE
14:40:29
100
4102.0000
LSE
14:40:29
184
4102.0000
LSE
14:40:29
150
4103.0000
LSE
14:40:29
226
4105.5000
LSE
14:41:00
58
4105.5000
LSE
14:41:00
372
4105.0000
LSE
14:41:02
48
4105.5000
LSE
14:41:02
48
4105.5000
LSE
14:41:02
1
4105.5000
LSE
14:41:02
100
4105.5000
LSE
14:41:26
245
4105.5000
LSE
14:41:26
298
4104.5000
LSE
14:41:34
100
4104.5000
LSE
14:41:34
187
4105.0000
LSE
14:41:50
200
4105.0000
LSE
14:41:50
153
4105.5000
LSE
14:42:01
211
4105.5000
LSE
14:42:01
181
4105.0000
LSE
14:42:12
111
4105.0000
LSE
14:42:17
287
4105.0000
LSE
14:42:17
195
4105.0000
LSE
14:42:17
10
4105.0000
LSE
14:42:17
31
4105.0000
LSE
14:42:32
100
4105.0000
LSE
14:42:33
40
4103.5000
LSE
14:42:36
263
4105.0000
LSE
14:42:36
100
4103.5000
LSE
14:42:38
213
4103.5000
LSE
14:42:39
6
4103.0000
LSE
14:42:52
283
4103.5000
LSE
14:43:00
140
4103.5000
LSE
14:43:00
90
4103.0000
LSE
14:43:03
111
4103.0000
LSE
14:43:03
14
4103.0000
LSE
14:43:03
48
4102.5000
LSE
14:43:06
22
4103.0000
LSE
14:43:06
100
4103.0000
LSE
14:43:06
249
4102.5000
LSE
14:43:07
100
4102.5000
LSE
14:43:07
73
4102.5000
LSE
14:43:20
100
4102.5000
LSE
14:43:21
100
4102.5000
LSE
14:43:27
100
4102.5000
LSE
14:43:37
389
4103.0000
LSE
14:43:37
16
4102.5000
LSE
14:43:42
100
4101.5000
LSE
14:43:49
264
4101.5000
LSE
14:43:50
50
4103.0000
LSE
14:44:12
100
4103.0000
LSE
14:44:22
61
4103.0000
LSE
14:44:26
339
4103.0000
LSE
14:44:26
71
4103.0000
LSE
14:44:26
100
4103.0000
LSE
14:44:26
100
4103.0000
LSE
14:44:26
412
4102.0000
LSE
14:44:37
366
4101.5000
LSE
14:44:42
150
4103.5000
LSE
14:45:17
156
4103.5000
LSE
14:45:17
100
4103.5000
LSE
14:45:17
9
4104.0000
LSE
14:45:30
39
4105.0000
LSE
14:45:34
100
4105.0000
LSE
14:45:34
100
4105.0000
LSE
14:45:34
100
4105.0000
LSE
14:45:34
132
4105.0000
LSE
14:45:34
208
4105.0000
LSE
14:45:34
16
4105.0000
LSE
14:45:34
356
4106.0000
LSE
14:45:34
59
4105.0000
LSE
14:45:50
15
4104.5000
LSE
14:45:50
89
4105.5000
LSE
14:45:50
100
4105.5000
LSE
14:45:50
151
4105.5000
LSE
14:45:50
357
4105.0000
LSE
14:45:59
396
4107.5000
LSE
14:46:21
407
4107.0000
LSE
14:46:35
50
4108.0000
LSE
14:46:44
150
4108.0000
LSE
14:46:44
37
4106.5000
LSE
14:46:47
300
4106.5000
LSE
14:46:47
52
4106.5000
LSE
14:46:47
135
4107.5000
LSE
14:47:04
200
4107.5000
LSE
14:47:04
38
4107.5000
LSE
14:47:04
9
4108.0000
LSE
14:47:04
83
4108.0000
LSE
14:47:04
100
4108.0000
LSE
14:47:04
148
4108.0000
LSE
14:47:04
39
4108.0000
LSE
14:47:04
512
4108.5000
LSE
14:47:29
402
4111.0000
LSE
14:48:01
50
4111.0000
LSE
14:48:01
23
4111.0000
LSE
14:48:01
273
4111.5000
LSE
14:48:16
76
4111.5000
LSE
14:48:16
77
4110.5000
LSE
14:48:23
17
4111.5000
LSE
14:48:23
50
4111.5000
LSE
14:48:23
320
4111.0000
LSE
14:48:23
10
4111.0000
LSE
14:48:23
286
4111.5000
LSE
14:48:23
108
4111.5000
LSE
14:48:23
100
4110.5000
LSE
14:48:27
204
4110.5000
LSE
14:48:29
100
4111.0000
LSE
14:48:54
100
4112.0000
LSE
14:49:20
100
4112.0000
LSE
14:49:20
50
4112.0000
LSE
14:49:30
150
4112.0000
LSE
14:49:30
354
4112.0000
LSE
14:49:30
41
4112.0000
LSE
14:49:30
311
4112.0000
LSE
14:49:30
252
4115.0000
LSE
14:49:57
523
4115.0000
LSE
14:49:57
128
4115.0000
LSE
14:49:57
341
4114.0000
LSE
14:50:03
346
4117.0000
LSE
14:50:23
78
4118.0000
LSE
14:50:23
43
4118.0000
LSE
14:50:23
389
4116.5000
LSE
14:50:32
50
4117.5000
LSE
14:50:37
150
4117.5000
LSE
14:50:37
421
4119.0000
LSE
14:50:53
58
4118.0000
LSE
14:50:57
341
4118.0000
LSE
14:50:58
362
4116.5000
LSE
14:51:24
54
4117.0000
LSE
14:51:33
23
4117.0000
LSE
14:51:33
62
4118.0000
LSE
14:51:44
116
4118.0000
LSE
14:51:44
5
4118.0000
LSE
14:51:44
389
4118.0000
LSE
14:51:44
1
4117.0000
LSE
14:51:56
351
4117.0000
LSE
14:51:56
108
4117.0000
LSE
14:51:56
267
4117.0000
LSE
14:51:56
343
4116.0000
LSE
14:52:12
350
4119.0000
LSE
14:52:39
205
4119.0000
LSE
14:52:39
166
4119.0000
LSE
14:52:39
67
4118.5000
LSE
14:52:41
303
4118.5000
LSE
14:52:41
50
4120.5000
LSE
14:53:09
408
4120.5000
LSE
14:53:11
121
4120.5000
LSE
14:53:11
100
4120.5000
LSE
14:53:11
100
4120.5000
LSE
14:53:11
358
4122.0000
LSE
14:53:33
486
4121.5000
LSE
14:53:40
100
4119.5000
LSE
14:54:02
105
4119.5000
LSE
14:54:02
15
4120.0000
LSE
14:54:04
50
4120.5000
LSE
14:54:04
150
4120.5000
LSE
14:54:04
106
4120.5000
LSE
14:54:04
44
4120.5000
LSE
14:54:04
344
4119.0000
LSE
14:54:08
392
4118.5000
LSE
14:54:28
187
4119.0000
LSE
14:54:28
97
4119.0000
LSE
14:54:28
101
4119.0000
LSE
14:54:28
150
4118.5000
LSE
14:55:02
41
4118.5000
LSE
14:55:02
264
4118.5000
LSE
14:55:02
41
4118.5000
LSE
14:55:02
356
4118.5000
LSE
14:55:12
200
4118.0000
LSE
14:55:13
154
4118.0000
LSE
14:55:13
145
4117.5000
LSE
14:55:31
101
4117.5000
LSE
14:55:31
139
4117.5000
LSE
14:55:31
431
4117.5000
LSE
14:56:00
45
4117.5000
LSE
14:56:20
100
4117.5000
LSE
14:56:20
17
4117.5000
LSE
14:56:23
283
4117.5000
LSE
14:56:23
367
4118.0000
LSE
14:56:23
100
4118.0000
LSE
14:56:23
45
4118.0000
LSE
14:56:23
311
4118.5000
LSE
14:56:34
401
4119.0000
LSE
14:56:54
36
4119.0000
LSE
14:56:58
146
4119.0000
LSE
14:56:58
200
4119.0000
LSE
14:56:58
54
4119.5000
LSE
14:57:24
141
4120.5000
LSE
14:57:24
197
4120.5000
LSE
14:57:24
144
4119.5000
LSE
14:57:28
100
4119.5000
LSE
14:57:28
100
4119.5000
LSE
14:57:29
26
4119.5000
LSE
14:57:32
67
4119.5000
LSE
14:57:32
224
4119.5000
LSE
14:57:32
109
4119.5000
LSE
14:57:32
50
4120.5000
LSE
14:58:00
2
4120.5000
LSE
14:58:00
100
4120.0000
LSE
14:58:02
383
4120.5000
LSE
14:58:02
50
4120.0000
LSE
14:58:09
94
4119.5000
LSE
14:58:17
300
4119.5000
LSE
14:58:17
149
4120.0000
LSE
14:58:17
100
4120.0000
LSE
14:58:17
355
4120.0000
LSE
14:58:24
29
4120.0000
LSE
14:58:24
50
4119.5000
LSE
14:58:59
50
4120.0000
LSE
14:58:59
2
4120.0000
LSE
14:58:59
311
4120.5000
LSE
14:59:06
408
4121.0000
LSE
14:59:12
744
4122.5000
LSE
14:59:46
412
4122.5000
LSE
14:59:53
331
4123.0000
LSE
14:59:53
336
4121.5000
LSE
14:59:54
356
4122.5000
LSE
15:00:21
373
4123.0000
LSE
15:00:21
13
4123.0000
LSE
15:00:21
24
4123.0000
LSE
15:00:21
400
4127.0000
LSE
15:01:06
842
4127.0000
LSE
15:01:06
402
4125.0000
LSE
15:01:21
365
4124.5000
LSE
15:01:36
391
4124.0000
LSE
15:02:00
275
4123.5000
LSE
15:02:09
100
4123.5000
LSE
15:02:09
100
4123.0000
LSE
15:02:10
100
4123.0000
LSE
15:02:10
2
4123.0000
LSE
15:02:10
100
4123.0000
LSE
15:02:10
37
4123.0000
LSE
15:02:10
303
4123.5000
LSE
15:02:26
74
4123.5000
LSE
15:02:26
100
4124.0000
LSE
15:02:39
29
4124.0000
LSE
15:02:39
45
4124.0000
LSE
15:02:40
100
4124.0000
LSE
15:02:49
43
4125.5000
LSE
15:03:02
15
4125.5000
LSE
15:03:02
1
4125.5000
LSE
15:03:02
410
4125.5000
LSE
15:03:02
331
4127.0000
LSE
15:03:14
150
4128.0000
LSE
15:03:37
62
4128.0000
LSE
15:03:37
467
4128.5000
LSE
15:03:37
379
4128.5000
LSE
15:03:45
237
4128.0000
LSE
15:03:50
152
4128.0000
LSE
15:03:50
47
4127.5000
LSE
15:03:58
218
4127.5000
LSE
15:03:59
88
4127.5000
LSE
15:03:59
397
4128.0000
LSE
15:04:16
167
4128.5000
LSE
15:04:33
2
4128.5000
LSE
15:04:33
124
4128.5000
LSE
15:04:33
49
4128.5000
LSE
15:04:33
399
4127.5000
LSE
15:04:37
497
4130.5000
LSE
15:05:13
411
4130.0000
LSE
15:05:13
100
4128.5000
LSE
15:05:48
44
4129.5000
LSE
15:05:48
313
4129.5000
LSE
15:05:48
351
4130.5000
LSE
15:06:00
61
4130.5000
LSE
15:06:00
69
4130.5000
LSE
15:06:00
62
4129.5000
LSE
15:06:03
305
4129.5000
LSE
15:06:05
236
4129.5000
LSE
15:06:29
100
4129.5000
LSE
15:06:29
100
4129.5000
LSE
15:06:44
100
4129.5000
LSE
15:06:44
344
4130.0000
LSE
15:06:44
16
4129.5000
LSE
15:07:00
312
4129.5000
LSE
15:07:00
478
4128.5000
LSE
15:07:01
100
4128.0000
LSE
15:07:15
308
4128.0000
LSE
15:07:33
396
4128.0000
LSE
15:07:33
385
4127.0000
LSE
15:07:36
1
4127.5000
LSE
15:08:05
404
4127.5000
LSE
15:08:05
283
4127.5000
LSE
15:08:05
100
4127.5000
LSE
15:08:05
100
4127.0000
LSE
15:08:22
50
4127.0000
LSE
15:08:24
100
4127.0000
LSE
15:08:24
46
4127.0000
LSE
15:08:25
317
4127.0000
LSE
15:08:28
50
4127.0000
LSE
15:08:28
8
4127.0000
LSE
15:08:28
14
4127.0000
LSE
15:08:28
100
4127.0000
LSE
15:08:28
41
4126.0000
LSE
15:08:46
59
4126.0000
LSE
15:08:46
45
4126.0000
LSE
15:08:48
242
4126.0000
LSE
15:08:53
100
4125.5000
LSE
15:09:08
312
4125.5000
LSE
15:09:27
50
4126.0000
LSE
15:09:27
494
4124.5000
LSE
15:09:29
62
4126.0000
LSE
15:09:45
150
4126.0000
LSE
15:09:45
372
4125.5000
LSE
15:09:49
27
4125.5000
LSE
15:09:49
392
4125.5000
LSE
15:10:01
316
4123.5000
LSE
15:10:19
120
4123.5000
LSE
15:10:19
206
4123.0000
LSE
15:10:24
197
4123.0000
LSE
15:10:24
150
4125.0000
LSE
15:10:51
50
4125.0000
LSE
15:10:51
203
4125.0000
LSE
15:10:51
198
4124.5000
LSE
15:11:01
150
4124.5000
LSE
15:11:01
184
4124.0000
LSE
15:11:08
124
4124.0000
LSE
15:11:08
44
4124.0000
LSE
15:11:08
401
4123.0000
LSE
15:11:09
150
4122.5000
LSE
15:11:38
459
4127.0000
LSE
15:12:05
386
4127.0000
LSE
15:12:09
234
4126.5000
LSE
15:12:12
100
4126.5000
LSE
15:12:12
77
4126.5000
LSE
15:12:12
352
4126.0000
LSE
15:12:31
374
4125.5000
LSE
15:12:39
351
4126.5000
LSE
15:12:51
100
4127.0000
LSE
15:12:51
100
4127.0000
LSE
15:12:51
175
4126.0000
LSE
15:12:54
537
4130.5000
LSE
15:13:35
396
4128.5000
LSE
15:13:41
412
4130.5000
LSE
15:13:41
50
4128.5000
LSE
15:14:02
150
4128.5000
LSE
15:14:02
277
4128.0000
LSE
15:14:02
100
4130.0000
LSE
15:14:27
353
4130.5000
LSE
15:14:48
638
4130.5000
LSE
15:14:48
382
4130.5000
LSE
15:15:00
149
4131.0000
LSE
15:15:13
101
4131.0000
LSE
15:15:13
100
4131.0000
LSE
15:15:13
2
4131.0000
LSE
15:15:14
241
4131.0000
LSE
15:15:20
95
4131.0000
LSE
15:15:20
206
4131.5000
LSE
15:15:40
142
4131.5000
LSE
15:15:40
18
4134.5000
LSE
15:16:09
241
4133.5000
LSE
15:16:14
20
4133.5000
LSE
15:16:14
101
4133.5000
LSE
15:16:14
50
4134.5000
LSE
15:16:14
150
4134.5000
LSE
15:16:14
176
4134.5000
LSE
15:16:14
586
4134.5000
LSE
15:16:14
383
4132.0000
LSE
15:16:20
359
4131.0000
LSE
15:16:49
56
4130.5000
LSE
15:16:57
250
4130.5000
LSE
15:16:57
35
4130.5000
LSE
15:16:57
341
4130.5000
LSE
15:16:57
333
4131.0000
LSE
15:17:31
187
4131.0000
LSE
15:17:32
150
4131.0000
LSE
15:17:45
50
4131.0000
LSE
15:17:45
81
4131.0000
LSE
15:17:56
306
4131.0000
LSE
15:17:56
250
4133.5000
LSE
15:18:21
162
4133.5000
LSE
15:18:21
155
4135.0000
LSE
15:18:21
361
4134.0000
LSE
15:18:21
16
4135.0000
LSE
15:18:21
159
4134.5000
LSE
15:18:21
50
4134.5000
LSE
15:18:21
150
4134.5000
LSE
15:18:21
338
4132.5000
LSE
15:18:50
6
4132.5000
LSE
15:18:50
231
4132.5000
LSE
15:18:51
100
4132.5000
LSE
15:18:51
277
4131.0000
LSE
15:18:56
112
4131.0000
LSE
15:18:56
245
4130.5000
LSE
15:19:10
81
4130.5000
LSE
15:19:10
16
4130.5000
LSE
15:19:10
364
4131.5000
LSE
15:20:05
5
4131.5000
LSE
15:20:05
5
4131.0000
LSE
15:20:05
92
4131.0000
LSE
15:20:05
150
4131.0000
LSE
15:20:05
130
4131.0000
LSE
15:20:05
378
4132.0000
LSE
15:20:14
150
4131.5000
LSE
15:20:14
50
4131.5000
LSE
15:20:36
401
4131.5000
LSE
15:20:36
126
4132.0000
LSE
15:20:47
91
4132.0000
LSE
15:20:47
386
4133.0000
LSE
15:20:59
398
4133.0000
LSE
15:21:03
371
4132.0000
LSE
15:21:12
360
4132.5000
LSE
15:21:12
25
4131.0000
LSE
15:21:35
346
4131.0000
LSE
15:21:35
201
4131.0000
LSE
15:21:36
150
4131.0000
LSE
15:21:36
50
4131.0000
LSE
15:21:36
94
4130.5000
LSE
15:21:36
64
4132.0000
LSE
15:22:13
300
4132.0000
LSE
15:22:16
345
4131.5000
LSE
15:22:41
150
4132.5000
LSE
15:22:41
50
4132.5000
LSE
15:22:41
272
4132.0000
LSE
15:22:41
115
4132.0000
LSE
15:22:41
157
4132.0000
LSE
15:22:41
100
4132.0000
LSE
15:22:41
296
4131.0000
LSE
15:23:01
71
4131.0000
LSE
15:23:01
360
4133.5000
LSE
15:23:20
345
4134.0000
LSE
15:23:32
203
4134.0000
LSE
15:23:57
152
4134.0000
LSE
15:23:57
330
4134.5000
LSE
15:23:57
46
4134.5000
LSE
15:23:57
480
4134.5000
LSE
15:23:57
8
4134.0000
LSE
15:24:09
100
4134.0000
LSE
15:24:10
27
4134.0000
LSE
15:24:10
100
4134.0000
LSE
15:24:14
490
4134.5000
LSE
15:24:28
402
4132.5000
LSE
15:24:49
97
4133.5000
LSE
15:24:49
50
4133.5000
LSE
15:24:49
150
4133.5000
LSE
15:24:49
115
4133.5000
LSE
15:24:49
40
4130.5000
LSE
15:25:26
30
4131.0000
LSE
15:25:26
314
4131.0000
LSE
15:25:26
108
4131.0000
LSE
15:25:26
270
4130.5000
LSE
15:25:31
88
4130.5000
LSE
15:25:31
47
4130.5000
LSE
15:25:51
336
4130.5000
LSE
15:25:51
238
4130.5000
LSE
15:25:51
100
4130.5000
LSE
15:25:51
40
4130.5000
LSE
15:25:51
406
4129.0000
LSE
15:26:22
128
4128.5000
LSE
15:26:41
279
4128.5000
LSE
15:26:41
373
4128.0000
LSE
15:26:51
87
4127.5000
LSE
15:26:56
300
4127.5000
LSE
15:26:56
405
4128.0000
LSE
15:27:24
62
4128.0000
LSE
15:27:24
268
4127.5000
LSE
15:27:41
99
4127.5000
LSE
15:27:41
8
4126.5000
LSE
15:27:45
97
4126.5000
LSE
15:27:45
100
4126.5000
LSE
15:27:45
200
4126.5000
LSE
15:27:45
272
4125.0000
LSE
15:27:52
132
4125.0000
LSE
15:27:52
50
4125.5000
LSE
15:28:36
376
4125.5000
LSE
15:28:44
325
4125.5000
LSE
15:28:44
306
4125.0000
LSE
15:28:45
85
4126.0000
LSE
15:29:17
397
4126.0000
LSE
15:29:17
520
4125.5000
LSE
15:29:38
419
4124.5000
LSE
15:29:43
21
4124.5000
LSE
15:29:43
366
4124.0000
LSE
15:29:56
349
4123.5000
LSE
15:29:57
164
4124.5000
LSE
15:30:38
203
4124.5000
LSE
15:30:38
338
4124.5000
LSE
15:30:56
311
4124.5000
LSE
15:30:56
70
4124.0000
LSE
15:30:57
200
4124.0000
LSE
15:30:57
68
4124.0000
LSE
15:30:57
412
4125.0000
LSE
15:31:10
184
4125.5000
LSE
15:31:33
209
4125.5000
LSE
15:31:33
331
4125.5000
LSE
15:31:33
351
4128.5000
LSE
15:32:12
100
4128.5000
LSE
15:32:12
406
4129.0000
LSE
15:32:17
150
4129.0000
LSE
15:32:20
362
4128.5000
LSE
15:32:21
351
4129.5000
LSE
15:32:54
263
4129.0000
LSE
15:33:02
100
4129.0000
LSE
15:33:02
150
4129.5000
LSE
15:33:02
166
4129.5000
LSE
15:33:02
50
4129.5000
LSE
15:33:02
59
4129.5000
LSE
15:33:17
50
4129.5000
LSE
15:33:20
45
4129.5000
LSE
15:33:21
15
4129.5000
LSE
15:33:21
100
4129.5000
LSE
15:33:23
85
4129.5000
LSE
15:33:23
19
4129.5000
LSE
15:33:24
87
4129.5000
LSE
15:33:39
321
4129.5000
LSE
15:33:52
371
4130.5000
LSE
15:33:52
150
4130.5000
LSE
15:34:18
310
4130.5000
LSE
15:34:18
409
4129.5000
LSE
15:34:21
68
4129.0000
LSE
15:35:03
150
4129.5000
LSE
15:35:03
50
4129.5000
LSE
15:35:03
505
4129.0000
LSE
15:35:04
50
4129.0000
LSE
15:35:07
355
4130.0000
LSE
15:35:16
361
4128.5000
LSE
15:35:26
90
4129.0000
LSE
15:35:26
265
4129.0000
LSE
15:35:26
49
4131.5000
LSE
15:36:05
454
4131.5000
LSE
15:36:05
367
4131.0000
LSE
15:36:16
444
4131.5000
LSE
15:36:16
47
4131.5000
LSE
15:36:16
323
4134.5000
LSE
15:37:00
150
4134.5000
LSE
15:37:00
100
4134.5000
LSE
15:37:00
407
4135.5000
LSE
15:37:25
746
4135.5000
LSE
15:37:25
513
4136.5000
LSE
15:37:54
401
4135.5000
LSE
15:37:57
346
4134.0000
LSE
15:38:44
36
4134.0000
LSE
15:38:44
347
4135.5000
LSE
15:38:44
6
4135.5000
LSE
15:38:44
359
4134.5000
LSE
15:38:44
28
4134.5000
LSE
15:38:44
375
4134.5000
LSE
15:38:47
16
4134.0000
LSE
15:39:04
98
4134.0000
LSE
15:39:05
140
4134.0000
LSE
15:39:12
102
4134.0000
LSE
15:39:12
405
4134.0000
LSE
15:39:19
180
4133.0000
LSE
15:39:29
61
4133.0000
LSE
15:39:35
50
4133.0000
LSE
15:39:35
100
4133.0000
LSE
15:39:35
374
4134.0000
LSE
15:40:01
50
4135.5000
LSE
15:40:14
315
4135.5000
LSE
15:40:14
378
4134.5000
LSE
15:40:17
353
4134.0000
LSE
15:40:25
409
4133.5000
LSE
15:40:42
213
4133.5000
LSE
15:41:16
139
4134.0000
LSE
15:41:18
223
4134.0000
LSE
15:41:18
42
4134.0000
LSE
15:41:18
56
4133.0000
LSE
15:41:21
100
4133.0000
LSE
15:41:21
458
4133.0000
LSE
15:41:59
91
4133.0000
LSE
15:41:59
14
4133.0000
LSE
15:41:59
85
4133.0000
LSE
15:41:59
412
4133.0000
LSE
15:41:59
267
4132.5000
LSE
15:42:08
101
4132.5000
LSE
15:42:08
345
4132.5000
LSE
15:42:15
1
4132.5000
LSE
15:42:23
215
4134.0000
LSE
15:42:49
186
4134.0000
LSE
15:42:49
3
4134.0000
LSE
15:42:49
50
4133.5000
LSE
15:43:00
150
4133.5000
LSE
15:43:00
611
4133.5000
LSE
15:43:00
347
4130.5000
LSE
15:43:05
403
4132.5000
LSE
15:43:38
7
4133.0000
LSE
15:43:54
335
4133.0000
LSE
15:44:00
49
4133.0000
LSE
15:44:00
150
4133.5000
LSE
15:44:00
8
4133.5000
LSE
15:44:00
150
4133.5000
LSE
15:44:00
50
4133.5000
LSE
15:44:00
406
4133.0000
LSE
15:44:20
21
4134.5000
LSE
15:44:38
405
4135.0000
LSE
15:44:41
453
4134.5000
LSE
15:44:42
9
4134.5000
LSE
15:44:56
56
4134.5000
LSE
15:44:56
387
4135.5000
LSE
15:45:10
369
4136.0000
LSE
15:45:20
194
4136.0000
LSE
15:45:25
89
4136.0000
LSE
15:45:25
127
4135.5000
LSE
15:45:40
260
4135.5000
LSE
15:45:40
243
4135.5000
LSE
15:46:17
150
4135.5000
LSE
15:46:17
390
4135.5000
LSE
15:46:17
72
4135.0000
LSE
15:46:18
359
4134.5000
LSE
15:46:32
161
4135.0000
LSE
15:46:32
337
4135.0000
LSE
15:46:32
358
4136.5000
LSE
15:46:46
65
4137.0000
LSE
15:47:11
179
4137.0000
LSE
15:47:11
100
4137.0000
LSE
15:47:11
44
4137.0000
LSE
15:47:17
310
4137.0000
LSE
15:47:17
399
4136.5000
LSE
15:47:17
457
4138.5000
LSE
15:47:51
289
4138.0000
LSE
15:48:00
168
4138.0000
LSE
15:48:00
908
4138.5000
LSE
15:48:46
360
4139.0000
LSE
15:48:57
414
4138.0000
LSE
15:48:58
382
4137.0000
LSE
15:49:31
104
4138.0000
LSE
15:49:39
254
4138.0000
LSE
15:49:39
50
4138.0000
LSE
15:49:40
189
4138.0000
LSE
15:49:40
331
4137.5000
LSE
15:49:47
50
4137.0000
LSE
15:49:49
121
4137.0000
LSE
15:49:49
315
4135.0000
LSE
15:50:01
40
4135.0000
LSE
15:50:01
407
4136.0000
LSE
15:50:36
100
4136.0000
LSE
15:50:36
150
4136.0000
LSE
15:50:36
28
4136.0000
LSE
15:50:36
383
4135.0000
LSE
15:50:41
103
4135.0000
LSE
15:51:26
105
4135.0000
LSE
15:51:26
676
4135.0000
LSE
15:51:26
100
4134.5000
LSE
15:51:28
100
4134.5000
LSE
15:51:28
366
4135.5000
LSE
15:51:36
357
4134.5000
LSE
15:51:45
350
4135.0000
LSE
15:51:45
3
4135.0000
LSE
15:52:18
78
4135.0000
LSE
15:52:18
262
4135.0000
LSE
15:52:19
408
4134.5000
LSE
15:52:35
395
4135.0000
LSE
15:52:40
57
4136.0000
LSE
15:52:40
100
4135.5000
LSE
15:52:45
100
4136.5000
LSE
15:52:45
230
4135.5000
LSE
15:52:47
1
4135.0000
LSE
15:53:10
339
4135.0000
LSE
15:53:10
363
4135.5000
LSE
15:53:28
511
4135.0000
LSE
15:53:29
396
4134.0000
LSE
15:53:50
183
4133.5000
LSE
15:53:58
150
4133.5000
LSE
15:53:58
50
4133.5000
LSE
15:53:58
81
4135.5000
LSE
15:54:31
500
4135.5000
LSE
15:54:31
1
4136.0000
LSE
15:54:48
404
4137.5000
LSE
15:55:07
473
4137.5000
LSE
15:55:07
348
4137.5000
LSE
15:55:07
279
4136.5000
LSE
15:55:14
125
4136.5000
LSE
15:55:14
412
4136.5000
LSE
15:55:46
150
4137.0000
LSE
15:55:46
504
4137.0000
LSE
15:55:46
934
4137.5000
LSE
15:56:29
367
4137.0000
LSE
15:56:38
385
4136.5000
LSE
15:56:54
356
4137.5000
LSE
15:57:04
412
4137.0000
LSE
15:57:08
40
4137.5000
LSE
15:57:26
40
4137.5000
LSE
15:57:26
20
4137.5000
LSE
15:57:26
80
4137.5000
LSE
15:57:26
301
4138.0000
LSE
15:57:29
102
4138.0000
LSE
15:57:29
154
4137.5000
LSE
15:57:31
367
4138.0000
LSE
15:57:50
29
4138.0000
LSE
15:57:50
114
4137.0000
LSE
15:58:00
255
4137.0000
LSE
15:58:00
394
4137.0000
LSE
15:58:04
359
4136.0000
LSE
15:58:22
395
4136.5000
LSE
15:58:46
212
4137.0000
LSE
15:58:52
190
4137.0000
LSE
15:58:52
405
4136.5000
LSE
15:58:56
50
4136.0000
LSE
15:59:14
184
4136.0000
LSE
15:59:20
150
4136.0000
LSE
15:59:25
224
4136.0000
LSE
15:59:25
43
4136.0000
LSE
15:59:25
354
4135.5000
LSE
15:59:43
434
4136.0000
LSE
16:00:00
953
4137.5000
LSE
16:00:31
25
4138.0000
LSE
16:00:38
382
4138.0000
LSE
16:00:40
401
4137.5000
LSE
16:00:47
50
4138.0000
LSE
16:00:47
150
4138.0000
LSE
16:00:47
244
4137.0000
LSE
16:01:05
340
4139.0000
LSE
16:01:16
400
4138.0000
LSE
16:01:19
140
4139.0000
LSE
16:01:38
271
4139.5000
LSE
16:01:38
410
4138.5000
LSE
16:01:49
597
4139.0000
LSE
16:02:13
50
4138.5000
LSE
16:02:17
1
4138.0000
LSE
16:02:25
109
4138.0000
LSE
16:02:25
100
4138.0000
LSE
16:02:25
100
4138.0000
LSE
16:02:25
100
4138.0000
LSE
16:02:25
50
4138.0000
LSE
16:02:28
309
4138.0000
LSE
16:02:29
390
4137.5000
LSE
16:03:01
170
4137.5000
LSE
16:03:01
187
4137.5000
LSE
16:03:01
196
4137.5000
LSE
16:03:01
354
4138.5000
LSE
16:03:11
72
4138.5000
LSE
16:03:16
131
4138.5000
LSE
16:03:16
204
4138.5000
LSE
16:03:16
412
4139.0000
LSE
16:03:38
50
4139.5000
LSE
16:03:38
400
4139.5000
LSE
16:03:38
69
4139.0000
LSE
16:04:01
309
4140.0000
LSE
16:04:08
50
4141.0000
LSE
16:04:08
150
4141.0000
LSE
16:04:08
198
4141.0000
LSE
16:04:08
100
4139.5000
LSE
16:04:14
248
4138.5000
LSE
16:04:39
389
4139.5000
LSE
16:04:51
518
4139.5000
LSE
16:04:51
430
4139.5000
LSE
16:05:04
331
4139.0000
LSE
16:05:13
84
4140.0000
LSE
16:05:41
388
4140.0000
LSE
16:05:41
31
4140.0000
LSE
16:05:41
209
4140.0000
LSE
16:05:41
100
4140.0000
LSE
16:05:42
309
4140.0000
LSE
16:05:59
91
4140.5000
LSE
16:06:14
203
4140.5000
LSE
16:06:14
150
4140.5000
LSE
16:06:14
50
4140.5000
LSE
16:06:14
25
4141.0000
LSE
16:06:18
150
4142.0000
LSE
16:06:24
138
4142.0000
LSE
16:06:24
50
4142.0000
LSE
16:06:24
205
4140.5000
LSE
16:06:35
194
4140.5000
LSE
16:06:35
337
4141.0000
LSE
16:06:35
372
4140.0000
LSE
16:07:00
390
4139.5000
LSE
16:07:02
23
4139.5000
LSE
16:07:02
68
4139.0000
LSE
16:07:13
603
4140.0000
LSE
16:07:37
150
4140.0000
LSE
16:07:43
100
4140.0000
LSE
16:07:43
100
4139.5000
LSE
16:07:43
100
4139.5000
LSE
16:07:43
331
4140.0000
LSE
16:07:43
345
4139.0000
LSE
16:08:06
382
4140.0000
LSE
16:08:06
400
4137.5000
LSE
16:09:07
1334
4138.5000
LSE
16:09:07
43
4138.5000
LSE
16:09:07
50
4138.5000
LSE
16:09:07
335
4139.0000
LSE
16:09:30
391
4138.5000
LSE
16:10:04
1072
4139.5000
LSE
16:10:16
161
4138.5000
LSE
16:10:17
231
4138.5000
LSE
16:10:17
391
4139.0000
LSE
16:10:41
337
4138.5000
LSE
16:10:44
245
4140.0000
LSE
16:11:05
113
4140.0000
LSE
16:11:05
50
4140.0000
LSE
16:11:05
355
4140.5000
LSE
16:11:21
4
4140.5000
LSE
16:11:21
126
4140.5000
LSE
16:11:21
184
4140.0000
LSE
16:11:25
4
4140.5000
LSE
16:11:29
375
4140.0000
LSE
16:11:37
389
4141.0000
LSE
16:11:37
9
4141.0000
LSE
16:11:37
44
4138.5000
LSE
16:11:54
91
4138.5000
LSE
16:11:54
277
4138.5000
LSE
16:11:54
393
4139.0000
LSE
16:12:16
1
4139.0000
LSE
16:12:51
78
4139.0000
LSE
16:12:51
71
4139.0000
LSE
16:12:51
220
4139.0000
LSE
16:12:53
314
4139.0000
LSE
16:12:53
34
4139.0000
LSE
16:12:53
268
4139.0000
LSE
16:12:53
392
4139.0000
LSE
16:12:53
20
4139.0000
LSE
16:13:04
374
4139.0000
LSE
16:13:04
399
4139.5000
LSE
16:13:19
297
4139.5000
LSE
16:13:31
108
4139.5000
LSE
16:13:31
230
4139.5000
LSE
16:13:51
333
4139.5000
LSE
16:13:51
379
4140.0000
LSE
16:14:01
332
4139.5000
LSE
16:14:06
500
4139.5000
LSE
16:14:45
400
4139.5000
LSE
16:14:45
92
4139.5000
LSE
16:14:45
394
4140.0000
LSE
16:14:56
388
4139.5000
LSE
16:15:03
419
4140.0000
LSE
16:15:16
409
4139.5000
LSE
16:15:20
372
4140.5000
LSE
16:15:34
403
4141.5000
LSE
16:15:44
336
4139.5000
LSE
16:15:57
67
4139.5000
LSE
16:16:18
434
4139.5000
LSE
16:16:18
100
4139.5000
LSE
16:16:18
186
4140.0000
LSE
16:16:25
163
4140.0000
LSE
16:16:25
122
4139.5000
LSE
16:16:28
252
4139.5000
LSE
16:16:28
359
4139.0000
LSE
16:16:43
392
4138.5000
LSE
16:16:54
5
4139.0000
LSE
16:17:06
316
4139.5000
LSE
16:17:11
60
4139.5000
LSE
16:17:11
344
4139.0000
LSE
16:17:33
561
4139.5000
LSE
16:17:38
365
4139.5000
LSE
16:17:43
85
4140.5000
LSE
16:17:52
265
4140.5000
LSE
16:17:52
100
4140.5000
LSE
16:17:54
100
4140.5000
LSE
16:17:54
200
4140.0000
LSE
16:18:04
150
4140.5000
LSE
16:18:04
50
4140.5000
LSE
16:18:04
78
4140.5000
LSE
16:18:04
461
4139.5000
LSE
16:18:25
472
4140.5000
LSE
16:18:40
378
4141.5000
LSE
16:18:46
150
4142.0000
LSE
16:19:01
490
4142.0000
LSE
16:19:01
300
4141.5000
LSE
16:19:16
380
4141.0000
LSE
16:19:17
118
4142.0000
LSE
16:19:31
150
4142.0000
LSE
16:19:31
32
4142.0000
LSE
16:19:31
50
4142.0000
LSE
16:19:31
6
4142.0000
LSE
16:19:31
199
4142.0000
LSE
16:19:51
362
4142.0000
LSE
16:19:51
370
4142.0000
LSE
16:19:51
17
4142.5000
LSE
16:20:12
163
4143.0000
LSE
16:20:14
185
4143.0000
LSE
16:20:14
163
4143.0000
LSE
16:20:14
394
4142.0000
LSE
16:20:21
411
4142.0000
LSE
16:20:46
753
4142.0000
LSE
16:20:46
484
4141.5000
LSE
16:21:02
100
4142.0000
LSE
16:21:05
100
4142.0000
LSE
16:21:05
92
4142.0000
LSE
16:21:05
321
4142.5000
LSE
16:21:25
170
4142.5000
LSE
16:21:25
183
4142.5000
LSE
16:21:30
253
4142.5000
LSE
16:21:41
1
4143.0000
LSE
16:21:41
394
4143.0000
LSE
16:21:41
514
4143.0000
LSE
16:21:41
790
4143.0000
LSE
16:22:37
447
4143.0000
LSE
16:22:37
100
4143.0000
LSE
16:22:37
100
4143.0000
LSE
16:22:37
122
4143.0000
LSE
16:22:37
100
4143.0000
LSE
16:22:37
107
4143.0000
LSE
16:22:37
11
4143.0000
LSE
16:22:37
191
4143.0000
LSE
16:22:42
350
4143.0000
LSE
16:22:42
51
4142.0000
LSE
16:22:48
361
4142.0000
LSE
16:22:48
368
4140.5000
LSE
16:23:09
447
4141.0000
LSE
16:23:21
48
4141.0000
LSE
16:23:21
344
4140.5000
LSE
16:23:23
332
4140.0000
LSE
16:23:32
365
4139.5000
LSE
16:23:36
309
4140.0000
LSE
16:23:43
384
4140.5000
LSE
16:23:59
1038
4139.5000
LSE
16:24:37
50
4139.5000
LSE
16:24:37
398
4139.5000
LSE
16:24:37
357
4139.5000
LSE
16:24:41
621
4139.0000
LSE
16:24:59
300
4138.0000
LSE
16:25:09
369
4138.0000
LSE
16:25:09
75
4138.0000
LSE
16:25:13
13
4138.5000
LSE
16:25:28
118
4138.5000
LSE
16:25:28
80
4138.5000
LSE
16:25:29
79
4139.0000
LSE
16:25:30
150
4139.0000
LSE
16:25:30
308
4139.0000
LSE
16:25:30
128
4138.5000
LSE
16:25:30
408
4138.5000
LSE
16:25:31
238
4138.5000
LSE
16:25:46
150
4138.5000
LSE
16:25:46
632
4138.5000
LSE
16:25:46
390
4137.5000
LSE
16:26:00
78
4137.5000
LSE
16:26:00
178
4138.0000
LSE
16:26:19
395
4137.5000
LSE
16:26:19
86
4138.5000
LSE
16:26:33
309
4138.5000
LSE
16:26:33
1173
4138.5000
LSE
16:26:33
92
4137.5000
LSE
16:26:40
150
4137.5000
LSE
16:26:40
135
4137.5000
LSE
16:26:40
91
4138.5000
LSE
16:26:53
397
4138.5000
LSE
16:26:56
319
4138.5000
LSE
16:26:56
47
4139.5000
LSE
16:27:24
309
4139.5000
LSE
16:27:24
1113
4139.5000
LSE
16:27:24
150
4139.5000
LSE
16:27:24
61
4139.5000
LSE
16:27:24
425
4140.0000
LSE
16:27:31
379
4139.5000
LSE
16:27:36
821
4141.0000
LSE
16:27:52
6
4141.0000
LSE
16:27:52
78
4141.0000
LSE
16:27:52
141
4140.0000
LSE
16:28:07
772
4140.0000
LSE
16:28:07
374
4139.0000
LSE
16:28:13
158
4139.5000
LSE
16:28:20
7
4139.5000
LSE
16:28:20
89
4140.5000
LSE
16:28:22
387
4141.0000
LSE
16:28:25
448
4141.0000
LSE
16:28:37
70
4141.0000
LSE
16:28:37
181
4141.0000
LSE
16:28:37
429
4144.0000
LSE
16:29:00
131
4144.0000
LSE
16:29:00
22
4144.0000
LSE
16:29:00
317
4144.0000
LSE
16:29:00
398
4144.0000
LSE
16:29:00
403
4144.5000
LSE
16:29:10
408
4145.0000
LSE
16:29:11
624
4144.5000
LSE
16:29:26
18
4144.5000
LSE
16:29:26
310
4146.5000
LSE
16:29:32
66
4146.5000
LSE
16:29:32
435
4146.5000
LSE
16:29:51
96
4147.5000
LSE
16:29:55
100
4147.5000
LSE
16:29:55
338
4044.0000
Turquoise
08:07:29
315
4051.5000
Turquoise
08:08:57
16
4051.5000
Turquoise
08:08:57
389
4060.0000
Turquoise
08:10:02
5
4059.5000
Turquoise
08:10:25
134
4068.0000
Turquoise
08:11:11
211
4068.0000
Turquoise
08:11:11
195
4068.5000
Turquoise
08:12:13
104
4068.5000
Turquoise
08:12:13
317
4072.0000
Turquoise
08:12:54
355
4072.0000
Turquoise
08:13:47
328
4073.5000
Turquoise
08:15:28
81
4074.0000
Turquoise
08:17:23
265
4074.0000
Turquoise
08:17:31
56
4073.0000
Turquoise
08:18:51
85
4073.0000
Turquoise
08:18:51
198
4073.0000
Turquoise
08:18:51
6
4074.0000
Turquoise
08:20:21
133
4074.0000
Turquoise
08:20:23
152
4074.0000
Turquoise
08:20:23
310
4080.0000
Turquoise
08:22:39
304
4081.0000
Turquoise
08:24:19
24
4081.5000
Turquoise
08:25:46
24
4081.5000
Turquoise
08:25:46
130
4081.5000
Turquoise
08:25:46
128
4081.5000
Turquoise
08:25:46
24
4081.5000
Turquoise
08:25:46
267
4086.0000
Turquoise
08:29:15
72
4086.0000
Turquoise
08:29:15
317
4083.0000
Turquoise
08:30:15
78
4080.5000
Turquoise
08:32:22
66
4080.5000
Turquoise
08:32:22
160
4080.5000
Turquoise
08:32:22
46
4080.0000
Turquoise
08:34:35
12
4080.0000
Turquoise
08:34:35
144
4080.0000
Turquoise
08:34:35
8
4080.0000
Turquoise
08:34:35
138
4080.0000
Turquoise
08:34:37
14
4077.0000
Turquoise
08:37:18
58
4077.0000
Turquoise
08:37:18
257
4077.0000
Turquoise
08:37:18
297
4082.5000
Turquoise
08:39:12
8
4082.5000
Turquoise
08:39:12
24
4086.0000
Turquoise
08:41:19
18
4086.0000
Turquoise
08:41:19
345
4085.0000
Turquoise
08:42:17
338
4086.5000
Turquoise
08:44:46
295
4080.5000
Turquoise
08:47:44
344
4087.5000
Turquoise
08:51:48
141
4089.0000
Turquoise
08:52:31
151
4089.0000
Turquoise
08:52:31
351
4087.0000
Turquoise
08:55:15
53
4090.5000
Turquoise
08:58:35
191
4090.5000
Turquoise
08:58:36
49
4090.5000
Turquoise
08:58:36
25
4090.5000
Turquoise
08:58:36
300
4088.5000
Turquoise
09:00:24
16
4086.5000
Turquoise
09:02:21
283
4086.5000
Turquoise
09:02:21
338
4085.5000
Turquoise
09:05:03
326
4090.5000
Turquoise
09:07:46
342
4094.0000
Turquoise
09:09:37
327
4097.5000
Turquoise
09:14:10
318
4099.5000
Turquoise
09:16:44
234
4100.0000
Turquoise
09:19:16
103
4100.0000
Turquoise
09:19:16
136
4097.5000
Turquoise
09:22:59
145
4097.5000
Turquoise
09:22:59
7
4097.5000
Turquoise
09:22:59
8
4094.0000
Turquoise
09:24:51
11
4094.0000
Turquoise
09:24:51
71
4094.0000
Turquoise
09:24:51
6
4094.0000
Turquoise
09:24:51
196
4094.0000
Turquoise
09:24:51
7
4094.0000
Turquoise
09:26:06
45
4091.0000
Turquoise
09:27:11
9
4091.0000
Turquoise
09:27:11
116
4091.0000
Turquoise
09:27:11
36
4091.0000
Turquoise
09:27:11
81
4091.0000
Turquoise
09:27:11
198
4091.5000
Turquoise
09:30:57
124
4091.5000
Turquoise
09:30:57
352
4093.5000
Turquoise
09:32:23
87
4093.0000
Turquoise
09:35:17
245
4093.0000
Turquoise
09:35:17
242
4093.5000
Turquoise
09:37:53
82
4093.5000
Turquoise
09:37:53
325
4094.0000
Turquoise
09:41:39
296
4091.5000
Turquoise
09:44:28
323
4090.0000
Turquoise
09:48:04
309
4087.0000
Turquoise
09:50:28
312
4083.5000
Turquoise
09:54:01
304
4090.0000
Turquoise
09:57:23
326
4084.5000
Turquoise
10:00:03
16
4084.5000
Turquoise
10:00:06
36
4084.5000
Turquoise
10:05:11
16
4084.5000
Turquoise
10:05:11
186
4084.5000
Turquoise
10:05:17
23
4084.5000
Turquoise
10:05:17
36
4084.5000
Turquoise
10:05:17
8
4084.5000
Turquoise
10:05:17
284
4084.5000
Turquoise
10:06:49
329
4086.5000
Turquoise
10:10:04
111
4081.0000
Turquoise
10:14:24
40
4081.0000
Turquoise
10:14:24
123
4081.0000
Turquoise
10:14:24
29
4081.0000
Turquoise
10:14:24
29
4081.0000
Turquoise
10:14:24
306
4080.0000
Turquoise
10:18:50
313
4080.5000
Turquoise
10:20:27
307
4075.5000
Turquoise
10:24:23
57
4076.5000
Turquoise
10:28:21
36
4076.5000
Turquoise
10:28:24
136
4076.5000
Turquoise
10:28:24
77
4076.5000
Turquoise
10:28:24
307
4082.5000
Turquoise
10:31:49
72
4081.5000
Turquoise
10:33:49
66
4081.5000
Turquoise
10:33:49
165
4081.5000
Turquoise
10:33:49
13
4081.5000
Turquoise
10:33:49
327
4083.5000
Turquoise
10:37:19
157
4084.5000
Turquoise
10:41:36
171
4084.5000
Turquoise
10:41:36
300
4086.5000
Turquoise
10:45:28
9
4086.5000
Turquoise
10:45:28
230
4089.0000
Turquoise
10:48:40
112
4089.0000
Turquoise
10:48:50
257
4086.5000
Turquoise
10:52:57
79
4086.5000
Turquoise
10:52:57
90
4088.5000
Turquoise
10:57:36
304
4088.0000
Turquoise
10:57:58
50
4087.0000
Turquoise
11:01:28
52
4087.0000
Turquoise
11:01:28
31
4087.0000
Turquoise
11:01:36
86
4087.0000
Turquoise
11:01:51
84
4087.0000
Turquoise
11:01:51
7
4087.0000
Turquoise
11:01:51
159
4090.0000
Turquoise
11:05:11
150
4090.0000
Turquoise
11:05:11
100
4088.5000
Turquoise
11:07:29
100
4088.5000
Turquoise
11:07:29
78
4088.5000
Turquoise
11:10:53
38
4089.0000
Turquoise
11:10:59
324
4089.5000
Turquoise
11:11:16
321
4096.0000
Turquoise
11:16:44
327
4096.0000
Turquoise
11:19:53
331
4098.5000
Turquoise
11:23:46
30
4099.0000
Turquoise
11:29:05
209
4099.0000
Turquoise
11:29:05
96
4099.0000
Turquoise
11:29:05
20
4099.5000
Turquoise
11:32:27
333
4099.5000
Turquoise
11:32:27
317
4102.0000
Turquoise
11:36:48
301
4104.0000
Turquoise
11:42:50
340
4105.5000
Turquoise
11:45:11
38
4108.5000
Turquoise
11:48:44
305
4108.5000
Turquoise
11:48:44
340
4107.0000
Turquoise
11:53:15
338
4110.0000
Turquoise
11:57:41
315
4108.5000
Turquoise
12:00:19
100
4109.0000
Turquoise
12:03:28
3
4109.0000
Turquoise
12:03:28
21
4110.0000
Turquoise
12:04:39
105
4110.0000
Turquoise
12:04:39
21
4110.0000
Turquoise
12:04:39
103
4110.0000
Turquoise
12:04:39
70
4110.0000
Turquoise
12:04:39
22
4109.5000
Turquoise
12:10:13
268
4109.5000
Turquoise
12:10:13
307
4107.5000
Turquoise
12:11:16
289
4109.0000
Turquoise
12:20:10
293
4109.5000
Turquoise
12:20:10
11
4109.5000
Turquoise
12:20:10
58
4109.0000
Turquoise
12:20:16
287
4111.0000
Turquoise
12:25:00
310
4110.5000
Turquoise
12:29:08
310
4111.5000
Turquoise
12:31:50
285
4111.5000
Turquoise
12:37:33
330
4110.5000
Turquoise
12:41:23
51
4103.5000
Turquoise
12:45:51
79
4103.5000
Turquoise
12:45:51
186
4103.5000
Turquoise
12:45:51
329
4102.5000
Turquoise
12:49:00
136
4107.5000
Turquoise
12:55:26
150
4107.5000
Turquoise
12:55:26
16
4107.5000
Turquoise
12:55:26
291
4107.5000
Turquoise
12:57:06
335
4108.0000
Turquoise
13:01:10
323
4101.5000
Turquoise
13:04:01
152
4098.0000
Turquoise
13:10:16
165
4098.0000
Turquoise
13:10:16
174
4099.5000
Turquoise
13:12:01
90
4099.5000
Turquoise
13:12:01
62
4099.5000
Turquoise
13:12:01
295
4099.0000
Turquoise
13:16:28
81
4098.5000
Turquoise
13:19:06
230
4098.5000
Turquoise
13:19:06
5
4094.0000
Turquoise
13:22:38
124
4094.0000
Turquoise
13:22:38
23
4094.0000
Turquoise
13:22:38
199
4094.0000
Turquoise
13:23:08
282
4092.0000
Turquoise
13:27:22
37
4092.0000
Turquoise
13:27:22
299
4096.0000
Turquoise
13:30:16
317
4098.0000
Turquoise
13:34:35
330
4100.0000
Turquoise
13:36:35
330
4098.5000
Turquoise
13:39:35
78
4094.5000
Turquoise
13:43:40
46
4094.5000
Turquoise
13:43:40
9
4094.5000
Turquoise
13:43:40
67
4094.5000
Turquoise
13:43:40
131
4094.5000
Turquoise
13:43:40
21
4094.5000
Turquoise
13:43:40
24
4094.5000
Turquoise
13:47:59
328
4094.5000
Turquoise
13:47:59
343
4095.5000
Turquoise
13:52:28
27
4095.5000
Turquoise
13:52:28
334
4094.5000
Turquoise
13:53:04
79
4097.5000
Turquoise
13:58:40
265
4097.5000
Turquoise
13:58:40
317
4097.5000
Turquoise
14:00:36
1
4097.5000
Turquoise
14:00:38
301
4100.5000
Turquoise
14:03:32
184
4101.5000
Turquoise
14:05:38
110
4101.5000
Turquoise
14:05:38
100
4102.5000
Turquoise
14:08:54
123
4103.5000
Turquoise
14:10:07
20
4103.5000
Turquoise
14:10:07
9
4103.5000
Turquoise
14:10:07
342
4104.0000
Turquoise
14:10:34
22
4108.0000
Turquoise
14:13:40
200
4108.0000
Turquoise
14:13:40
74
4108.0000
Turquoise
14:13:40
13
4108.0000
Turquoise
14:13:40
31
4108.0000
Turquoise
14:13:40
241
4108.0000
Turquoise
14:17:00
91
4108.0000
Turquoise
14:17:00
9
4108.0000
Turquoise
14:17:00
350
4109.0000
Turquoise
14:19:08
302
4112.5000
Turquoise
14:23:36
314
4112.5000
Turquoise
14:26:00
346
4112.5000
Turquoise
14:27:32
287
4109.5000
Turquoise
14:29:57
344
4109.5000
Turquoise
14:30:32
66
4108.0000
Turquoise
14:32:14
232
4108.0000
Turquoise
14:32:14
271
4105.0000
Turquoise
14:32:55
26
4105.0000
Turquoise
14:32:55
12
4105.0000
Turquoise
14:32:55
12
4105.0000
Turquoise
14:32:55
1
4104.5000
Turquoise
14:34:26
332
4104.5000
Turquoise
14:34:26
354
4104.5000
Turquoise
14:34:26
324
4112.5000
Turquoise
14:36:52
100
4107.0000
Turquoise
14:37:35
100
4107.0000
Turquoise
14:37:35
100
4107.0000
Turquoise
14:37:35
13
4107.0000
Turquoise
14:37:39
325
4101.5000
Turquoise
14:39:09
212
4103.5000
Turquoise
14:40:41
40
4103.5000
Turquoise
14:40:41
63
4103.5000
Turquoise
14:40:41
289
4105.0000
Turquoise
14:42:17
339
4102.0000
Turquoise
14:43:48
297
4104.5000
Turquoise
14:45:50
297
4109.0000
Turquoise
14:47:29
80
4111.5000
Turquoise
14:48:23
209
4111.5000
Turquoise
14:48:23
302
4115.0000
Turquoise
14:49:57
295
4118.0000
Turquoise
14:50:58
338
4118.5000
Turquoise
14:52:41
295
4119.0000
Turquoise
14:54:28
61
4116.5000
Turquoise
14:55:15
226
4116.5000
Turquoise
14:55:15
297
4119.5000
Turquoise
14:56:53
302
4119.5000
Turquoise
14:58:17
46
4119.5000
Turquoise
14:58:17
285
4122.5000
Turquoise
15:00:21
332
4124.0000
Turquoise
15:02:00
148
4128.0000
Turquoise
15:03:54
142
4128.0000
Turquoise
15:03:54
63
4128.5000
Turquoise
15:05:13
298
4129.5000
Turquoise
15:05:48
100
4128.0000
Turquoise
15:07:01
249
4128.0000
Turquoise
15:07:04
334
4125.5000
Turquoise
15:09:27
86
4124.0000
Turquoise
15:11:08
102
4124.0000
Turquoise
15:11:08
100
4124.0000
Turquoise
15:11:08
293
4129.5000
Turquoise
15:13:41
100
4130.0000
Turquoise
15:15:00
60
4131.0000
Turquoise
15:15:23
280
4131.0000
Turquoise
15:15:23
240
4132.5000
Turquoise
15:16:18
92
4132.5000
Turquoise
15:16:18
100
4134.0000
Turquoise
15:18:21
88
4133.5000
Turquoise
15:18:21
11
4133.5000
Turquoise
15:18:21
208
4133.5000
Turquoise
15:18:21
298
4131.5000
Turquoise
15:20:36
105
4132.0000
Turquoise
15:22:41
26
4132.0000
Turquoise
15:22:41
179
4132.0000
Turquoise
15:22:41
304
4134.5000
Turquoise
15:23:57
82
4130.5000
Turquoise
15:25:26
36
4130.5000
Turquoise
15:25:31
163
4130.5000
Turquoise
15:25:31
18
4130.5000
Turquoise
15:25:31
2
4130.5000
Turquoise
15:25:51
321
4127.5000
Turquoise
15:26:56
6
4124.5000
Turquoise
15:28:57
24
4124.5000
Turquoise
15:28:57
97
4124.5000
Turquoise
15:28:57
290
4125.5000
Turquoise
15:29:38
284
4124.5000
Turquoise
15:31:10
309
4129.5000
Turquoise
15:33:00
286
4130.0000
Turquoise
15:34:20
97
4128.5000
Turquoise
15:35:26
30
4128.5000
Turquoise
15:35:27
323
4131.5000
Turquoise
15:36:16
331
4136.5000
Turquoise
15:37:54
292
4134.5000
Turquoise
15:40:25
9
4133.0000
Turquoise
15:41:21
122
4133.0000
Turquoise
15:41:21
21
4133.0000
Turquoise
15:41:21
190
4133.0000
Turquoise
15:41:59
288
4133.0000
Turquoise
15:43:01
17
4134.5000
Turquoise
15:44:37
97
4134.0000
Turquoise
15:44:42
100
4134.0000
Turquoise
15:44:43
23
4134.0000
Turquoise
15:44:49
339
4135.5000
Turquoise
15:46:17
311
4138.0000
Turquoise
15:48:00
302
4137.5000
Turquoise
15:49:47
331
4135.0000
Turquoise
15:51:45
148
4134.5000
Turquoise
15:52:35
144
4134.5000
Turquoise
15:52:38
347
4137.5000
Turquoise
15:55:07
176
4136.0000
Turquoise
15:55:46
61
4136.0000
Turquoise
15:55:46
102
4136.0000
Turquoise
15:55:46
349
4137.0000
Turquoise
15:57:08
36
4136.0000
Turquoise
15:59:01
48
4136.0000
Turquoise
15:59:01
71
4136.0000
Turquoise
15:59:01
81
4136.0000
Turquoise
15:59:01
69
4136.0000
Turquoise
15:59:01
48
4136.0000
Turquoise
15:59:14
322
4136.5000
Turquoise
16:00:48
333
4137.5000
Turquoise
16:02:29
1
4139.5000
Turquoise
16:03:38
338
4139.5000
Turquoise
16:03:38
331
4140.5000
Turquoise
16:06:35
60
4140.5000
Turquoise
16:06:35
99
4140.5000
Turquoise
16:06:35
91
4140.5000
Turquoise
16:06:35
293
4139.0000
Turquoise
16:08:06
102
4138.5000
Turquoise
16:10:04
19
4138.5000
Turquoise
16:10:04
187
4138.5000
Turquoise
16:10:04
333
4139.0000
Turquoise
16:11:00
74
4139.0000
Turquoise
16:13:36
42
4139.0000
Turquoise
16:13:36
286
4140.0000
Turquoise
16:14:01
233
4139.0000
Turquoise
16:14:06
352
4141.0000
Turquoise
16:15:46
355
4138.5000
Turquoise
16:16:54
323
4142.0000
Turquoise
16:19:01
338
4141.5000
Turquoise
16:19:56
221
4143.5000
Turquoise
16:21:37
119
4143.5000
Turquoise
16:21:37
334
4143.0000
Turquoise
16:22:42
100
4140.0000
Turquoise
16:23:33
336
4140.0000
Turquoise
16:24:28
402
4138.5000
Turquoise
16:25:46
1
4136.5000
Turquoise
16:25:50
192
4136.5000
Turquoise
16:25:50
92
4136.5000
Turquoise
16:25:50
331
4138.0000
Turquoise
16:27:01
600
4140.5000
Turquoise
16:27:52
64
4139.5000
Turquoise
16:28:13
102
4139.5000
Turquoise
16:28:13
123
4139.5000
Turquoise
16:28:13
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.ENDPOSGZGZNVFLGMZM
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